Add files using upload-large-folder tool

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

@@ -0,0 +1,1035 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACGR.US,D,20210702,000000,40.1574,40.1574,40.1574,40.1574,114.19477878913,0
+ACGR.US,D,20210706,000000,40.3475,40.3475,40.3475,40.3475,6.0634395817238,0
+ACGR.US,D,20210707,000000,40.5247,40.5247,40.5247,40.5247,28.296051381378,0
+ACGR.US,D,20210708,000000,40.0378,40.2555,40.0378,40.2107,1112.6411632464,0
+ACGR.US,D,20210709,000000,40.305,40.5305,40.305,40.5305,331.46803046757,0
+ACGR.US,D,20210712,000000,40.6632,40.6632,40.6632,40.6632,1.0105732636206,0
+ACGR.US,D,20210713,000000,40.7303,40.7303,40.6185,40.6185,2539.5706114786,0
+ACGR.US,D,20210714,000000,40.6936,40.6936,40.6936,40.6936,2.0211465272413,0
+ACGR.US,D,20210715,000000,40.4433,40.4433,40.4433,40.4433,64.676688871721,0
+ACGR.US,D,20210716,000000,40.1871,40.1871,40.1871,40.1871,8.0845861089652,0
+ACGR.US,D,20210719,000000,39.543,39.7101,39.543,39.7101,409.28217176636,0
+ACGR.US,D,20210720,000000,40.3485,40.3485,40.3485,40.3485,148.55426975224,0
+ACGR.US,D,20210721,000000,40.6205,40.6205,40.6205,40.6205,2.0211465272413,0
+ACGR.US,D,20210722,000000,40.9451,40.9451,40.9451,40.9451,8.0845861089652,0
+ACGR.US,D,20210723,000000,41.528,41.528,41.528,41.528,8.0845861089652,0
+ACGR.US,D,20210726,000000,41.4982,41.4982,41.4982,41.4982,8.0845861089652,0
+ACGR.US,D,20210727,000000,41.0816,41.0816,41.0816,41.0816,1.0105732636206,0
+ACGR.US,D,20210728,000000,41.2539,41.2539,41.2539,41.2539,7.0740128453444,0
+ACGR.US,D,20210729,000000,41.2755,41.2755,41.2755,41.2755,8.0845861089652,0
+ACGR.US,D,20210730,000000,41.0371,41.047,40.9548,40.9548,203.12522598775,0
+ACGR.US,D,20210802,000000,40.9065,40.9065,40.9065,40.9065,8.0845861089652,0
+ACGR.US,D,20210803,000000,41.1064,41.2042,41.1064,41.2042,121.26879163448,0
+ACGR.US,D,20210804,000000,41.2795,41.2795,41.2795,41.2795,5.0528663181032,0
+ACGR.US,D,20210805,000000,41.5545,41.5545,41.5545,41.5545,11.116305899827,0
+ACGR.US,D,20210806,000000,41.3725,41.5505,41.3725,41.5505,790.26829215135,0
+ACGR.US,D,20210809,000000,41.1756,41.4318,41.1756,41.344,1367.3056256787,0
+ACGR.US,D,20210810,000000,41.3241,41.3241,41.1192,41.1192,101.05732636206,0
+ACGR.US,D,20210811,000000,41.1192,41.1192,41.1192,41.1192,8.0845861089652,0
+ACGR.US,D,20210812,000000,41.3527,41.3527,41.3527,41.3527,2.0211465272413,0
+ACGR.US,D,20210813,000000,41.4933,41.4933,41.4933,41.4933,8.0845861089652,0
+ACGR.US,D,20210816,000000,41.5574,41.619,41.5574,41.619,111.16305899827,0
+ACGR.US,D,20210817,000000,41.22,41.22,41.22,41.22,13.137452427068,0
+ACGR.US,D,20210818,000000,41.1559,41.1559,40.8835,40.8835,328.43631067671,0
+ACGR.US,D,20210819,000000,41.0599,41.0599,41.0599,41.0599,54.570956235515,0
+ACGR.US,D,20210820,000000,41.5211,41.5923,41.412,41.5923,430.5042103024,0
+ACGR.US,D,20210823,000000,42.0355,42.0752,42.0355,42.0752,299.12968603171,0
+ACGR.US,D,20210824,000000,42.194,42.194,42.1366,42.1366,350.66892247636,0
+ACGR.US,D,20210825,000000,42.1741,42.184,42.1591,42.184,976.21377265754,0
+ACGR.US,D,20210826,000000,42.0158,42.0158,41.9446,41.9446,499.2231922286,0
+ACGR.US,D,20210827,000000,42.3523,42.3622,42.3345,42.3395,1009.562690357,0
+ACGR.US,D,20210830,000000,42.6985,42.8085,42.6819,42.8085,1108.5988701919,0
+ACGR.US,D,20210831,000000,42.7479,42.7578,42.6809,42.6809,1006.5309705662,0
+ACGR.US,D,20210901,000000,42.7837,42.7837,42.7837,42.7837,51.539236444653,0
+ACGR.US,D,20210902,000000,42.8203,42.8203,42.8203,42.8203,84.888154144134,0
+ACGR.US,D,20210903,000000,42.9913,42.9913,42.9913,42.9913,46.48637012655,0
+ACGR.US,D,20210907,000000,42.9694,42.9694,42.9694,42.9694,99.036179834823,0
+ACGR.US,D,20210908,000000,42.7967,42.7967,42.7967,42.7967,23.243185063274,0
+ACGR.US,D,20210909,000000,42.6481,42.6481,42.6481,42.6481,33.348917699481,0
+ACGR.US,D,20210910,000000,42.6095,42.6095,42.281,42.281,303.17197908619,0
+ACGR.US,D,20210913,000000,42.0158,42.2039,42.0158,42.2039,126.32165795258,0
+ACGR.US,D,20210914,000000,42.2284,42.2284,42.2284,42.2284,1.0105732636206,0
+ACGR.US,D,20210915,000000,42.5887,42.5887,42.5887,42.5887,23.243185063274,0
+ACGR.US,D,20210916,000000,42.6551,42.6551,42.6551,42.6551,23.243185063274,0
+ACGR.US,D,20210917,000000,42.1681,42.1681,42.1681,42.1681,23.243185063274,0
+ACGR.US,D,20210920,000000,41.3212,41.3212,41.3212,41.3212,13.137452427068,0
+ACGR.US,D,20210921,000000,41.4527,41.4527,41.4527,41.4527,23.243185063274,0
+ACGR.US,D,20210922,000000,41.7328,41.7951,41.7328,41.7951,101.05732636206,0
+ACGR.US,D,20210923,000000,42.269,42.269,42.269,42.269,2.0211465272413,0
+ACGR.US,D,20210924,000000,42.2138,42.2138,42.2138,42.2138,3.0317197908619,0
+ACGR.US,D,20210927,000000,41.7408,41.7408,41.7408,41.7408,1.0105732636206,0
+ACGR.US,D,20210928,000000,40.5008,40.5008,40.5008,40.5008,3.0317197908619,0
+ACGR.US,D,20210929,000000,40.385,40.385,40.385,40.385,3.0317197908619,0
+ACGR.US,D,20210930,000000,40.1734,40.1734,40.1734,40.1734,141.48025690689,0
+ACGR.US,D,20211001,000000,39.998,40.5542,39.998,40.5542,166.74458849741,0
+ACGR.US,D,20211004,000000,39.5527,39.6399,39.5527,39.6399,285.99223360464,0
+ACGR.US,D,20211005,000000,40.2435,40.2435,40.2435,40.2435,1.0105732636206,0
+ACGR.US,D,20211006,000000,40.4888,40.4888,40.4888,40.4888,10.105732636206,0
+ACGR.US,D,20211007,000000,40.9233,40.9233,40.9233,40.9233,12.126879163448,0
+ACGR.US,D,20211008,000000,40.7671,40.7671,40.7671,40.7671,10.105732636206,0
+ACGR.US,D,20211011,000000,40.5365,40.5365,40.5365,40.5365,2.0211465272413,0
+ACGR.US,D,20211012,000000,40.5474,40.5474,40.5474,40.5474,50.528663181032,0
+ACGR.US,D,20211013,000000,40.8806,40.8806,40.8806,40.8806,50.528663181032,0
+ACGR.US,D,20211014,000000,41.6951,41.6951,41.6951,41.6951,9.0951593725858,0
+ACGR.US,D,20211015,000000,41.8278,42.0771,41.8278,42.0771,101.05732636206,0
+ACGR.US,D,20211018,000000,42.2928,42.5006,42.2928,42.5006,101.05732636206,0
+ACGR.US,D,20211019,000000,42.735,42.735,42.735,42.735,1.0105732636206,0
+ACGR.US,D,20211020,000000,42.5678,42.5678,42.5678,42.5678,32.338344435861,0
+ACGR.US,D,20211021,000000,42.9163,42.9163,42.9163,42.9163,2.0211465272413,0
+ACGR.US,D,20211022,000000,42.9362,42.9362,42.7996,42.7996,214.24153188757,0
+ACGR.US,D,20211025,000000,43.1102,43.1102,43.1102,43.1102,2.0211465272413,0
+ACGR.US,D,20211026,000000,43.3012,43.3012,43.3012,43.3012,31.32777117224,0
+ACGR.US,D,20211027,000000,43.4348,43.4348,43.4348,43.4348,7.0740128453444,0
+ACGR.US,D,20211028,000000,43.8346,43.8631,43.805,43.8631,202.11465272413,0
+ACGR.US,D,20211029,000000,43.7255,44.165,43.7255,44.165,7011.357303,0
+ACGR.US,D,20211101,000000,44.4082,44.4082,44.0502,44.0502,288.01338013189,0
+ACGR.US,D,20211102,000000,44.9429,44.9429,44.7409,44.7409,133.39567079792,0
+ACGR.US,D,20211103,000000,44.7449,45.1365,44.7449,45.1365,607.35453143601,0
+ACGR.US,D,20211104,000000,45.2596,45.6801,45.2596,45.6801,231.42127736913,0
+ACGR.US,D,20211105,000000,45.7038,45.7038,45.6583,45.6583,102.06789962569,0
+ACGR.US,D,20211108,000000,45.8325,45.8767,45.8116,45.8116,714.4752973798,0
+ACGR.US,D,20211109,000000,45.5552,45.5552,45.4266,45.5278,917.60052336754,0
+ACGR.US,D,20211110,000000,45.4813,45.4813,44.8834,44.91,786.22599909686,0
+ACGR.US,D,20211111,000000,45.0912,45.1012,44.9834,44.9834,1992.8504758599,0
+ACGR.US,D,20211112,000000,45.1504,45.5503,45.1012,45.5357,538.6355495098,0
+ACGR.US,D,20211115,000000,45.5258,45.5552,45.4524,45.4524,606.34395817238,0
+ACGR.US,D,20211116,000000,45.7829,46.0601,45.7829,46.0342,628.57656997204,0
+ACGR.US,D,20211117,000000,45.8424,46.0302,45.8424,45.8895,699.31669842548,0
+ACGR.US,D,20211118,000000,46.149,46.2173,46.0995,46.2173,830.69122269617,0
+ACGR.US,D,20211119,000000,46.8418,46.8418,46.3134,46.3134,3861.4004402945,0
+ACGR.US,D,20211122,000000,46.6339,46.6339,45.7136,45.7136,210.1992388331,0
+ACGR.US,D,20211123,000000,45.385,45.385,45.385,45.385,2.0211465272413,0
+ACGR.US,D,20211124,000000,45.6723,45.6723,45.6723,45.6723,4.0422930544825,0
+ACGR.US,D,20211126,000000,45.1704,45.1704,44.7242,44.7242,1033.8164486839,0
+ACGR.US,D,20211129,000000,45.3387,45.684,45.1953,45.6009,4350.5178998869,0
+ACGR.US,D,20211130,000000,44.8686,44.8686,44.8686,44.8686,3.0317197908619,0
+ACGR.US,D,20211201,000000,44.2512,44.2512,44.2512,44.2512,38.401784017584,0
+ACGR.US,D,20211202,000000,44.5696,44.5696,44.5696,44.5696,22.232611799654,0
+ACGR.US,D,20211203,000000,43.6764,43.8,43.6764,43.8,483.05402001067,0
+ACGR.US,D,20211206,000000,44.1709,44.2175,44.1611,44.2175,234.45299715999,0
+ACGR.US,D,20211207,000000,45.5751,45.5751,45.4831,45.4831,417.36675787532,0
+ACGR.US,D,20211208,000000,45.8825,45.8825,45.8825,45.8825,69.729555189824,0
+ACGR.US,D,20211209,000000,45.6743,45.6939,45.2998,45.2998,458.80026168377,0
+ACGR.US,D,20211210,000000,45.6703,45.6703,45.6703,45.6703,15.15859895431,0
+ACGR.US,D,20211213,000000,45.1345,45.1345,45.1345,45.1345,78.82471456241,0
+ACGR.US,D,20211214,000000,44.4064,44.4064,44.4064,44.4064,12.126879163448,0
+ACGR.US,D,20211215,000000,45.4664,45.4664,45.4664,45.4664,20.211465272413,0
+ACGR.US,D,20211216,000000,45.1211,45.4564,44.3094,44.4451,5350.9854308713,0
+ACGR.US,D,20211217,000000,44.1047,44.1047,44.1047,44.1047,51.539236444653,0
+ACGR.US,D,20211220,000000,43.5268,43.5268,43.5268,43.5268,151.5859895431,0
+ACGR.US,D,20211221,000000,44.5647,44.5647,44.5647,44.5647,1.0105732636206,0
+ACGR.US,D,20211222,000000,45.2003,45.2003,45.2003,45.2003,9.0951593725858,0
+ACGR.US,D,20211223,000000,45.5592,45.5592,45.5592,45.5592,38.401784017584,0
+ACGR.US,D,20211227,000000,46.2153,46.2153,46.2153,46.2153,1.0105732636206,0
+ACGR.US,D,20211228,000000,45.9838,45.9838,45.9838,45.9838,2.0211465272413,0
+ACGR.US,D,20211229,000000,46.0332,46.0332,46.0332,46.0332,20.211465272413,0
+ACGR.US,D,20211230,000000,46.1094,46.1094,45.8464,45.8464,508.31835160119,0
+ACGR.US,D,20211231,000000,45.7929,45.8325,45.5552,45.5552,916.58995010392,0
+ACGR.US,D,20220103,000000,45.6743,45.8721,45.6146,45.8581,607.35453143601,0
+ACGR.US,D,20220104,000000,45.3742,45.3742,45.3742,45.3742,52.549809708273,0
+ACGR.US,D,20220105,000000,43.9918,43.9918,43.9918,43.9918,48.507516653791,0
+ACGR.US,D,20220106,000000,43.8641,43.874,43.7772,43.7772,652.83032829894,0
+ACGR.US,D,20220107,000000,43.3379,43.3379,43.3379,43.3379,7.0740128453444,0
+ACGR.US,D,20220110,000000,43.1816,43.1816,43.1816,43.1816,3.0317197908619,0
+ACGR.US,D,20220111,000000,43.6695,43.6695,43.6695,43.6695,71.750701717066,0
+ACGR.US,D,20220112,000000,43.9732,43.9732,43.9305,43.9305,104.08904615292,0
+ACGR.US,D,20220113,000000,42.7578,42.7578,42.7578,42.7578,11.116305899827,0
+ACGR.US,D,20220114,000000,42.6284,42.9173,42.6284,42.9173,1372.3584919968,0
+ACGR.US,D,20220118,000000,41.9532,41.9532,41.9532,41.9532,11.116305899827,0
+ACGR.US,D,20220119,000000,41.6319,41.6319,41.6319,41.6319,24.253758326896,0
+ACGR.US,D,20220120,000000,41.5399,41.5399,41.1163,41.1163,742.77134876117,0
+ACGR.US,D,20220121,000000,40.868,40.8875,40.2236,40.2236,1015.6261299387,0
+ACGR.US,D,20220124,000000,38.9393,40.291,38.5631,40.291,851.9132612322,0
+ACGR.US,D,20220125,000000,39.0779,39.3509,39.058,39.3509,575.01618700015,0
+ACGR.US,D,20220126,000000,39.3806,39.3806,39.3806,39.3806,2.0211465272413,0
+ACGR.US,D,20220127,000000,39.1698,39.1698,39.1698,39.1698,1.0105732636206,0
+ACGR.US,D,20220128,000000,40.3948,40.3948,40.3948,40.3948,1.0105732636206,0
+ACGR.US,D,20220131,000000,41.343,41.6141,41.343,41.6141,173.81860134275,0
+ACGR.US,D,20220201,000000,41.9139,41.9139,41.9139,41.9139,5.0528663181032,0
+ACGR.US,D,20220202,000000,42.1396,42.1396,42.1396,42.1396,9.0951593725858,0
+ACGR.US,D,20220203,000000,40.6946,40.6946,40.6946,40.6946,5.0528663181032,0
+ACGR.US,D,20220204,000000,41.143,41.143,41.143,41.143,20.211465272413,0
+ACGR.US,D,20220207,000000,40.6877,40.6877,40.6877,40.6877,8.0845861089652,0
+ACGR.US,D,20220208,000000,41.2499,41.2499,41.2499,41.2499,2.0211465272413,0
+ACGR.US,D,20220209,000000,42.0019,42.0019,42.0019,42.0019,2.0211465272413,0
+ACGR.US,D,20220210,000000,41.1499,41.1499,41.1499,41.1499,25.264331590516,0
+ACGR.US,D,20220211,000000,40.0189,40.0189,40.0189,40.0189,24.253758326896,0
+ACGR.US,D,20220214,000000,40,40,40,40,25.264331590516,0
+ACGR.US,D,20220215,000000,40.8661,40.8661,40.8661,40.8661,1.0105732636206,0
+ACGR.US,D,20220216,000000,40.9105,40.9105,40.9105,40.9105,25.264331590516,0
+ACGR.US,D,20220217,000000,39.7111,39.7111,39.7111,39.7111,25.264331590516,0
+ACGR.US,D,20220218,000000,39.0679,39.2213,39.0679,39.2213,202.11465272413,0
+ACGR.US,D,20220222,000000,38.7215,38.9194,38.6802,38.6802,849.89211470496,0
+ACGR.US,D,20220223,000000,37.7479,37.7479,37.7479,37.7479,25.264331590516,0
+ACGR.US,D,20220224,000000,38.9959,38.9959,38.9959,38.9959,49.518089917411,0
+ACGR.US,D,20220225,000000,39.433,39.613,39.433,39.613,126.32165795258,0
+ACGR.US,D,20220228,000000,39.433,39.6746,39.433,39.6746,102.06789962569,0
+ACGR.US,D,20220301,000000,39.0947,39.0947,39.0947,39.0947,25.264331590516,0
+ACGR.US,D,20220302,000000,39.8142,39.8142,39.8142,39.8142,25.264331590516,0
+ACGR.US,D,20220303,000000,39.2114,39.2114,39.2114,39.2114,38.401784017584,0
+ACGR.US,D,20220304,000000,38.6158,38.6158,38.6158,38.6158,2.0211465272413,0
+ACGR.US,D,20220307,000000,37.1186,37.1186,37.1186,37.1186,1.0105732636206,0
+ACGR.US,D,20220308,000000,37.159,37.7617,36.5455,36.876,2335.4348122273,0
+ACGR.US,D,20220309,000000,38.2437,38.2437,38.2437,38.2437,6.0634395817238,0
+ACGR.US,D,20220310,000000,38.0034,38.0034,38.0034,38.0034,4.0422930544825,0
+ACGR.US,D,20220311,000000,37.2284,37.2284,37.2284,37.2284,13.137452427068,0
+ACGR.US,D,20220314,000000,36.7633,36.783,36.6834,36.6834,1088.3874049194,0
+ACGR.US,D,20220315,000000,37.8398,37.8398,37.8398,37.8398,25.264331590516,0
+ACGR.US,D,20220316,000000,38.8008,39.0156,38.8008,39.0156,582.09019984549,0
+ACGR.US,D,20220317,000000,39.5024,39.5894,39.4855,39.5894,1061.1019268016,0
+ACGR.US,D,20220318,000000,39.7595,40.4988,39.7498,40.4988,2235.3880591289,0
+ACGR.US,D,20220321,000000,40.4325,40.5512,40.0437,40.3465,1064.1336465925,0
+ACGR.US,D,20220322,000000,41.0238,41.0238,41.0238,41.0238,1.0105732636206,0
+ACGR.US,D,20220323,000000,40.5443,40.7789,40.381,40.381,919.62166989478,0
+ACGR.US,D,20220324,000000,40.8183,41.0585,40.7789,41.0585,1845.3067793713,0
+ACGR.US,D,20220325,000000,41.0619,41.0619,40.6107,40.9887,545.70956235515,0
+ACGR.US,D,20220328,000000,41.2932,41.5955,41.2834,41.5955,946.90714801254,0
+ACGR.US,D,20220329,000000,42.3254,42.3254,42.3254,42.3254,3.0317197908619,0
+ACGR.US,D,20220330,000000,42.0554,42.0554,41.825,41.825,918.61109663117,0
+ACGR.US,D,20220331,000000,41.5309,41.5505,41.2861,41.2861,475.98000716533,0
+ACGR.US,D,20220401,000000,41.1252,41.3308,41.1252,41.3308,449.70510231118,0
+ACGR.US,D,20220404,000000,41.5211,41.9959,41.5211,41.9837,773.08854666979,0
+ACGR.US,D,20220405,000000,41.5803,41.5803,41.2148,41.2148,325.40459088585,0
+ACGR.US,D,20220406,000000,40.445,40.445,40.1852,40.2967,832.71236922341,0
+ACGR.US,D,20220407,000000,40.6106,40.6107,40.4239,40.4239,299.12968603171,0
+ACGR.US,D,20220408,000000,39.9735,40.0763,39.9638,39.9638,641.71402239911,0
+ACGR.US,D,20220411,000000,39.0435,39.0435,39.0435,39.0435,21.222038536034,0
+ACGR.US,D,20220412,000000,38.9581,38.9581,38.8195,38.851,1315.7663892341,0
+ACGR.US,D,20220413,000000,39.344,39.5486,39.344,39.5486,2412.2383802625,0
+ACGR.US,D,20220414,000000,39.2104,39.2104,38.7616,38.7616,543.6884158279,0
+ACGR.US,D,20220418,000000,38.6681,38.6681,38.6681,38.6681,236.47414368723,0
+ACGR.US,D,20220419,000000,39.3835,39.5914,39.3241,39.5038,1583.5683040935,0
+ACGR.US,D,20220420,000000,39.6903,39.6903,39.3222,39.3222,285.99223360464,0
+ACGR.US,D,20220421,000000,38.5506,38.5506,38.5506,38.5506,3.0317197908619,0
+ACGR.US,D,20220422,000000,37.919,37.919,37.4859,37.4859,1274.3328854257,0
+ACGR.US,D,20220425,000000,37.8398,37.8796,37.8395,37.879,8077.5120961198,0
+ACGR.US,D,20220426,000000,36.5165,36.5165,36.5165,36.5165,53.560382971894,0
+ACGR.US,D,20220427,000000,36.7169,36.7169,36.7169,36.7169,3.0317197908619,0
+ACGR.US,D,20220428,000000,37.4243,37.9782,37.4243,37.7757,611.39682449049,0
+ACGR.US,D,20220429,000000,36.2639,36.2639,36.2639,36.2639,3.0317197908619,0
+ACGR.US,D,20220502,000000,36.7067,36.7067,36.7067,36.7067,4588.0026168377,0
+ACGR.US,D,20220503,000000,36.6296,36.6296,36.6296,36.6296,6.0634395817238,0
+ACGR.US,D,20220504,000000,36.5436,37.6784,36.5436,37.6784,414.33503808447,0
+ACGR.US,D,20220505,000000,35.7727,35.7727,35.7727,35.7727,379.97554712136,0
+ACGR.US,D,20220506,000000,35.5243,35.5936,35.2472,35.3673,3771.4594198322,0
+ACGR.US,D,20220509,000000,33.836,33.836,33.836,33.836,37.391210753964,0
+ACGR.US,D,20220510,000000,34.149,34.5348,33.9648,34.1575,1630.0546742201,0
+ACGR.US,D,20220511,000000,33.2055,33.2055,33.2055,33.2055,15.15859895431,0
+ACGR.US,D,20220512,000000,33.2583,33.387,33.101,33.101,1578.5154377754,0
+ACGR.US,D,20220513,000000,34.2928,34.2928,34.2928,34.2928,6.0634395817238,0
+ACGR.US,D,20220516,000000,33.9478,33.9478,33.9478,33.9478,1.0105732636206,0
+ACGR.US,D,20220517,000000,34.7535,34.7535,34.7535,34.7535,10.105732636206,0
+ACGR.US,D,20220518,000000,33.3475,33.3475,33.1084,33.1084,1278.3751784801,0
+ACGR.US,D,20220519,000000,33.1891,33.1891,33.0835,33.0835,679.10523315307,0
+ACGR.US,D,20220520,000000,32.9474,32.9474,32.9474,32.9474,3.0317197908619,0
+ACGR.US,D,20220523,000000,33.0803,33.6161,33.0803,33.6161,341.57376310378,0
+ACGR.US,D,20220524,000000,32.8724,32.9133,32.6647,32.9133,646.76688871721,0
+ACGR.US,D,20220525,000000,33.4166,33.4254,33.3809,33.3809,693.25325884376,0
+ACGR.US,D,20220526,000000,34.149,34.3864,34.149,34.2527,1850.3596456894,0
+ACGR.US,D,20220527,000000,35.3395,35.3395,35.3395,35.3395,10.105732636206,0
+ACGR.US,D,20220531,000000,35.2042,35.2042,35.2042,35.2042,11.116305899827,0
+ACGR.US,D,20220601,000000,35.1583,35.1583,35.0205,35.0205,138.44853711602,0
+ACGR.US,D,20220602,000000,35.99,35.99,35.99,35.99,1.0105732636206,0
+ACGR.US,D,20220603,000000,35.1674,35.1674,35.1674,35.1674,51.539236444653,0
+ACGR.US,D,20220606,000000,35.3305,35.3305,35.3305,35.3305,1.0105732636206,0
+ACGR.US,D,20220607,000000,35.669,35.669,35.669,35.669,1.0105732636206,0
+ACGR.US,D,20220608,000000,35.3373,35.3373,35.3373,35.3373,86.909300671375,0
+ACGR.US,D,20220609,000000,34.4788,34.4788,34.4788,34.4788,28.296051381378,0
+ACGR.US,D,20220610,000000,33.2165,33.2165,33.2165,33.2165,6.0634395817238,0
+ACGR.US,D,20220613,000000,31.6629,31.6629,31.6629,31.6629,3.0317197908619,0
+ACGR.US,D,20220614,000000,31.6123,31.6123,31.6123,31.6123,1.0105732636206,0
+ACGR.US,D,20220615,000000,32.3483,32.3483,32.3483,32.3483,4.0422930544825,0
+ACGR.US,D,20220616,000000,31.0259,31.0259,31.0259,31.0259,16.169172217931,0
+ACGR.US,D,20220617,000000,31.4002,31.4002,31.4002,31.4002,60.634395817238,0
+ACGR.US,D,20220621,000000,32.3179,32.3179,32.1714,32.1714,1546.6369806708,0
+ACGR.US,D,20220622,000000,32.2281,32.2281,32.2281,32.2281,4.0382166597149,0
+ACGR.US,D,20220623,000000,32.7036,32.7036,32.7036,32.7036,278.63694952033,0
+ACGR.US,D,20220624,000000,33.8551,33.8551,33.8551,33.8551,96.917199833158,0
+ACGR.US,D,20220627,000000,33.5912,33.5912,33.5912,33.5912,59.563695730795,0
+ACGR.US,D,20220628,000000,32.643,32.643,32.643,32.643,1226.6083103884,0
+ACGR.US,D,20220629,000000,32.7293,32.7293,32.7293,32.7293,17.162420803788,0
+ACGR.US,D,20220630,000000,32.4004,32.4004,32.2252,32.2252,153.45223306917,0
+ACGR.US,D,20220701,000000,32.5414,32.5414,32.5414,32.5414,89.850320678657,0
+ACGR.US,D,20220705,000000,32.9106,32.9106,32.9106,32.9106,113.07006647202,0
+ACGR.US,D,20220706,000000,33.0741,33.3512,32.948,33.0893,3220.4777861226,0
+ACGR.US,D,20220707,000000,33.4802,33.8071,33.4802,33.7702,1790.9490885836,0
+ACGR.US,D,20220708,000000,33.7971,33.8664,33.7811,33.7811,302.86624947862,0
+ACGR.US,D,20220711,000000,33.2821,33.3512,33.1766,33.1766,201.91083298575,0
+ACGR.US,D,20220712,000000,32.9254,32.9254,32.7216,32.7216,115.08917480187,0
+ACGR.US,D,20220713,000000,32.8362,32.8362,32.621,32.6963,783.41403198469,0
+ACGR.US,D,20220714,000000,32.6758,32.6758,32.6758,32.6758,10.095541649287,0
+ACGR.US,D,20220715,000000,33.2673,33.2673,33.2673,33.2673,27.257962453076,0
+ACGR.US,D,20220718,000000,33.0012,33.0012,33.0012,33.0012,10.095541649287,0
+ACGR.US,D,20220719,000000,33.9458,34.018,33.906,34.018,354.35351188998,0
+ACGR.US,D,20220720,000000,34.4436,34.4436,34.4436,34.4436,15.143312473931,0
+ACGR.US,D,20220721,000000,34.9325,34.9325,34.9325,34.9325,15.143312473931,0
+ACGR.US,D,20220722,000000,34.4275,34.4275,34.4275,34.4275,15.143312473931,0
+ACGR.US,D,20220725,000000,34.3191,34.3191,34.3191,34.3191,15.143312473931,0
+ACGR.US,D,20220726,000000,33.729,33.729,33.729,33.729,15.143312473931,0
+ACGR.US,D,20220727,000000,34.986,34.986,34.986,34.986,15.143312473931,0
+ACGR.US,D,20220728,000000,35.4991,35.4991,35.4991,35.4991,15.143312473931,0
+ACGR.US,D,20220729,000000,36.1879,36.1879,36.1879,36.1879,15.143312473931,0
+ACGR.US,D,20220801,000000,36.0894,36.0894,36.0894,36.0894,6.0573249895724,0
+ACGR.US,D,20220802,000000,35.9592,35.9592,35.9592,35.9592,3.0286624947862,0
+ACGR.US,D,20220803,000000,36.6381,36.6381,36.6381,36.6381,3.0286624947862,0
+ACGR.US,D,20220804,000000,36.7234,36.7234,36.7234,36.7234,3.0286624947862,0
+ACGR.US,D,20220805,000000,36.5962,36.5962,36.5962,36.5962,165.56688304831,0
+ACGR.US,D,20220808,000000,36.4469,36.4469,36.4469,36.4469,3.0286624947862,0
+ACGR.US,D,20220809,000000,36.0296,36.0296,36.0296,36.0296,84.802549854013,0
+ACGR.US,D,20220810,000000,37.0218,37.0218,37.0218,37.0218,3.0286624947862,0
+ACGR.US,D,20220811,000000,36.8743,36.8743,36.8743,36.8743,3.0286624947862,0
+ACGR.US,D,20220812,000000,37.1649,37.5709,37.1649,37.5709,369.49682436391,0
+ACGR.US,D,20220815,000000,37.7691,37.8484,37.7691,37.7894,334.16242859141,0
+ACGR.US,D,20220816,000000,37.5709,37.7916,37.5709,37.7916,100.95541649287,0
+ACGR.US,D,20220817,000000,37.6205,37.6205,37.4614,37.4614,132.25159560566,0
+ACGR.US,D,20220818,000000,37.5089,37.5089,37.5089,37.5089,3.0286624947862,0
+ACGR.US,D,20220819,000000,36.9013,36.9013,36.9013,36.9013,3.0286624947862,0
+ACGR.US,D,20220822,000000,35.9631,35.9631,35.9631,35.9631,3.0286624947862,0
+ACGR.US,D,20220823,000000,35.8944,35.8944,35.8944,35.8944,35.334395772505,0
+ACGR.US,D,20220824,000000,36.0094,36.0094,36.0094,36.0094,35.334395772505,0
+ACGR.US,D,20220825,000000,36.5231,36.5231,36.5231,36.5231,35.334395772505,0
+ACGR.US,D,20220826,000000,35.1633,35.1633,35.1633,35.1633,35.334395772505,0
+ACGR.US,D,20220829,000000,34.8435,34.8435,34.8435,34.8435,9.0859874843585,0
+ACGR.US,D,20220830,000000,34.4283,34.4283,34.4283,34.4283,28.267516618004,0
+ACGR.US,D,20220831,000000,34.3913,34.3913,34.228,34.228,388.67835349756,0
+ACGR.US,D,20220901,000000,34.0505,34.0505,34.0505,34.0505,13.124204144073,0
+ACGR.US,D,20220902,000000,33.6376,33.6376,33.6376,33.6376,6.0573249895724,0
+ACGR.US,D,20220906,000000,33.5297,33.5297,33.478,33.478,204.93949548053,0
+ACGR.US,D,20220907,000000,34.2427,34.2427,34.1786,34.1786,117.10828313173,0
+ACGR.US,D,20220908,000000,34.3448,34.3448,34.3448,34.3448,1.0095541649287,0
+ACGR.US,D,20220909,000000,35.0889,35.0889,35.0889,35.0889,6.0573249895724,0
+ACGR.US,D,20220912,000000,35.4802,35.4802,35.4802,35.4802,6.0573249895724,0
+ACGR.US,D,20220913,000000,34.2427,34.2427,33.7522,33.7522,1.0095541649287,0
+ACGR.US,D,20220914,000000,33.8718,33.8718,33.8718,33.8718,16.15286663886,0
+ACGR.US,D,20220915,000000,33.4071,33.4071,33.4071,33.4071,6.0573249895724,0
+ACGR.US,D,20220916,000000,33.1176,33.1176,33.1176,33.1176,6.0573249895724,0
+ACGR.US,D,20220919,000000,33.3199,33.3199,33.3199,33.3199,10.095541649287,0
+ACGR.US,D,20220920,000000,32.9913,32.9913,32.9913,32.9913,6.0483213223647,0
+ACGR.US,D,20220921,000000,32.5012,32.5012,32.5012,32.5012,6.0483213223647,0
+ACGR.US,D,20220922,000000,32.1279,32.1279,32.1279,32.1279,3.0241606611823,0
+ACGR.US,D,20220923,000000,31.4469,31.5444,31.4469,31.5444,2084.6547491084,0
+ACGR.US,D,20220926,000000,31.3927,31.3927,31.3927,31.3927,76.612070083286,0
+ACGR.US,D,20220927,000000,31.3828,31.3828,31.3828,31.3828,2.0161071074549,0
+ACGR.US,D,20220928,000000,32.0517,32.0517,32.0517,32.0517,2.0161071074549,0
+ACGR.US,D,20220929,000000,31.2653,31.2653,31.2653,31.2653,2.0161071074549,0
+ACGR.US,D,20220930,000000,30.7392,30.7392,30.7392,30.7392,24.193285289459,0
+ACGR.US,D,20221003,000000,31.4694,31.4694,31.4694,31.4694,5.0402677686372,0
+ACGR.US,D,20221004,000000,32.4877,32.4877,32.4877,32.4877,36.289927934188,0
+ACGR.US,D,20221005,000000,31.9626,32.4884,31.9428,32.4686,3428.390136227,0
+ACGR.US,D,20221006,000000,32.3146,32.3146,32.3146,32.3146,1.0080535537274,0
+ACGR.US,D,20221007,000000,31.1626,31.1626,31.1626,31.1626,1.0080535537274,0
+ACGR.US,D,20221010,000000,30.8578,30.8578,30.8578,30.8578,2.0161071074549,0
+ACGR.US,D,20221011,000000,30.5106,30.5106,30.5106,30.5106,2.0161071074549,0
+ACGR.US,D,20221012,000000,30.5185,30.5185,30.5185,30.5185,2.0161071074549,0
+ACGR.US,D,20221013,000000,31.2305,31.2305,31.2305,31.2305,50.402677686372,0
+ACGR.US,D,20221014,000000,30.315,30.315,30.315,30.315,1.0080535537274,0
+ACGR.US,D,20221017,000000,31.264,31.264,31.264,31.264,1.0080535537274,0
+ACGR.US,D,20221018,000000,31.6058,31.6058,31.6058,31.6058,6.0483213223647,0
+ACGR.US,D,20221019,000000,31.4019,31.4019,31.4019,31.4019,1.0080535537274,0
+ACGR.US,D,20221020,000000,31.2926,31.2926,31.2926,31.2926,1.0080535537274,0
+ACGR.US,D,20221021,000000,32.1015,32.1113,32.0628,32.0628,961.68309025598,0
+ACGR.US,D,20221024,000000,32.4715,32.4715,32.4715,32.4715,170.36105057994,0
+ACGR.US,D,20221025,000000,33.0978,33.0978,33.0978,33.0978,1.0080535537274,0
+ACGR.US,D,20221026,000000,32.5379,32.5478,32.4487,32.4487,411.2858499208,0
+ACGR.US,D,20221027,000000,32.4089,32.4289,32.1237,32.1237,414.31001058198,0
+ACGR.US,D,20221028,000000,32.8937,32.8937,32.8937,32.8937,44.354356364007,0
+ACGR.US,D,20221031,000000,32.5657,32.5657,32.5657,32.5657,15.120803305912,0
+ACGR.US,D,20221101,000000,32.2778,32.2778,32.2778,32.2778,44.354356364007,0
+ACGR.US,D,20221102,000000,32.2404,32.2404,31.2582,31.2881,2580.6170975423,0
+ACGR.US,D,20221103,000000,30.7711,30.7711,30.7711,30.7711,25.201338843186,0
+ACGR.US,D,20221104,000000,31.1003,31.1003,31.1003,31.1003,44.354356364007,0
+ACGR.US,D,20221107,000000,31.5262,31.5262,31.5094,31.5094,403.22142149098,0
+ACGR.US,D,20221108,000000,31.9725,31.9825,31.5856,31.7245,874.99048463542,0
+ACGR.US,D,20221109,000000,30.912,30.912,30.912,30.912,44.354356364007,0
+ACGR.US,D,20221110,000000,33.1336,33.1336,33.1336,33.1336,25.201338843186,0
+ACGR.US,D,20221111,000000,33.5917,33.5917,33.5917,33.5917,2.0161071074549,0
+ACGR.US,D,20221114,000000,33.2268,33.2268,33.2268,33.2268,25.201338843186,0
+ACGR.US,D,20221115,000000,33.6078,33.6078,33.6078,33.6078,31.249660165551,0
+ACGR.US,D,20221116,000000,33.4407,33.4607,33.3183,33.3183,1145.1488370344,0
+ACGR.US,D,20221117,000000,32.9149,33.1431,32.9149,33.1136,325.60129785396,0
+ACGR.US,D,20221118,000000,33.1927,33.2224,33.1927,33.2155,201.61071074549,0
+ACGR.US,D,20221121,000000,32.958,32.958,32.958,32.958,35.28187438046,0
+ACGR.US,D,20221122,000000,33.4556,33.4556,33.4556,33.4556,1.0080535537274,0
+ACGR.US,D,20221123,000000,33.7923,33.7923,33.7923,33.7923,3.0241606611823,0
+ACGR.US,D,20221125,000000,33.7107,33.7107,33.7107,33.7107,110.88589091002,0
+ACGR.US,D,20221128,000000,33.2068,33.2068,33.2068,33.2068,25.201338843186,0
+ACGR.US,D,20221129,000000,32.9838,32.9838,32.9838,32.9838,32.257713719278,0
+ACGR.US,D,20221130,000000,34.2736,34.2736,34.2736,34.2736,6.0483213223647,0
+ACGR.US,D,20221201,000000,34.4584,34.4584,34.4584,34.4584,5.0402677686372,0
+ACGR.US,D,20221202,000000,34.3441,34.3441,34.3441,34.3441,5.0402677686372,0
+ACGR.US,D,20221205,000000,33.7191,33.7191,33.7191,33.7191,3.0241606611823,0
+ACGR.US,D,20221206,000000,33.1359,33.1359,33.1359,33.1359,5.0402677686372,0
+ACGR.US,D,20221207,000000,33.0699,33.0699,33.0699,33.0699,71.571802314648,0
+ACGR.US,D,20221208,000000,33.4128,33.4128,33.4128,33.4128,5.0402677686372,0
+ACGR.US,D,20221209,000000,33.1507,33.1507,33.1507,33.1507,1.0080535537274,0
+ACGR.US,D,20221212,000000,33.6424,33.6424,33.6424,33.6424,1.0080535537274,0
+ACGR.US,D,20221213,000000,34.0221,34.0221,34.0221,34.0221,1.0080535537274,0
+ACGR.US,D,20221214,000000,33.8588,33.8588,33.8588,33.8588,1.0080535537274,0
+ACGR.US,D,20221215,000000,32.8164,32.8164,32.8164,32.8164,2.0131536755276,0
+ACGR.US,D,20221216,000000,32.4444,32.4444,32.4444,32.4444,2.0131536755276,0
+ACGR.US,D,20221219,000000,31.9794,31.9794,31.9794,31.9794,2.0131536755276,0
+ACGR.US,D,20221220,000000,31.9969,31.9969,31.9969,31.9969,2.0131536755276,0
+ACGR.US,D,20221221,000000,32.4665,32.4665,32.4665,32.4665,162.05887087998,0
+ACGR.US,D,20221222,000000,31.7816,31.7816,31.7816,31.7816,32.210458808442,0
+ACGR.US,D,20221223,000000,31.8993,31.8993,31.8993,31.8993,2.0131536755276,0
+ACGR.US,D,20221227,000000,31.6037,31.6037,31.6037,31.6037,3.0197305132915,0
+ACGR.US,D,20221228,000000,31.2356,31.2356,31.2356,31.2356,3.0197305132915,0
+ACGR.US,D,20221229,000000,31.954,31.954,31.954,31.954,20.131536755276,0
+ACGR.US,D,20221230,000000,31.8303,31.8303,31.8303,31.8303,2.0131536755276,0
+ACGR.US,D,20230103,000000,31.6202,31.6202,31.6202,31.6202,3.0197305132915,0
+ACGR.US,D,20230104,000000,31.6419,31.7113,31.6419,31.7113,332.17035646206,0
+ACGR.US,D,20230105,000000,31.2644,31.2743,31.1144,31.1144,289.89412927598,0
+ACGR.US,D,20230106,000000,31.8301,31.8301,31.8301,31.8301,20.131536755276,0
+ACGR.US,D,20230109,000000,32.0936,32.0936,32.0936,32.0936,3.0197305132915,0
+ACGR.US,D,20230110,000000,32.2777,32.2966,32.2777,32.2966,312.03881970678,0
+ACGR.US,D,20230111,000000,32.8864,32.8864,32.8864,32.8864,1.0065768377638,0
+ACGR.US,D,20230112,000000,33.0835,33.0835,33.0835,33.0835,3.0197305132915,0
+ACGR.US,D,20230113,000000,33.2982,33.2982,33.2982,33.2982,10.065768377638,0
+ACGR.US,D,20230117,000000,33.3505,33.3505,33.3505,33.3505,3.0197305132915,0
+ACGR.US,D,20230118,000000,32.9138,32.9138,32.9138,32.9138,9.0591915398744,0
+ACGR.US,D,20230119,000000,32.6447,32.6447,32.6447,32.6447,7.0460378643468,0
+ACGR.US,D,20230120,000000,33.4032,33.4032,33.4032,33.4032,8.0526147021106,0
+ACGR.US,D,20230123,000000,33.9179,33.9179,33.9179,33.9179,9.0591915398744,0
+ACGR.US,D,20230124,000000,32.079,33.826,32.079,33.826,13264.669568052,0
+ACGR.US,D,20230125,000000,33.7742,33.7742,33.7742,33.7742,22.144690430804,0
+ACGR.US,D,20230126,000000,34.2605,34.2605,34.2605,34.2605,1.0065768377638,0
+ACGR.US,D,20230127,000000,34.5167,34.5167,34.5167,34.5167,1.0065768377638,0
+ACGR.US,D,20230130,000000,33.9412,33.9412,33.9412,33.9412,1.0065768377638,0
+ACGR.US,D,20230131,000000,34.499,34.499,34.499,34.499,1.0065768377638,0
+ACGR.US,D,20230201,000000,35.0623,35.0623,35.0623,35.0623,1.0065768377638,0
+ACGR.US,D,20230202,000000,35.7449,35.8061,35.7449,35.8061,102.67083745191,0
+ACGR.US,D,20230203,000000,35.3633,35.3633,35.3633,35.3633,1.0065768377638,0
+ACGR.US,D,20230206,000000,35.0794,35.0794,35.0347,35.0347,330.15720278653,0
+ACGR.US,D,20230207,000000,35.6994,35.6994,35.6994,35.6994,1.0065768377638,0
+ACGR.US,D,20230208,000000,35.5362,35.6159,35.2296,35.2296,874.71527201676,0
+ACGR.US,D,20230209,000000,35.0303,35.0303,35.0303,35.0303,50.328841888191,0
+ACGR.US,D,20230210,000000,34.8111,34.8872,34.8111,34.8872,260.70340098083,0
+ACGR.US,D,20230213,000000,35.3798,35.3798,35.3798,35.3798,73.480109156759,0
+ACGR.US,D,20230214,000000,34.8111,35.6411,34.8111,35.6411,76.49983967005,0
+ACGR.US,D,20230215,000000,35.7297,35.7297,35.7297,35.7297,50.328841888191,0
+ACGR.US,D,20230216,000000,35.1721,35.1721,35.1721,35.1721,50.328841888191,0
+ACGR.US,D,20230217,000000,34.9206,34.9206,34.9206,34.9206,1.0065768377638,0
+ACGR.US,D,20230221,000000,34.1571,34.1571,34.1571,34.1571,1.0065768377638,0
+ACGR.US,D,20230222,000000,34.081,34.081,34.081,34.081,1.0065768377638,0
+ACGR.US,D,20230223,000000,34.4577,34.4577,34.4577,34.4577,50.328841888191,0
+ACGR.US,D,20230224,000000,33.95,33.95,33.95,33.95,65.427494454648,0
+ACGR.US,D,20230227,000000,34.1638,34.1638,34.1638,34.1638,8.0526147021106,0
+ACGR.US,D,20230228,000000,34.1485,34.1485,34.1485,34.1485,50.328841888191,0
+ACGR.US,D,20230301,000000,34.8111,34.8111,33.8621,33.8621,3.0197305132915,0
+ACGR.US,D,20230302,000000,34.1895,34.1895,34.1895,34.1895,50.328841888191,0
+ACGR.US,D,20230303,000000,34.6123,34.8162,34.6123,34.8162,156.01940985339,0
+ACGR.US,D,20230306,000000,34.8579,34.8579,34.8579,34.8579,8.0526147021106,0
+ACGR.US,D,20230307,000000,34.424,34.424,34.424,34.424,2.0131536755276,0
+ACGR.US,D,20230308,000000,34.3937,34.5179,34.3937,34.5179,2013.1536755276,0
+ACGR.US,D,20230309,000000,34.8211,34.8211,33.9957,33.9957,704.60378643468,0
+ACGR.US,D,20230310,000000,33.8474,33.9567,33.4193,33.4193,452.95957699372,0
+ACGR.US,D,20230313,000000,33.4601,33.9567,33.4601,33.626,360.35450791945,0
+ACGR.US,D,20230314,000000,34.3542,34.3542,34.2835,34.2835,101.66426061415,0
+ACGR.US,D,20230315,000000,34.1757,34.1757,34.1757,34.1757,30.197305132915,0
+ACGR.US,D,20230316,000000,35.0999,35.0999,35.0999,35.0999,60.394610265829,0
+ACGR.US,D,20230317,000000,34.9338,34.9338,34.9338,34.9338,3.0197305132915,0
+ACGR.US,D,20230320,000000,35.1037,35.1037,35.1037,35.1037,1.0065768377638,0
+ACGR.US,D,20230321,000000,35.6235,35.6235,35.6235,35.6235,7.0460378643468,0
+ACGR.US,D,20230322,000000,35.2382,35.2382,35.2382,35.2382,1.0065768377638,0
+ACGR.US,D,20230323,000000,35.51,35.51,35.51,35.51,2.0104747527009,0
+ACGR.US,D,20230324,000000,35.4634,35.4634,35.4634,35.4634,2.0104747527009,0
+ACGR.US,D,20230327,000000,35.4119,35.4119,35.4119,35.4119,1.0052373763504,0
+ACGR.US,D,20230328,000000,35.234,35.234,35.234,35.234,16.083798021607,0
+ACGR.US,D,20230329,000000,35.7837,35.7837,35.7837,35.7837,52.272343570223,0
+ACGR.US,D,20230330,000000,36.0516,36.0516,36.0516,36.0516,1.0052373763504,0
+ACGR.US,D,20230331,000000,36.6294,36.6294,36.6294,36.6294,1.0052373763504,0
+ACGR.US,D,20230403,000000,36.7148,36.7148,36.7148,36.7148,2.0104747527009,0
+ACGR.US,D,20230404,000000,36.5141,36.5141,36.5141,36.5141,1.0052373763504,0
+ACGR.US,D,20230405,000000,36.1403,36.195,36.0511,36.195,4260.1960009732,0
+ACGR.US,D,20230406,000000,36.3554,36.3554,36.3554,36.3554,58.303767828326,0
+ACGR.US,D,20230410,000000,36.3482,36.3482,36.3482,36.3482,12.062848516205,0
+ACGR.US,D,20230411,000000,36.2065,36.2065,36.2065,36.2065,12.062848516205,0
+ACGR.US,D,20230412,000000,36.1806,36.1806,36.0124,36.0124,112.58658615125,0
+ACGR.US,D,20230413,000000,36.7101,36.7101,36.7101,36.7101,1.0052373763504,0
+ACGR.US,D,20230414,000000,36.6074,36.6074,36.6074,36.6074,9.047136387154,0
+ACGR.US,D,20230417,000000,36.6164,36.6164,36.6164,36.6164,40.209495054018,0
+ACGR.US,D,20230418,000000,36.7106,36.7106,36.7106,36.7106,40.209495054018,0
+ACGR.US,D,20230419,000000,36.4847,36.6452,36.4847,36.6452,105.5499245168,0
+ACGR.US,D,20230420,000000,36.4626,36.4626,36.4626,36.4626,2.0104747527009,0
+ACGR.US,D,20230421,000000,36.5406,36.5406,36.5406,36.5406,1.0052373763504,0
+ACGR.US,D,20230424,000000,36.4306,36.4306,36.4306,36.4306,1.0052373763504,0
+ACGR.US,D,20230425,000000,35.7447,35.7447,35.7447,35.7447,1.0052373763504,0
+ACGR.US,D,20230426,000000,35.9828,35.9828,35.9828,35.9828,1.0052373763504,0
+ACGR.US,D,20230427,000000,36.7263,36.7263,36.7263,36.7263,1.0052373763504,0
+ACGR.US,D,20230428,000000,36.9854,36.9854,36.9854,36.9854,1.0052373763504,0
+ACGR.US,D,20230501,000000,37.0259,37.0759,37.0259,37.0459,5811.2772726819,0
+ACGR.US,D,20230502,000000,36.812,36.812,36.812,36.812,465.42490525025,0
+ACGR.US,D,20230503,000000,36.9912,36.9962,36.6033,36.6033,229.1941218079,0
+ACGR.US,D,20230504,000000,36.3652,36.3652,36.3652,36.3652,1.0052373763504,0
+ACGR.US,D,20230505,000000,37.1,37.1,37.1,37.1,1.0052373763504,0
+ACGR.US,D,20230508,000000,37.2742,37.2742,37.2742,37.2742,1.0052373763504,0
+ACGR.US,D,20230509,000000,37.1554,37.1554,37.1104,37.1104,151.79084382892,0
+ACGR.US,D,20230510,000000,37.2151,37.4704,37.1355,37.4704,603.14242581027,0
+ACGR.US,D,20230511,000000,37.3942,37.5332,37.394,37.4706,7908.2024397489,0
+ACGR.US,D,20230512,000000,37.3706,37.3706,37.3706,37.3706,14.073323268906,0
+ACGR.US,D,20230515,000000,37.4776,37.4776,37.4776,37.4776,1.0052373763504,0
+ACGR.US,D,20230516,000000,37.4633,37.4633,37.4633,37.4633,1.0052373763504,0
+ACGR.US,D,20230517,000000,37.9114,37.9652,37.8965,37.9652,2289.9307433263,0
+ACGR.US,D,20230518,000000,38.3092,38.5298,38.3092,38.5298,108.56563664585,0
+ACGR.US,D,20230519,000000,38.4486,38.4486,38.3591,38.3691,3719.3782924966,0
+ACGR.US,D,20230522,000000,38.3492,38.4223,38.3492,38.4223,124.64943466745,0
+ACGR.US,D,20230523,000000,37.9911,37.9911,37.633,37.8835,3480.1317969252,0
+ACGR.US,D,20230524,000000,37.643,37.643,37.6127,37.6127,2030.5795002279,0
+ACGR.US,D,20230525,000000,38.4481,38.4481,38.4481,38.4481,3.0157121290513,0
+ACGR.US,D,20230526,000000,39.1435,39.1435,39.1435,39.1435,1.0052373763504,0
+ACGR.US,D,20230530,000000,39.2346,39.2842,39.0777,39.0777,705.67663819801,0
+ACGR.US,D,20230531,000000,38.9062,38.9062,38.819,38.819,1005.2373763504,0
+ACGR.US,D,20230601,000000,38.767,39.2046,38.7571,39.2046,620.23146120822,0
+ACGR.US,D,20230602,000000,39.3837,39.712,39.3837,39.6495,69872.039555367,0
+ACGR.US,D,20230605,000000,39.702,39.7917,39.6383,39.6383,412.14732430368,0
+ACGR.US,D,20230606,000000,39.702,39.7497,39.702,39.7497,403.10018791653,0
+ACGR.US,D,20230607,000000,39.3439,39.3439,39.0773,39.0773,301.57121290513,0
+ACGR.US,D,20230608,000000,39.3042,39.4461,39.3042,39.4461,279.45599062542,0
+ACGR.US,D,20230609,000000,39.7917,39.7917,39.5256,39.5256,105.5499245168,0
+ACGR.US,D,20230612,000000,40.0647,40.0647,40.0647,40.0647,18.094272774308,0
+ACGR.US,D,20230613,000000,40.09,40.3169,40.09,40.3169,1057.5097199207,0
+ACGR.US,D,20230614,000000,40.4183,40.4183,40.3288,40.4057,1786.3068177747,0
+ACGR.US,D,20230615,000000,40.6174,40.9755,40.6174,40.9755,178.93225299038,0
+ACGR.US,D,20230616,000000,40.7964,40.8262,40.7498,40.7498,1120.8396746307,0
+ACGR.US,D,20230620,000000,40.5795,40.6962,40.5795,40.6962,124.55145131113,0
+ACGR.US,D,20230621,000000,40.4999,40.4999,40.3,40.3,794.51772570247,0
+ACGR.US,D,20230622,000000,40.0419,40.6494,40.0419,40.6494,297.31636764593,0
+ACGR.US,D,20230623,000000,40.4402,40.4402,40.3494,40.3494,504.23248837249,0
+ACGR.US,D,20230626,000000,39.8705,39.8705,39.8705,39.8705,29.128968451797,0
+ACGR.US,D,20230627,000000,40.4036,40.4036,40.4036,40.4036,164.72933883085,0
+ACGR.US,D,20230628,000000,40.3956,40.3956,40.3956,40.3956,52.231253775636,0
+ACGR.US,D,20230629,000000,40.4783,40.4783,40.4783,40.4783,1.004447187993,0
+ACGR.US,D,20230630,000000,41.113,41.113,41.113,41.113,1.004447187993,0
+ACGR.US,D,20230703,000000,41.0277,41.0994,41.0077,41.0994,7352.5534161088,0
+ACGR.US,D,20230705,000000,41.1271,41.147,41.1073,41.1351,605.68165435978,0
+ACGR.US,D,20230706,000000,40.6792,40.8434,40.6792,40.8434,1242.5011715474,0
+ACGR.US,D,20230707,000000,40.8285,40.9081,40.7014,40.7014,2442.815561199,0
+ACGR.US,D,20230710,000000,40.6455,40.6455,40.6455,40.6455,20.08894375986,0
+ACGR.US,D,20230711,000000,40.8662,40.8662,40.8662,40.8662,3.013341563979,0
+ACGR.US,D,20230712,000000,41.3063,41.3063,41.2535,41.2535,366.62322361745,0
+ACGR.US,D,20230713,000000,41.8937,41.9124,41.8937,41.9124,281.24521263804,0
+ACGR.US,D,20230714,000000,42.2921,42.2921,42.046,42.046,344.5253854816,0
+ACGR.US,D,20230717,000000,42.252,42.3518,42.2421,42.3483,29864.223793408,0
+ACGR.US,D,20230718,000000,42.3576,42.7242,42.3576,42.7242,1003.442740805,0
+ACGR.US,D,20230719,000000,42.8892,42.9092,42.7321,42.7321,608.69499592376,0
+ACGR.US,D,20230720,000000,42.5706,42.5706,41.8758,41.8758,931.12254326952,0
+ACGR.US,D,20230721,000000,42.1625,42.1625,41.866,41.866,505.23693556048,0
+ACGR.US,D,20230724,000000,41.9634,41.9634,41.9137,41.9251,366.62322361745,0
+ACGR.US,D,20230725,000000,42.2352,42.2352,42.2352,42.2352,1.004447187993,0
+ACGR.US,D,20230726,000000,41.9434,42.2421,41.9434,42.0958,800.54440883043,0
+ACGR.US,D,20230727,000000,42.5408,42.5507,41.8908,41.8908,707.13082034708,0
+ACGR.US,D,20230728,000000,42.5606,42.5806,42.4313,42.4514,1365.0437284825,0
+ACGR.US,D,20230731,000000,42.4906,42.4906,42.4906,42.4906,32.142310015776,0
+ACGR.US,D,20230801,000000,42.3715,42.4347,42.3715,42.4347,794.51772570247,0
+ACGR.US,D,20230802,000000,41.5864,41.5864,41.5864,41.5864,65.289067219546,0
+ACGR.US,D,20230803,000000,41.4756,41.605,41.4756,41.5336,244.0806666823,0
+ACGR.US,D,20230804,000000,41.3379,41.3379,41.3379,41.3379,1.004447187993,0
+ACGR.US,D,20230807,000000,41.4257,41.6659,41.4257,41.6659,604.67720717179,0
+ACGR.US,D,20230808,000000,41.4756,41.5032,41.4756,41.5032,1055.6739945807,0
+ACGR.US,D,20230809,000000,41.3163,41.3363,41.0375,41.0375,428.89894927301,0
+ACGR.US,D,20230810,000000,41.6746,41.6746,41.0973,41.147,26933.246898845,0
+ACGR.US,D,20230811,000000,41.0574,41.0574,40.9081,40.9115,31976.576229757,0
+ACGR.US,D,20230814,000000,41.2963,41.3238,41.2266,41.3238,634.81062281158,0
+ACGR.US,D,20230815,000000,41.0073,41.0073,41.0073,41.0073,1.004447187993,0
+ACGR.US,D,20230816,000000,40.6924,40.6924,40.6924,40.6924,99.440271611308,0
+ACGR.US,D,20230817,000000,40.3317,40.3317,40.3317,40.3317,252.11624418625,0
+ACGR.US,D,20230818,000000,40.175,40.175,40.175,40.175,4.017788751972,0
+ACGR.US,D,20230821,000000,40.5496,40.8067,40.5496,40.8067,508.25027712446,0
+ACGR.US,D,20230822,000000,40.9578,40.9578,40.7388,40.7488,521.30809056837,0
+ACGR.US,D,20230823,000000,41.346,41.3463,41.3163,41.319,361.60098767748,0
+ACGR.US,D,20230824,000000,40.656,40.656,40.656,40.656,15.066707819895,0
+ACGR.US,D,20230825,000000,40.9138,40.9138,40.9138,40.9138,15.066707819895,0
+ACGR.US,D,20230828,000000,41.1605,41.1605,41.1605,41.1605,1.004447187993,0
+ACGR.US,D,20230829,000000,41.8339,41.8925,41.8339,41.8925,504.23248837249,0
+ACGR.US,D,20230830,000000,42.1295,42.1295,42.1295,42.1295,1.004447187993,0
+ACGR.US,D,20230831,000000,42.2446,42.2446,42.2446,42.2446,13.057813443909,0
+ACGR.US,D,20230901,000000,42.1925,42.2744,42.1227,42.2744,63621.684887477,0
+ACGR.US,D,20230905,000000,42.3195,42.3195,42.3195,42.3195,7.0311303159511,0
+ACGR.US,D,20230906,000000,41.9665,41.9665,41.9665,41.9665,48.213465023664,0
+ACGR.US,D,20230907,000000,41.829,41.829,41.829,41.829,1.004447187993,0
+ACGR.US,D,20230908,000000,41.9235,41.9235,41.7991,41.7991,301.3341563979,0
+ACGR.US,D,20230911,000000,42.2301,42.2301,42.2301,42.2301,17.075602195881,0
+ACGR.US,D,20230912,000000,41.8937,41.8937,41.8047,41.8047,3538.6674432994,0
+ACGR.US,D,20230913,000000,41.9467,41.9467,41.9467,41.9467,17.075602195881,0
+ACGR.US,D,20230914,000000,41.9334,42.1774,41.9334,42.1774,486.15243898862,0
+ACGR.US,D,20230915,000000,41.6448,41.6846,41.4794,41.4794,3327.7335338208,0
+ACGR.US,D,20230918,000000,41.5551,41.5551,41.5056,41.5056,321.42310015776,0
+ACGR.US,D,20230919,000000,41.4064,41.4064,41.4064,41.4064,5.022235939965,0
+ACGR.US,D,20230920,000000,40.9092,40.9092,40.9092,40.9092,3.013341563979,0
+ACGR.US,D,20230921,000000,40.6,40.6,40.1039,40.1039,771.46308248438,0
+ACGR.US,D,20230922,000000,40.4505,40.4505,40.0916,40.1015,689.20043909853,0
+ACGR.US,D,20230925,000000,40.1118,40.2084,40.1118,40.2084,196.62778175154,0
+ACGR.US,D,20230926,000000,39.77,39.77,39.6283,39.6283,259.82956874311,0
+ACGR.US,D,20230927,000000,39.6922,39.6922,39.6922,39.6922,85.272252290211,0
+ACGR.US,D,20230928,000000,39.7526,39.9726,39.7526,39.9726,303.9704993404,0
+ACGR.US,D,20230929,000000,39.9448,39.9448,39.9448,39.9448,152.48685115426,0
+ACGR.US,D,20231002,000000,40.2843,40.2843,40.2843,40.2843,152.48685115426,0
+ACGR.US,D,20231003,000000,39.5334,39.563,39.5334,39.563,250.80074203003,0
+ACGR.US,D,20231004,000000,40.1491,40.1491,40.1491,40.1491,78.24983151337,0
+ACGR.US,D,20231005,000000,40.0811,40.0811,40.0811,40.0811,3.0096089043604,0
+ACGR.US,D,20231006,000000,40.7831,40.7831,40.7831,40.7831,152.48685115426,0
+ACGR.US,D,20231009,000000,40.9266,40.9266,40.9266,40.9266,35.112103884204,0
+ACGR.US,D,20231010,000000,41.2835,41.2835,41.2036,41.2036,424.35485551481,0
+ACGR.US,D,20231011,000000,41.3077,41.5312,41.3077,41.5312,268.85839545619,0
+ACGR.US,D,20231012,000000,41.3681,41.3681,41.3681,41.3681,15.048044521802,0
+ACGR.US,D,20231013,000000,41.5171,43.1968,40.8093,40.9302,4788.2877668374,0
+ACGR.US,D,20231016,000000,41.4266,41.4266,41.4266,41.4266,42.134524661045,0
+ACGR.US,D,20231017,000000,41.1482,41.2771,41.1482,41.2771,250.80074203003,0
+ACGR.US,D,20231018,000000,41.0187,41.0187,40.6199,40.6443,467.49258314398,0
+ACGR.US,D,20231019,000000,40.605,40.605,40.3549,40.3549,1056.3727254305,0
+ACGR.US,D,20231020,000000,39.8176,39.9202,39.783,39.783,418.33563770609,0
+ACGR.US,D,20231023,000000,39.8518,39.8518,39.8518,39.8518,19.060856394282,0
+ACGR.US,D,20231024,000000,40.0816,40.237,40.0707,40.237,814.60081011354,0
+ACGR.US,D,20231025,000000,39.329,39.3888,39.329,39.3888,507.62070186878,0
+ACGR.US,D,20231026,000000,39.4537,39.4537,38.7438,38.7438,384.22673679001,0
+ACGR.US,D,20231027,000000,38.7944,38.7944,38.7944,38.7944,97.310687907652,0
+ACGR.US,D,20231030,000000,39.3921,39.3921,39.3921,39.3921,154.4932570905,0
+ACGR.US,D,20231031,000000,39.6103,39.6103,39.6103,39.6103,10.032029681201,0
+ACGR.US,D,20231101,000000,39.8822,40.2245,39.8822,40.2245,459.46695939902,0
+ACGR.US,D,20231102,000000,40.8641,40.9108,40.8641,40.9108,290.92886075484,0
+ACGR.US,D,20231103,000000,41.2415,41.2415,41.2415,41.2415,1.0032029681201,0
+ACGR.US,D,20231106,000000,41.4399,41.4399,41.4399,41.4399,34.108900916084,0
+ACGR.US,D,20231107,000000,41.7861,41.8129,41.7861,41.8129,1610.1407638328,0
+ACGR.US,D,20231108,000000,42.0123,42.0123,42.0123,42.0123,1.0032029681201,0
+ACGR.US,D,20231109,000000,41.6786,41.6786,41.6786,41.6786,148.47403928178,0
+ACGR.US,D,20231110,000000,42.4869,42.4869,42.4869,42.4869,11.035232649321,0
+ACGR.US,D,20231113,000000,42.458,42.458,42.458,42.458,2.0064059362403,0
+ACGR.US,D,20231114,000000,43.1757,43.1757,43.1757,43.1757,56.179366214727,0
+ACGR.US,D,20231115,000000,43.1044,43.1044,43.1044,43.1044,10.032029681201,0
+ACGR.US,D,20231116,000000,43.2568,43.2568,43.2568,43.2568,3.0096089043604,0
+ACGR.US,D,20231117,000000,43.2414,43.2805,43.2414,43.2805,353.12744477828,0
+ACGR.US,D,20231120,000000,43.6503,43.6924,43.6503,43.6903,6509.7840601315,0
+ACGR.US,D,20231121,000000,43.6402,43.6452,43.6402,43.6452,103.32990571637,0
+ACGR.US,D,20231122,000000,43.8519,43.8519,43.8519,43.8519,6.0192178087208,0
+ACGR.US,D,20231124,000000,43.8127,43.8127,43.8127,43.8127,4.0128118724805,0
+ACGR.US,D,20231127,000000,43.7703,43.7703,43.7703,43.7703,43.137727629165,0
+ACGR.US,D,20231128,000000,43.8324,43.8324,43.8324,43.8324,8.025623744961,0
+ACGR.US,D,20231129,000000,44.019,44.019,43.8176,43.8176,418.33563770609,0
+ACGR.US,D,20231130,000000,43.7598,43.8421,43.6103,43.8421,405.29399912053,0
+ACGR.US,D,20231201,000000,43.9811,43.9811,43.9811,43.9811,7.0224207768409,0
+ACGR.US,D,20231204,000000,43.6103,43.6103,43.4908,43.5929,1982.3290650054,0
+ACGR.US,D,20231205,000000,43.6603,43.7798,43.6603,43.7417,3539.3000715278,0
+ACGR.US,D,20231206,000000,44.0988,44.0988,43.5729,43.5729,1490.7596106265,0
+ACGR.US,D,20231207,000000,44.0982,44.0982,44.0982,44.0982,19.060856394282,0
+ACGR.US,D,20231208,000000,44.298,44.328,44.288,44.3066,2038.5084312201,0
+ACGR.US,D,20231211,000000,44.2681,44.3979,44.2681,44.3979,6086.4324075848,0
+ACGR.US,D,20231212,000000,44.318,44.6176,44.318,44.6176,2783.8882365333,0
+ACGR.US,D,20231213,000000,45.0485,45.0485,45.0485,45.0485,3.0096089043604,0
+ACGR.US,D,20231214,000000,44.8961,44.9061,44.8809,44.8809,617.973028362,0
+ACGR.US,D,20231215,000000,45.0258,45.0692,45.0059,45.0692,350.11783587392,0
+ACGR.US,D,20231218,000000,45.3452,45.3452,45.3452,45.3452,5.0118545757963,0
+ACGR.US,D,20231219,000000,45.4692,45.5057,45.4692,45.5057,195.46232845605,0
+ACGR.US,D,20231220,000000,45.6794,45.6964,45.047,45.047,2876.8045265071,0
+ACGR.US,D,20231221,000000,45.5103,45.5103,45.5103,45.5103,59.139883994396,0
+ACGR.US,D,20231222,000000,45.542,45.6118,45.4133,45.5044,14456.193338427,0
+ACGR.US,D,20231226,000000,45.6504,45.6504,45.6504,45.6504,91.215753279492,0
+ACGR.US,D,20231227,000000,45.6718,45.6842,45.6718,45.6842,284.67333990523,0
+ACGR.US,D,20231228,000000,45.8015,45.8015,45.7699,45.7715,4962.7384009535,0
+ACGR.US,D,20231229,000000,45.5421,45.6817,45.4322,45.5949,1624.8432534731,0
+ACGR.US,D,20240102,000000,45.1929,45.1929,44.7439,44.884,1179.7905671424,0
+ACGR.US,D,20240103,000000,44.4897,44.4897,44.4897,44.4897,11.026080066752,0
+ACGR.US,D,20240104,000000,44.3333,44.3333,44.3333,44.3333,70.165964061148,0
+ACGR.US,D,20240105,000000,44.3948,44.3948,44.3449,44.3549,5852.8437736149,0
+ACGR.US,D,20240108,000000,45.1429,45.2409,45.1429,45.2409,130.3082189707,0
+ACGR.US,D,20240109,000000,45.4176,45.4176,45.4038,45.4038,125.29636439491,0
+ACGR.US,D,20240110,000000,45.2925,45.9261,45.2925,45.8562,5778.6683258931,0
+ACGR.US,D,20240111,000000,45.9919,45.9919,45.9919,45.9919,168.39831374675,0
+ACGR.US,D,20240112,000000,46.0149,46.0707,45.981,46.0022,2024.7892486217,0
+ACGR.US,D,20240116,000000,45.8911,45.9642,45.8911,45.9642,455.0763954823,0
+ACGR.US,D,20240117,000000,45.8371,45.8371,45.8371,45.8371,6.0142254909555,0
+ACGR.US,D,20240118,000000,46.367,46.367,46.367,46.367,13.03082189707,0
+ACGR.US,D,20240119,000000,46.9787,47.0241,46.9387,47.0241,710.68097884791,0
+ACGR.US,D,20240122,000000,47.2555,47.2879,47.1791,47.1791,20866.35534087,0
+ACGR.US,D,20240123,000000,47.1681,47.2979,47.1382,47.2979,3133.4114807878,0
+ACGR.US,D,20240124,000000,47.8067,47.8067,47.5066,47.5066,769.82086284231,0
+ACGR.US,D,20240125,000000,47.5572,47.6071,47.5473,47.6071,1245.947047543,0
+ACGR.US,D,20240126,000000,47.3976,47.7567,47.3777,47.5972,36490.310795457,0
+ACGR.US,D,20240129,000000,47.7667,48.2057,47.7667,48.2057,2893.8448320648,0
+ACGR.US,D,20240130,000000,48.056,48.056,47.9263,47.9361,875.06980893403,0
+ACGR.US,D,20240131,000000,47.1184,47.248,46.9287,46.9287,1348.1888808892,0
+ACGR.US,D,20240201,000000,47.3378,47.601,47.3178,47.601,613.45100007746,0
+ACGR.US,D,20240202,000000,48.6946,48.6946,48.657,48.657,342.81085298446,0
+ACGR.US,D,20240205,000000,48.3454,48.6748,48.3454,48.6748,795.88250663645,0
+ACGR.US,D,20240206,000000,48.4451,48.539,48.4451,48.539,335.79425657835,0
+ACGR.US,D,20240207,000000,49.2021,49.2021,49.2021,49.2021,89.211011449174,0
+ACGR.US,D,20240208,000000,49.2831,49.2958,49.2632,49.2958,818.93703768511,0
+ACGR.US,D,20240209,000000,49.8419,49.8805,49.8419,49.8805,327.77528925708,0
+ACGR.US,D,20240212,000000,49.5357,49.5357,49.5357,49.5357,130.3082189707,0
+ACGR.US,D,20240213,000000,48.6896,49.0736,48.6548,48.8436,935.21206384358,0
+ACGR.US,D,20240214,000000,49.4228,49.4926,49.4228,49.4926,227.53819774115,0
+ACGR.US,D,20240215,000000,49.6823,49.6823,49.2632,49.5526,615.45574190778,0
+ACGR.US,D,20240216,000000,49.5106,49.5106,49.1976,49.1976,543.28503601632,0
+ACGR.US,D,20240220,000000,48.8043,48.8043,48.5794,48.5794,236.55953597758,0
+ACGR.US,D,20240221,000000,48.1857,48.4701,48.1857,48.4701,404.95784972434,0
+ACGR.US,D,20240222,000000,50.051,50.051,50.051,50.051,25.059272878981,0
+ACGR.US,D,20240223,000000,50.3905,50.3905,50.0872,50.0872,330.78240200255,0
+ACGR.US,D,20240226,000000,50.3806,50.3806,49.9635,49.9635,2025.7916195369,0
+ACGR.US,D,20240227,000000,49.9416,49.9462,49.742,49.9462,892.11011449174,0
+ACGR.US,D,20240228,000000,49.6723,49.74,49.6723,49.74,141.33429903745,0
+ACGR.US,D,20240229,000000,50.1212,50.1749,49.9416,50.1749,963.27844946804,0
+ACGR.US,D,20240301,000000,50.4304,50.627,50.4304,50.627,1768.1822943409,0
+ACGR.US,D,20240304,000000,50.4803,50.64,50.4299,50.4299,2540.0078990135,0
+ACGR.US,D,20240305,000000,49.8868,49.8868,49.6264,49.6264,496.17360300383,0
+ACGR.US,D,20240306,000000,50.0514,50.0514,49.8419,49.8663,577.36564713173,0
+ACGR.US,D,20240307,000000,50.4304,50.6,50.4304,50.5767,1650.9048972673,0
+ACGR.US,D,20240308,000000,51.019,51.019,50.0873,50.0873,521.23287588281,0
+ACGR.US,D,20240311,000000,49.7796,49.7796,49.7796,49.7796,273.64725983848,0
+ACGR.US,D,20240312,000000,50.7167,50.7167,50.7167,50.7167,100.23709151593,0
+ACGR.US,D,20240313,000000,50.5352,50.6959,50.5352,50.5551,2515.9509970497,0
+ACGR.US,D,20240314,000000,50.58,50.58,50.5483,50.5483,230.54531048663,0
+ACGR.US,D,20240315,000000,49.9721,49.9721,49.9721,49.9721,6.0142254909555,0
+ACGR.US,D,20240318,000000,50.4001,50.4001,50.4001,50.4001,20.047418303185,0
+ACGR.US,D,20240319,000000,50.7112,50.7112,50.7112,50.7112,43.101949351848,0
+ACGR.US,D,20240320,000000,50.6999,51.1404,50.6999,51.1404,604.42966184103,0
+ACGR.US,D,20240321,000000,51.2243,51.2243,51.2243,51.2243,89.157758108696,0
+ACGR.US,D,20240322,000000,51.299,51.3418,51.289,51.3418,343.60798911554,0
+ACGR.US,D,20240325,000000,51.0589,51.0589,51.0589,51.0589,35.062039705667,0
+ACGR.US,D,20240326,000000,51.1793,51.2193,50.8872,50.8872,366.64875806498,0
+ACGR.US,D,20240327,000000,50.765,50.9476,50.765,50.9476,1114.9728626402,0
+ACGR.US,D,20240328,000000,50.9298,50.9702,50.9298,50.9702,518.91818764387,0
+ACGR.US,D,20240401,000000,50.78,50.8952,50.78,50.8952,958.69634280924,0
+ACGR.US,D,20240402,000000,50.3907,50.489,50.3907,50.489,2172.8446891883,0
+ACGR.US,D,20240403,000000,50.6103,50.6103,50.4694,50.4694,357.6328049978,0
+ACGR.US,D,20240404,000000,49.7699,49.7699,49.7699,49.7699,28.049631764534,0
+ACGR.US,D,20240405,000000,49.8816,50.4873,49.8816,50.4873,216.38287361212,0
+ACGR.US,D,20240408,000000,50.4706,50.4707,50.4592,50.4592,223.39528155325,0
+ACGR.US,D,20240409,000000,50.4439,50.4439,50.4439,50.4439,4.0070902520762,0
+ACGR.US,D,20240410,000000,50.186,50.186,50.0212,50.1619,926.63962079263,0
+ACGR.US,D,20240411,000000,50.74,50.7989,50.74,50.7989,777.37550890279,0
+ACGR.US,D,20240412,000000,50.0589,50.0589,50.0589,50.0589,16.028361008305,0
+ACGR.US,D,20240415,000000,49.2207,49.2207,49.2207,49.2207,33.058494579629,0
+ACGR.US,D,20240416,000000,49.284,49.284,49.284,49.284,34.060267142648,0
+ACGR.US,D,20240417,000000,48.9034,48.9034,48.8552,48.8552,274.48568226722,0
+ACGR.US,D,20240418,000000,48.6086,48.6086,48.6086,48.6086,8.0141805041525,0
+ACGR.US,D,20240419,000000,47.6713,47.6713,47.6713,47.6713,226.40059924231,0
+ACGR.US,D,20240422,000000,48.0847,48.0847,48.0847,48.0847,130.23043319248,0
+ACGR.US,D,20240423,000000,48.8035,48.8035,48.8004,48.8004,622.10076163484,0
+ACGR.US,D,20240424,000000,48.8225,48.8225,48.8225,48.8225,3.0053176890572,0
+ACGR.US,D,20240425,000000,48.4558,48.4558,48.4558,48.4558,1.0017725630191,0
+ACGR.US,D,20240426,000000,49.3716,49.3716,49.3716,49.3716,2.0035451260381,0
+ACGR.US,D,20240429,000000,49.3405,49.3405,49.3405,49.3405,83.147122730582,0
+ACGR.US,D,20240430,000000,48.5994,48.5994,48.5994,48.5994,32.05672201661,0
+ACGR.US,D,20240501,000000,48.2944,48.4042,48.1646,48.241,10396.395659012,0
+ACGR.US,D,20240502,000000,48.6538,48.865,48.6538,48.7721,583.03163167709,0
+ACGR.US,D,20240503,000000,49.6919,49.6919,49.6047,49.6047,298.52822377968,0
+ACGR.US,D,20240506,000000,50.2442,50.2442,50.2442,50.2442,232.41123462042,0
+ACGR.US,D,20240507,000000,50.3008,50.3108,50.3008,50.302,303.53708659478,0
+ACGR.US,D,20240508,000000,50.2011,50.2187,50.2011,50.2187,129.22866062946,0
+ACGR.US,D,20240509,000000,50.2011,50.3515,50.2011,50.3515,401.71079777064,0
+ACGR.US,D,20240510,000000,50.3639,50.4872,50.3639,50.4872,231.4094620574,0
+ACGR.US,D,20240513,000000,50.5074,50.5074,50.5074,50.5074,2.0035451260381,0
+ACGR.US,D,20240514,000000,50.4916,50.7843,50.4916,50.7843,310.54949453591,0
+ACGR.US,D,20240515,000000,51.1194,51.5885,51.1194,51.5678,3100.486082544,0
+ACGR.US,D,20240516,000000,51.4911,51.4911,51.4911,51.4911,6.0106353781144,0
+ACGR.US,D,20240517,000000,51.6784,51.6784,51.369,51.4046,363.64344037592,0
+ACGR.US,D,20240520,000000,51.5386,51.5888,51.5386,51.5888,186.32969672155,0
+ACGR.US,D,20240521,000000,51.9878,51.9878,51.4988,51.7683,3545.2731005245,0
+ACGR.US,D,20240522,000000,51.4288,51.5885,51.4287,51.5885,319.56544760308,0
+ACGR.US,D,20240523,000000,51.5486,51.5486,51.5486,51.5486,119.21093499927,0
+ACGR.US,D,20240524,000000,51.7899,51.7899,51.7899,51.7899,144.25524907474,0
+ACGR.US,D,20240528,000000,51.9851,52.0314,51.9779,52.0314,1109.9639998251,0
+ACGR.US,D,20240529,000000,51.8281,51.938,51.8219,51.8219,7566.388168483,0
+ACGR.US,D,20240530,000000,51.4588,51.4588,50.9496,50.9496,306.54240428383,0
+ACGR.US,D,20240531,000000,51.1194,51.6285,50.5903,51.1194,7076.5213851666,0
+ACGR.US,D,20240603,000000,51.4688,51.4688,50.9797,51.3366,8141.4056196559,0
+ACGR.US,D,20240604,000000,51.349,51.6484,51.349,51.5912,377.66825625819,0
+ACGR.US,D,20240605,000000,52.5206,52.5206,52.5206,52.5206,4.0070902520762,0
+ACGR.US,D,20240606,000000,52.6067,52.6467,52.604,52.604,431.76397466122,0
+ACGR.US,D,20240607,000000,52.6267,52.6767,52.467,52.5687,4413.809912662,0
+ACGR.US,D,20240610,000000,52.6167,52.702,52.6167,52.702,305.54063172081,0
+ACGR.US,D,20240611,000000,53.1003,53.1003,53.1003,53.1003,54.095718403029,0
+ACGR.US,D,20240612,000000,53.9244,53.9244,53.852,53.852,844.49427062507,0
+ACGR.US,D,20240613,000000,53.9044,53.9594,53.8943,53.9594,203.35983029287,0
+ACGR.US,D,20240614,000000,54.3537,54.3537,53.8101,54.0097,2469.369367842,0
+ACGR.US,D,20240617,000000,54.0242,54.6232,54.0242,54.5354,3007.3212341832,0
+ACGR.US,D,20240618,000000,54.6431,54.6431,54.4136,54.5273,600.06176524842,0
+ACGR.US,D,20240620,000000,54.3137,54.3237,54.2687,54.2687,704.2461118024,0
+ACGR.US,D,20240621,000000,54.204,54.204,54.204,54.204,168.2977905872,0
+ACGR.US,D,20240624,000000,53.7457,53.7457,53.7457,53.7457,13.013953588019,0
+ACGR.US,D,20240625,000000,54.2321,54.2321,54.2321,54.2321,52.055814352076,0
+ACGR.US,D,20240626,000000,54.3124,54.4146,54.272,54.4146,1703.8268466776,0
+ACGR.US,D,20240627,000000,54.7066,54.7066,54.7066,54.7066,12.012880235095,0
+ACGR.US,D,20240628,000000,54.6314,55.1309,54.6288,54.6288,928.99607151398,0
+ACGR.US,D,20240701,000000,54.941,54.941,54.5215,54.6254,2011.1563660254,0
+ACGR.US,D,20240702,000000,54.7612,55.0295,54.7611,55.0295,361.38748040576,0
+ACGR.US,D,20240703,000000,55.1209,55.3719,55.1209,55.3719,276.29624540718,0
+ACGR.US,D,20240705,000000,56.057,56.057,56.057,56.057,60.064401175473,0
+ACGR.US,D,20240708,000000,56.0488,56.0488,56.0488,56.0488,37.039714058208,0
+ACGR.US,D,20240709,000000,56.1198,56.2396,56.0159,56.0159,664.7127063419,0
+ACGR.US,D,20240710,000000,56.4095,56.6022,56.4095,56.6022,988.05939933653,0
+ACGR.US,D,20240711,000000,57.0388,57.0388,55.6814,55.6814,35375.930145648,0
+ACGR.US,D,20240712,000000,55.91,56.2096,55.8815,55.982,9459.142111784,0
+ACGR.US,D,20240715,000000,56.2896,56.4793,56.1198,56.2196,3135.3617413597,0
+ACGR.US,D,20240716,000000,56.2336,56.2336,56.0398,56.1159,466.50018246284,0
+ACGR.US,D,20240717,000000,54.6285,54.6513,54.3217,54.3417,37559.271128376,0
+ACGR.US,D,20240718,000000,53.995,54.0411,53.995,54.0411,217.23291758463,0
+ACGR.US,D,20240719,000000,53.5963,53.5963,53.5963,53.5963,125.13416911557,0
+ACGR.US,D,20240722,000000,54.46,54.46,54.46,54.46,2.0021467058491,0
+ACGR.US,D,20240723,000000,54.3602,54.3602,54.3602,54.3602,7.0075134704718,0
+ACGR.US,D,20240724,000000,52.5436,52.5536,52.3871,52.3871,1372.4715668596,0
+ACGR.US,D,20240725,000000,51.9732,51.9732,51.9732,51.9732,23.024687117265,0
+ACGR.US,D,20240726,000000,52.2793,52.2793,52.2793,52.2793,90.096601763209,0
+ACGR.US,D,20240729,000000,52.4186,52.4186,52.4186,52.4186,82.088014939813,0
+ACGR.US,D,20240730,000000,51.869,51.869,51.869,51.869,109.11699546878,0
+ACGR.US,D,20240731,000000,53.1349,53.2832,53.113,53.2832,839.9005431037,0
+ACGR.US,D,20240801,000000,52.2459,52.2459,52.2459,52.2459,80.085868233964,0
+ACGR.US,D,20240802,000000,51.0002,51.0291,51.0002,51.0291,535.57424381463,0
+ACGR.US,D,20240805,000000,49.2771,49.4469,49.2771,49.4469,2223.3839168454,0
+ACGR.US,D,20240806,000000,50.0202,50.0202,50.0202,50.0202,140.15026940944,0
+ACGR.US,D,20240807,000000,50.8254,50.8254,49.4833,49.4833,410.44007469906,0
+ACGR.US,D,20240808,000000,50.8389,50.8389,50.8389,50.8389,57.061181116699,0
+ACGR.US,D,20240809,000000,51.2233,51.2233,51.2233,51.2233,385.41324087595,0
+ACGR.US,D,20240812,000000,51.255,51.2903,51.255,51.2903,210.22540411415,0
+ACGR.US,D,20240813,000000,52.3838,52.4459,52.3838,52.4459,318.34132623001,0
+ACGR.US,D,20240814,000000,52.7644,52.7644,52.7644,52.7644,398.42719446397,0
+ACGR.US,D,20240815,000000,53.7523,53.7623,53.7523,53.7623,9397.0755639027,0
+ACGR.US,D,20240816,000000,53.7223,53.8244,53.6654,53.8244,618.66333210737,0
+ACGR.US,D,20240819,000000,54.2618,54.4794,54.2618,54.4794,1489.5971491517,0
+ACGR.US,D,20240820,000000,54.5315,54.5315,54.4715,54.4815,2907.1170168929,0
+ACGR.US,D,20240821,000000,54.6813,54.7548,54.6114,54.7548,684.73417340039,0
+ACGR.US,D,20240822,000000,54.8212,54.8212,53.9072,53.9072,102.1094819983,0
+ACGR.US,D,20240823,000000,54.4316,54.5252,54.4316,54.5252,266.28551187793,0
+ACGR.US,D,20240826,000000,54.1346,54.1346,54.1346,54.1346,4.0042934116982,0
+ACGR.US,D,20240827,000000,54.3083,54.3083,54.3083,54.3083,42.045080822831,0
+ACGR.US,D,20240828,000000,53.8211,53.8211,53.8211,53.8211,20.021467058491,0
+ACGR.US,D,20240829,000000,53.4392,53.4392,53.4392,53.4392,91.097675116134,0
+ACGR.US,D,20240830,000000,54.1953,54.1953,54.1953,54.1953,158.16958976208,0
+ACGR.US,D,20240903,000000,52.5459,52.5459,52.5459,52.5459,39.041860764057,0
+ACGR.US,D,20240904,000000,52.0242,52.3938,52.0242,52.3138,10194.931026184,0
+ACGR.US,D,20240905,000000,52.4077,52.4077,52.2538,52.2538,330.3542064651,0
+ACGR.US,D,20240906,000000,51.3549,51.3729,51.1851,51.1851,3959.2451108166,0
+ACGR.US,D,20240909,000000,51.8452,51.8452,51.8452,51.8452,126.13524246849,0
+ACGR.US,D,20240910,000000,52.6135,52.6135,52.2294,52.2294,2488.6683553704,0
+ACGR.US,D,20240911,000000,53.4104,53.4104,53.4104,53.4104,32.034347293586,0
+ACGR.US,D,20240912,000000,53.8522,53.9358,53.8288,53.9358,845.90698322124,0
+ACGR.US,D,20240913,000000,54.3034,54.3034,54.3034,54.3034,237.25438464312,0
+ACGR.US,D,20240916,000000,53.9421,54.1261,53.9421,54.1261,451.48408216897,0
+ACGR.US,D,20240917,000000,53.9421,54.0724,53.9421,54.0724,153.16422299746,0
+ACGR.US,D,20240918,000000,53.9266,53.9266,53.9266,53.9266,183.19642358519,0
+ACGR.US,D,20240919,000000,55.0964,55.0964,55.0964,55.0964,14.015026940944,0
+ACGR.US,D,20240920,000000,55.0509,55.0509,55.022,55.022,1409.5112809178,0
+ACGR.US,D,20240923,000000,54.9422,54.9816,54.8323,54.9816,646.4444821088,0
+ACGR.US,D,20240924,000000,55.0681,55.0681,55.0681,55.0681,7.0048163696,0
+ACGR.US,D,20240925,000000,55.167,55.1704,55.167,55.1704,321.2208649488,0
+ACGR.US,D,20240926,000000,55.4419,55.4718,55.4277,55.4277,1101.7575461328,0
+ACGR.US,D,20240927,000000,55.6017,55.6017,55.0821,55.0845,623.4286568944,0
+ACGR.US,D,20241001,000000,54.611,54.611,54.611,54.611,75.05160396,0
+ACGR.US,D,20241002,000000,54.7573,54.7573,54.6706,54.6706,1870.2859706832,0
+ACGR.US,D,20241003,000000,54.5915,54.5915,54.5915,54.5915,112.0770619136,0
+ACGR.US,D,20241004,000000,55.0721,55.2233,54.9423,55.2233,320.220176896,0
+ACGR.US,D,20241007,000000,54.6134,54.6134,54.6134,54.6134,5.003440264,0
+ACGR.US,D,20241008,000000,55.3719,55.4724,55.3719,55.4724,864.5944776192,0
+ACGR.US,D,20241009,000000,55.8315,55.9485,55.8315,55.9485,2226.53091748,0
+ACGR.US,D,20241010,000000,55.7416,55.818,55.7416,55.818,2754.8942093584,0
+ACGR.US,D,20241011,000000,56.0314,56.0887,55.9965,56.0887,2355.6196762912,0
+ACGR.US,D,20241014,000000,56.5311,56.5413,56.5311,56.5413,1787.2288623008,0
+ACGR.US,D,20241015,000000,55.6974,55.6974,55.6974,55.6974,91.0626128048,0
+ACGR.US,D,20241016,000000,55.6817,55.8284,55.6817,55.8284,563.3873737264,0
+ACGR.US,D,20241017,000000,56.2513,56.2513,55.9589,55.9589,443.3048073904,0
+ACGR.US,D,20241018,000000,56.2813,56.2813,56.227,56.227,1067.7341523376,0
+ACGR.US,D,20241021,000000,55.9215,56.2193,55.9214,56.2193,477.3282011856,0
+ACGR.US,D,20241022,000000,56.354,56.3803,56.354,56.3803,419.2882941232,0
+ACGR.US,D,20241023,000000,56.1114,56.1114,55.4319,55.6054,1202.8270394656,0
+ACGR.US,D,20241024,000000,55.8632,55.8632,55.8632,55.8632,128.0880707584,0
+ACGR.US,D,20241025,000000,56.1063,56.1063,56.1063,56.1063,62.0426592736,0
+ACGR.US,D,20241028,000000,56.246,56.246,56.246,56.246,109.0749977552,0
+ACGR.US,D,20241029,000000,56.7597,56.7597,56.7597,56.7597,76.0522920128,0
+ACGR.US,D,20241030,000000,56.7709,56.7709,56.3159,56.3159,556.3825573568,0
+ACGR.US,D,20241031,000000,55.6817,55.6817,54.7973,54.7973,618.4252166304,0
+ACGR.US,D,20241101,000000,55.0721,55.1221,55.0507,55.0507,2401.65132672,0
+ACGR.US,D,20241104,000000,55.0321,55.0321,54.8223,54.8223,4703.23384816,0
+ACGR.US,D,20241105,000000,55.4419,55.4419,55.4419,55.4419,100.06880528,0
+ACGR.US,D,20241106,000000,56.8109,56.8509,56.8109,56.8509,200.13761056,0
+ACGR.US,D,20241107,000000,57.7503,57.7503,57.7503,57.7503,100.06880528,0
+ACGR.US,D,20241108,000000,57.9501,57.9502,57.8402,57.8402,4202.88982176,0
+ACGR.US,D,20241111,000000,57.7115,57.7115,57.6004,57.7115,2701.85774256,0
+ACGR.US,D,20241112,000000,57.7479,57.7479,57.7479,57.7479,100.06880528,0
+ACGR.US,D,20241113,000000,57.9152,57.9152,57.7308,57.7308,500.3440264,0
+ACGR.US,D,20241114,000000,57.4491,57.4491,57.4491,57.4491,100.06880528,0
+ACGR.US,D,20241115,000000,57.0008,57.0008,56.2606,56.2606,1100.75685808,0
+ACGR.US,D,20241118,000000,56.4911,56.5211,56.4911,56.5211,500.3440264,0
+ACGR.US,D,20241119,000000,56.9524,56.9524,56.9524,56.9524,100.06880528,0
+ACGR.US,D,20241120,000000,56.4112,56.8712,56.4111,56.8712,500.3440264,0
+ACGR.US,D,20241121,000000,57.0598,57.0598,57.0598,57.0598,100.06880528,0
+ACGR.US,D,20241122,000000,56.9608,57.115,56.9108,57.115,8605.91725408,0
+ACGR.US,D,20241125,000000,57.1914,57.1914,57.1914,57.1914,395.271780856,0
+ACGR.US,D,20241126,000000,57.6722,57.6722,57.6722,57.6722,24.0165132672,0
+ACGR.US,D,20241127,000000,57.1046,57.1466,57.1007,57.1466,500.3440264,0
+ACGR.US,D,20241129,000000,57.7097,57.7097,57.7097,57.7097,100.06880528,0
+ACGR.US,D,20241202,000000,58.2599,58.2599,58.2199,58.2199,1200.82566336,0
+ACGR.US,D,20241203,000000,58.4841,58.4841,58.4841,58.4841,100.06880528,0
+ACGR.US,D,20241204,000000,59.4288,59.4288,59.4288,59.4288,100.06880528,0
+ACGR.US,D,20241205,000000,59.4491,59.4491,59.1893,59.1893,500.3440264,0
+ACGR.US,D,20241206,000000,59.6233,59.6233,59.6233,59.6233,100.06880528,0
+ACGR.US,D,20241209,000000,59.0757,59.0757,59.0757,59.0757,100.06880528,0
+ACGR.US,D,20241210,000000,59.1614,59.1614,59.1614,59.1614,100.06880528,0
+ACGR.US,D,20241211,000000,59.7799,60.1307,59.7799,60.1307,2001.3761056,0
+ACGR.US,D,20241212,000000,59.7189,59.8588,59.6973,59.6973,13409.21990752,0
+ACGR.US,D,20241213,000000,59.4691,59.5999,59.4691,59.5999,400.27522112,0
+ACGR.US,D,20241216,000000,59.9488,60.2535,59.8638,60.1698,2201.51371616,0
+ACGR.US,D,20241217,000000,59.74,59.9595,59.74,59.9595,200,0
+ACGR.US,D,20241218,000000,60.05,60.05,58.05,58.2348,2300,0
+ACGR.US,D,20241219,000000,58.1016,58.1016,58.1,58.1016,200,0
+ACGR.US,D,20241220,000000,59.04,59.04,58.5269,58.5269,1500,0
+ACGR.US,D,20241223,000000,58.73,59.1954,58.73,59.1954,1800,0
+ACGR.US,D,20241224,000000,59.6733,59.8081,59.6733,59.8081,600,0
+ACGR.US,D,20241226,000000,59.65,59.99,59.65,59.8479,400,0
+ACGR.US,D,20241227,000000,58.6513,58.9792,58.6513,58.9792,900,0
+ACGR.US,D,20241230,000000,57.965,58.75,57.965,58.3641,1475,0
+ACGR.US,D,20241231,000000,58.3471,58.3471,57.7516,57.7516,2314,0
+ACGR.US,D,20250102,000000,57.95,58.08,57.55,57.6627,943,0
+ACGR.US,D,20250103,000000,58.41,58.5449,58.3909,58.5449,2723,0
+ACGR.US,D,20250106,000000,59.19,59.2222,59.19,59.2222,635,0
+ACGR.US,D,20250107,000000,58.6951,58.6951,58.237,58.237,918,0
+ACGR.US,D,20250108,000000,57.99,58.27,57.99,58.2317,1351,0
+ACGR.US,D,20250110,000000,57.51,57.72,57.377,57.377,4493,0
+ACGR.US,D,20250113,000000,56.64,57.0463,56.64,57.0463,792,0
+ACGR.US,D,20250114,000000,57.3599,57.3599,56.58,56.8285,7080,0
+ACGR.US,D,20250115,000000,57.98,58.14,57.58,58.0965,2041,0
+ACGR.US,D,20250117,000000,58.5,58.5,58.3988,58.3988,289,0
+ACGR.US,D,20250121,000000,58.63,58.95,58.6,58.8758,11203,0
+ACGR.US,D,20250122,000000,59.82,60.665,59.57,59.57,25044,0
+ACGR.US,D,20250123,000000,59.64,59.9041,59.64,59.9041,239,0
+ACGR.US,D,20250124,000000,59.9386,59.94,59.8011,59.8011,3345,0
+ACGR.US,D,20250127,000000,58.0625,58.12,57.77,57.9969,1893,0
+ACGR.US,D,20250128,000000,58.935,59.11,58.935,58.998,375,0
+ACGR.US,D,20250129,000000,58.75,58.75,58.6874,58.6874,318,0
+ACGR.US,D,20250130,000000,58.64,58.7487,58.64,58.7487,680,0
+ACGR.US,D,20250203,000000,57.9624,57.9624,57.14,57.7565,1100,0
+ACGR.US,D,20250204,000000,58.08,58.2862,58.08,58.2862,211,0
+ACGR.US,D,20250205,000000,58.09,58.4265,58.09,58.4265,305,0
+ACGR.US,D,20250206,000000,58.62,58.7885,58.62,58.7885,725,0
+ACGR.US,D,20250207,000000,58.29,58.29,58.1476,58.1476,546,0
+ACGR.US,D,20250211,000000,58.644,58.644,58.5034,58.5034,176,0
+ACGR.US,D,20250212,000000,57.91,58.4116,57.91,58.4116,744,0
+ACGR.US,D,20250213,000000,58.84,59.0566,58.84,59.0566,1201,0
+ACGR.US,D,20250218,000000,58.76,58.9637,58.76,58.9637,485,0
+ACGR.US,D,20250219,000000,58.65,58.9901,58.65,58.9901,738,0
+ACGR.US,D,20250221,000000,58.412,58.412,57.3176,57.3176,1388,0
+ACGR.US,D,20250224,000000,56.61,57.03,56.61,56.93,544,0
+ACGR.US,D,20250226,000000,56.59,56.87,56.4126,56.4126,1922,0
+ACGR.US,D,20250227,000000,56.05,56.05,54.9564,54.9564,351,0
+ACGR.US,D,20250228,000000,55.44,55.7614,55.44,55.7614,547,0
+ACGR.US,D,20250303,000000,56,56,54.37,54.37,692,0
+ACGR.US,D,20250304,000000,53.68,54.7,53.51,54.3358,2939,0
+ACGR.US,D,20250305,000000,54.1,54.9902,54.1,54.9902,1514,0
+ACGR.US,D,20250306,000000,53.57,53.57,53.22,53.3963,2452,0
+ACGR.US,D,20250307,000000,53.21,53.7191,53.13,53.7191,1006,0
+ACGR.US,D,20250310,000000,51.69,51.8925,51.11,51.4933,2306,0
+ACGR.US,D,20250312,000000,51.99,52.1119,51.79,52.1119,938,0
+ACGR.US,D,20250313,000000,51.4,51.4,50.9509,50.9509,5470,0
+ACGR.US,D,20250314,000000,52.21,52.3204,52.21,52.3204,448,0
+ACGR.US,D,20250317,000000,52.75,52.76,52.5305,52.5305,2234,0
+ACGR.US,D,20250318,000000,51.52,51.81,51.52,51.64,3110,0
+ACGR.US,D,20250321,000000,52.14,52.43,52.09,52.43,12887,0
+ACGR.US,D,20250324,000000,53.57,53.64,53.55,53.59,1426,0
+ACGR.US,D,20250325,000000,53.645,53.76,53.645,53.7481,447,0
+ACGR.US,D,20250326,000000,53.1077,53.1077,52.47,52.62,2154,0
+ACGR.US,D,20250402,000000,51.71,51.8635,51.71,51.8635,299,0
+ACGR.US,D,20250403,000000,49.46,49.46,48.9818,48.9818,525,0
+ACGR.US,D,20250404,000000,47.33,47.33,46.1344,46.1344,3732,0
+ACGR.US,D,20250407,000000,47.14,47.45,46.12,46.1468,1921,0
+ACGR.US,D,20250408,000000,48.095,48.15,45.363,45.363,831,0
+ACGR.US,D,20250409,000000,45.52,50.566,45.52,50.566,470,0
+ACGR.US,D,20250410,000000,49.07,49.27,48.7944,48.7944,678,0
+ACGR.US,D,20250411,000000,49.17,49.65,49.17,49.6156,1275,0
+ACGR.US,D,20250414,000000,49.886,49.95,49.83,49.8343,917,0
+ACGR.US,D,20250415,000000,49.72,49.8334,49.7199,49.8334,284,0
+ACGR.US,D,20250417,000000,48.2758,48.2758,48.2518,48.2518,208,0
+ACGR.US,D,20250421,000000,46.97,46.97,46.65,46.968,482,0
+ACGR.US,D,20250422,000000,47.78,48.32,47.78,48.186,1652,0
+ACGR.US,D,20250423,000000,50.08,50.2479,49.4373,49.4373,535,0
+ACGR.US,D,20250424,000000,50.49,50.8807,50.49,50.8807,250,0
+ACGR.US,D,20250425,000000,51.67,51.7,51.67,51.7,1368,0
+ACGR.US,D,20250429,000000,51.94,51.9876,51.94,51.9876,206,0
+ACGR.US,D,20250501,000000,52.8313,52.8313,52.6989,52.6989,114,0
+ACGR.US,D,20250507,000000,52.747,52.9964,52.747,52.9964,245,0
+ACGR.US,D,20250509,000000,53.62,53.62,53.2924,53.2924,328,0
+ACGR.US,D,20250512,000000,55.12,55.4458,55.12,55.4458,370,0
+ACGR.US,D,20250513,000000,56.1849,56.3393,56.1849,56.3393,120,0
+ACGR.US,D,20250520,000000,56.65,56.65,56.6363,56.6363,131,0
+ACGR.US,D,20250523,000000,55.19,55.47,55.19,55.3538,1231,0
+ACGR.US,D,20250527,000000,56.51,56.5927,56.51,56.5927,108,0
+ACGR.US,D,20250528,000000,56.7754,56.7754,56.2391,56.2391,159,0
+ACGR.US,D,20250616,000000,57.8722,57.8722,57.8289,57.8289,216,0
+ACGR.US,D,20250618,000000,57.57,57.57,57.1759,57.1759,147,0
+ACGR.US,D,20250620,000000,56.77,56.8735,56.77,56.8735,889,0
+ACGR.US,D,20250624,000000,58.37,58.48,58.3222,58.3222,1807,0
+ACGR.US,D,20250626,000000,59.02,59.0516,59.02,59.0516,233,0
+ACGR.US,D,20250627,000000,59.4,59.4,59.3979,59.3979,307,0
+ACGR.US,D,20250701,000000,59.36,59.43,59.3067,59.3067,1187,0
+ACGR.US,D,20250702,000000,59.15,59.6459,59.15,59.6459,2211,0
+ACGR.US,D,20250709,000000,60.24,60.2911,60.21,60.2911,597,0
+ACGR.US,D,20250710,000000,60.1952,60.1952,60.0857,60.0857,1583,0
+ACGR.US,D,20250718,000000,60.84,60.8686,60.67,60.8686,1050,0
+ACGR.US,D,20250723,000000,60.78,61.1082,60.78,61.1082,122,0
+ACGR.US,D,20250724,000000,61.35,61.4772,61.35,61.4772,106,0
+ACGR.US,D,20250725,000000,61.77,61.8166,61.765,61.8166,489,0
+ACGR.US,D,20250728,000000,61.8,61.9656,61.8,61.9656,127,0
+ACGR.US,D,20250730,000000,61.78,61.82,61.54,61.7,1115,0
+ACGR.US,D,20250806,000000,61.44,62.0477,61.44,62.0477,107,0
+ACGR.US,D,20250807,000000,62.3,62.3,61.7325,61.7325,204,0
+ACGR.US,D,20250811,000000,62.4,62.4001,61.9893,61.9893,472,0
+ACGR.US,D,20250813,000000,62.78,62.9149,62.78,62.9149,104,0
+ACGR.US,D,20250815,000000,62.66,62.705,62.66,62.705,149,0
+ACGR.US,D,20250825,000000,62.7,62.7,62.4123,62.4123,1167,0
+ACGR.US,D,20250827,000000,62.72,62.8897,62.72,62.8897,165,0
+ACGR.US,D,20250829,000000,62.74,62.74,62.6544,62.6637,3559,0
+ACGR.US,D,20250903,000000,62.42,62.7113,62.365,62.7113,1920,0
+ACGR.US,D,20250904,000000,63.12,63.12,63.115,63.115,167,0
+ACGR.US,D,20250905,000000,63.195,63.2409,63.195,63.2409,216,0
+ACGR.US,D,20250910,000000,63.9456,63.9456,63.8388,63.8388,179,0
+ACGR.US,D,20250911,000000,64.3128,64.3128,64.3083,64.3083,256,0
+ACGR.US,D,20250917,000000,64.65,64.65,64.6089,64.6089,445,0
+ACGR.US,D,20250918,000000,65.01,65.01,64.8989,64.8989,362,0
+ACGR.US,D,20250923,000000,65.12,65.1782,65.12,65.1782,402,0
+ACGR.US,D,20250924,000000,64.78,64.8012,64.78,64.8012,291,0
+ACGR.US,D,20250930,000000,64.94,65.2083,64.94,65.2083,604,0
+ACGR.US,D,20251003,000000,65.91,65.9101,65.6273,65.6273,399,0
+ACGR.US,D,20251009,000000,66.0215,66.0413,66.0215,66.0413,321,0
+ACGR.US,D,20251013,000000,65.3548,65.3548,65.3545,65.3545,387,0
+ACGR.US,D,20251021,000000,65.53,65.85,65.53,65.7975,4752,0
+ACGR.US,D,20251023,000000,65.69,65.7878,65.69,65.7878,142,0
+ACGR.US,D,20251024,000000,66.4,66.4,66.23,66.23,572,0
+ACGR.US,D,20251027,000000,66.96,67.3913,66.96,67.3913,1068,0
+ACGR.US,D,20251028,000000,67.7198,67.8155,67.7198,67.8155,364,0
+ACGR.US,D,20251030,000000,67.93,67.94,67.5503,67.5503,1549,0
+ACGR.US,D,20251031,000000,67.66,67.69,67.5199,67.5199,5807,0
+ACGR.US,D,20251103,000000,67.74,67.74,67.704,67.704,112,0
+ACGR.US,D,20251104,000000,67.23,67.23,66.6423,66.6423,114,0
+ACGR.US,D,20251105,000000,66.95,66.95,66.85,66.8524,1134,0
+ACGR.US,D,20251106,000000,65.6525,65.74,65.6525,65.74,414,0
+ACGR.US,D,20251107,000000,65.01,65.3617,65.01,65.3617,514,0
+ACGR.US,D,20251117,000000,64.65,64.8554,64.65,64.8554,924,0
+ACGR.US,D,20251120,000000,64.1749,64.1749,63.3061,63.3061,195,0
+ACGR.US,D,20251121,000000,63.3,63.7166,63.2999,63.7166,1336,0
+ACGR.US,D,20251124,000000,65,65.2347,65,65.2347,401,0
+ACGR.US,D,20251211,000000,66.15,66.8803,66.15,66.8803,46060,0
+ACGR.US,D,20251215,000000,65.25,65.25,65.2302,65.2302,900,0
+ACGR.US,D,20251216,000000,65.08,65.4632,65.08,65.4632,770,0
+ACGR.US,D,20251218,000000,64.97,65.03,64.97,65.0164,456,0
+ACGR.US,D,20251219,000000,65.37,65.7924,65.3699,65.7924,239,0
+ACGR.US,D,20251224,000000,66.69,66.826,66.69,66.825,870,0
+ACGR.US,D,20251226,000000,66.95,66.95,66.8628,66.8628,3364,0
+ACGR.US,D,20251230,000000,66.6,66.6,66.5018,66.5018,111,0
+ACGR.US,D,20251231,000000,66.46,66.46,66.044,66.044,2267,0
+ACGR.US,D,20260102,000000,66.32,66.32,65.6186,65.6186,871,0
+ACGR.US,D,20260105,000000,65.875,65.875,65.8717,65.8717,1020,0
+ACGR.US,D,20260107,000000,66.74,67.1284,66.6849,66.6849,338,0
+ACGR.US,D,20260108,000000,66.12,66.1431,65.94,66.1431,3338,0
+ACGR.US,D,20260112,000000,66.72,66.73,66.5625,66.5625,538,0
+ACGR.US,D,20260120,000000,64.13,64.13,63.6512,63.6512,245,0
+ACGR.US,D,20260121,000000,63.65,64.45,63.65,64.185,1495,0
+ACGR.US,D,20260122,000000,64.55,64.74,64.55,64.7364,695,0
+ACGR.US,D,20260123,000000,64.94,65.3299,64.94,65.045,419,0
+ACGR.US,D,20260126,000000,65.67,65.67,65.5555,65.5555,1019,0
+ACGR.US,D,20260128,000000,65.89,66.0467,65.74,66.0467,2863,0
+ACGR.US,D,20260129,000000,64.56,65.1239,64.56,65.1239,1251,0
+ACGR.US,D,20260202,000000,64.95,65,64.92,65,973,0
+ACGR.US,D,20260203,000000,63.65,63.6637,63.65,63.6637,6942,0
+ACGR.US,D,20260206,000000,63.04,63.4536,63.04,63.4536,3057,0
+ACGR.US,D,20260209,000000,64.1,64.1249,64.0661,64.0661,478,0
+ACGR.US,D,20260210,000000,63.98,63.98,63.8215,63.8215,198,0
+ACGR.US,D,20260211,000000,63.73,63.74,63.7055,63.7055,1705,0
+ACGR.US,D,20260218,000000,63.31,63.327,63.19,63.19,1328,0

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

@@ -0,0 +1,1175 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACR_D.US,D,20210602,000000,25.01,25.01,24.97,24.99,43795,0
+ACR_D.US,D,20210603,000000,24.98,24.98,24.9,24.926,9734,0
+ACR_D.US,D,20210604,000000,24.9899,24.9899,24.92,24.98,26870,0
+ACR_D.US,D,20210607,000000,24.97,24.97,24.85,24.87,29499,0
+ACR_D.US,D,20210608,000000,24.93,24.93,24.83,24.89,17820,0
+ACR_D.US,D,20210609,000000,24.95,24.95,24.88,24.92,19542,0
+ACR_D.US,D,20210610,000000,24.95,25.3173,24.9,25.05,32754,0
+ACR_D.US,D,20210611,000000,25.3,25.3,25.025,25.03,26313,0
+ACR_D.US,D,20210614,000000,25.14,25.14,24.93,25.04,10363,0
+ACR_D.US,D,20210615,000000,25.06,25.06,24.8,24.94,16345,0
+ACR_D.US,D,20210616,000000,24.94,25.03,24.9,24.95,17899,0
+ACR_D.US,D,20210617,000000,24.95,25.09,24.95,25.0001,8680,0
+ACR_D.US,D,20210618,000000,25.09,25.675,25.038,25.06,40227,0
+ACR_D.US,D,20210621,000000,25.38,25.39,25.36,25.3605,4255,0
+ACR_D.US,D,20210622,000000,25.4,25.4,25.28,25.28,4990,0
+ACR_D.US,D,20210623,000000,25.35,25.35,25.178,25.34,8277,0
+ACR_D.US,D,20210624,000000,25.34,25.4,25.3121,25.32,50935,0
+ACR_D.US,D,20210625,000000,25.38,25.4,25.34,25.4,800,0
+ACR_D.US,D,20210628,000000,25.46,25.49,25.15,25.22,69339,0
+ACR_D.US,D,20210629,000000,25.09,25.12,24.93,25.12,223628,0
+ACR_D.US,D,20210630,000000,24.85,25,24.77,25,98099,0
+ACR_D.US,D,20210701,000000,25,25.17,24.97,25.16,63438,0
+ACR_D.US,D,20210702,000000,25.2,25.2,25.05,25.07,26279,0
+ACR_D.US,D,20210706,000000,25.12,25.12,24.9615,25.02,40455,0
+ACR_D.US,D,20210707,000000,25.02,25.07,24.9,25.05,31528,0
+ACR_D.US,D,20210708,000000,24.89,25.03,24.89,25.02,19259,0
+ACR_D.US,D,20210709,000000,25.02,25.1,25.01,25.09,37634,0
+ACR_D.US,D,20210712,000000,25.09,25.34,25.0504,25.27,71568,0
+ACR_D.US,D,20210713,000000,25.3,25.34,25.1,25.18,17533,0
+ACR_D.US,D,20210714,000000,25.1229,25.4,25.1229,25.25,139809,0
+ACR_D.US,D,20210715,000000,25.1948,25.3,25.17,25.27,2414,0
+ACR_D.US,D,20210716,000000,25.34,25.34,25.15,25.3,24681,0
+ACR_D.US,D,20210719,000000,25.14,25.27,25.14,25.23,24360,0
+ACR_D.US,D,20210720,000000,25.38,25.38,25.25,25.35,124504,0
+ACR_D.US,D,20210721,000000,25.3,25.34,25.25,25.25,85252,0
+ACR_D.US,D,20210722,000000,25.25,25.32,25.2,25.28,7449,0
+ACR_D.US,D,20210723,000000,25.24,25.32,25.24,25.27,5625,0
+ACR_D.US,D,20210726,000000,25.2868,25.2868,25.185,25.2,8026,0
+ACR_D.US,D,20210727,000000,25.2,25.2,25.1,25.15,17968,0
+ACR_D.US,D,20210728,000000,25.29,25.29,25.2,25.23,12885,0
+ACR_D.US,D,20210729,000000,25.19,25.245,25.15,25.23,105207,0
+ACR_D.US,D,20210730,000000,25.25,25.29,25.12,25.13,460069,0
+ACR_D.US,D,20210802,000000,25.22,25.22,25.18,25.19,25018,0
+ACR_D.US,D,20210803,000000,25.2,25.2,25.11,25.11,58452,0
+ACR_D.US,D,20210804,000000,25.13,25.2699,24.82,25.04,58384,0
+ACR_D.US,D,20210805,000000,25.08,25.24,25.06,25.18,15551,0
+ACR_D.US,D,20210806,000000,25.19,25.19,25.115,25.16,11678,0
+ACR_D.US,D,20210809,000000,25.18,25.18,25.12,25.15,8707,0
+ACR_D.US,D,20210810,000000,25.11,25.1795,24.81,25.07,17386,0
+ACR_D.US,D,20210811,000000,25,25.08,25,25.08,3145,0
+ACR_D.US,D,20210812,000000,25.09,25.5,25.06,25.265,31813,0
+ACR_D.US,D,20210813,000000,25.34,25.34,25.27,25.3005,13637,0
+ACR_D.US,D,20210816,000000,25.3001,25.32,25.235,25.32,6885,0
+ACR_D.US,D,20210817,000000,25.35,25.35,25.1011,25.1817,5319,0
+ACR_D.US,D,20210818,000000,25.1599,25.26,25.14,25.26,1167,0
+ACR_D.US,D,20210819,000000,25.32,25.32,25.26,25.26,3339,0
+ACR_D.US,D,20210820,000000,25.298,25.298,25.19,25.28,4004,0
+ACR_D.US,D,20210823,000000,25.2199,25.28,25.2194,25.2799,3527,0
+ACR_D.US,D,20210824,000000,25.235,25.29,25.1901,25.25,2723,0
+ACR_D.US,D,20210825,000000,25.3,25.3,25.24,25.24,2004,0
+ACR_D.US,D,20210826,000000,25.2531,25.29,24.97,25.17,25026,0
+ACR_D.US,D,20210827,000000,25.22,25.3,25.2197,25.3,7140,0
+ACR_D.US,D,20210830,000000,25.23,25.38,25.1901,25.25,19104,0
+ACR_D.US,D,20210831,000000,25.3292,25.34,25.21,25.25,6488,0
+ACR_D.US,D,20210901,000000,25.3694,25.3694,25.15,25.29,7244,0
+ACR_D.US,D,20210902,000000,25.26,25.5296,25.26,25.49,7317,0
+ACR_D.US,D,20210903,000000,25.45,25.54,25.42,25.42,4705,0
+ACR_D.US,D,20210907,000000,25.54,25.54,25.35,25.35,8050,0
+ACR_D.US,D,20210908,000000,25.405,25.57,25.405,25.55,6864,0
+ACR_D.US,D,20210909,000000,25.55,25.7382,25.5351,25.713,8418,0
+ACR_D.US,D,20210910,000000,25.7,25.7135,25.6565,25.71,1851,0
+ACR_D.US,D,20210913,000000,25.6,25.78,25.6,25.78,7493,0
+ACR_D.US,D,20210914,000000,25.79,25.8,25.64,25.64,1149,0
+ACR_D.US,D,20210915,000000,25.64,25.64,25.45,25.6346,52453,0
+ACR_D.US,D,20210916,000000,25.515,25.6,25.49,25.6,3284,0
+ACR_D.US,D,20210917,000000,25.57,25.68,25.53,25.53,1192,0
+ACR_D.US,D,20210920,000000,25.53,25.53,25.34,25.34,2548,0
+ACR_D.US,D,20210921,000000,25.43,25.53,25.37,25.4654,6630,0
+ACR_D.US,D,20210922,000000,25.48,25.5,25.46,25.5,7019,0
+ACR_D.US,D,20210923,000000,25.505,25.52,25.49,25.51,3795,0
+ACR_D.US,D,20210924,000000,25.5999,25.5999,25.5999,25.5999,800,0
+ACR_D.US,D,20210927,000000,25.52,25.52,25.4,25.45,6150,0
+ACR_D.US,D,20210928,000000,25.5001,25.8924,25.46,25.8534,45629,0
+ACR_D.US,D,20210929,000000,25.84,25.97,25.75,25.93,2572,0
+ACR_D.US,D,20210930,000000,25.54,25.63,25.4,25.63,3065,0
+ACR_D.US,D,20211001,000000,25.5111,25.5111,25.5111,25.5111,262,0
+ACR_D.US,D,20211004,000000,25.5,25.5,25.2384,25.24,3765,0
+ACR_D.US,D,20211005,000000,25.5599,25.5599,25.18,25.19,11959,0
+ACR_D.US,D,20211006,000000,25.17,25.3929,25.06,25.35,4292,0
+ACR_D.US,D,20211007,000000,25.3972,25.46,25.3972,25.4,5012,0
+ACR_D.US,D,20211008,000000,25.55,25.55,25.21,25.2868,1941,0
+ACR_D.US,D,20211011,000000,25.32,25.51,25.2126,25.5098,1637,0
+ACR_D.US,D,20211012,000000,25.46,25.47,25.4214,25.47,4228,0
+ACR_D.US,D,20211013,000000,25.6,25.65,25.54,25.65,2711,0
+ACR_D.US,D,20211014,000000,25.6001,25.8,25.6001,25.8,4226,0
+ACR_D.US,D,20211015,000000,25.7,25.7,25.65,25.65,1579,0
+ACR_D.US,D,20211018,000000,25.7,25.7,25.7,25.7,901,0
+ACR_D.US,D,20211019,000000,25.72,25.7201,25.7,25.7,1592,0
+ACR_D.US,D,20211020,000000,25.455,25.71,25.455,25.71,922,0
+ACR_D.US,D,20211021,000000,25.6001,25.66,25.6001,25.66,576,0
+ACR_D.US,D,20211025,000000,25.6006,25.63,25.55,25.55,4493,0
+ACR_D.US,D,20211026,000000,25.4,25.59,25.305,25.35,1776,0
+ACR_D.US,D,20211027,000000,25.44,25.69,25.44,25.588,2002,0
+ACR_D.US,D,20211028,000000,25.59,25.6,25.59,25.6,1021,0
+ACR_D.US,D,20211029,000000,25.62,25.77,25.62,25.77,1572,0
+ACR_D.US,D,20211101,000000,25.695,25.91,25.695,25.9,2969,0
+ACR_D.US,D,20211102,000000,25.9,25.95,25.888,25.95,1242,0
+ACR_D.US,D,20211103,000000,25.8,25.96,25.8,25.96,1528,0
+ACR_D.US,D,20211104,000000,25.945,26,25.9261,26,2438,0
+ACR_D.US,D,20211105,000000,26,26,25.95,25.95,3191,0
+ACR_D.US,D,20211108,000000,25.98,25.98,25.92,25.92,243,0
+ACR_D.US,D,20211109,000000,25.9,25.9,25.8,25.9,1910,0
+ACR_D.US,D,20211110,000000,25.87,26,25.7,25.7255,3912,0
+ACR_D.US,D,20211111,000000,25.38,25.56,25.38,25.55,3790,0
+ACR_D.US,D,20211112,000000,25.63,25.63,25.56,25.57,1969,0
+ACR_D.US,D,20211115,000000,25.4699,25.4699,25.24,25.28,2438,0
+ACR_D.US,D,20211116,000000,25.2845,25.459,25.25,25.459,2699,0
+ACR_D.US,D,20211117,000000,25.43,25.43,25.22,25.29,1529,0
+ACR_D.US,D,20211118,000000,25.26,25.37,25.26,25.37,2437,0
+ACR_D.US,D,20211119,000000,25.57,25.57,25.3337,25.3337,624,0
+ACR_D.US,D,20211122,000000,25.2328,25.37,25.2328,25.36,10366,0
+ACR_D.US,D,20211123,000000,25.3,25.3,25.2,25.2,9703,0
+ACR_D.US,D,20211124,000000,25.24,25.24,25.21,25.24,8163,0
+ACR_D.US,D,20211126,000000,25.24,25.24,25.17,25.17,700,0
+ACR_D.US,D,20211129,000000,25.2,25.2,25.11,25.2,44747,0
+ACR_D.US,D,20211130,000000,25.43,25.43,25.2,25.28,4631,0
+ACR_D.US,D,20211201,000000,25.7982,25.7982,25.21,25.21,1324,0
+ACR_D.US,D,20211202,000000,25.577,25.707,25.31,25.433,1632,0
+ACR_D.US,D,20211203,000000,25.5,25.6,25.12,25.15,3317,0
+ACR_D.US,D,20211206,000000,25.41,25.41,25.15,25.22,5211,0
+ACR_D.US,D,20211207,000000,25.41,25.41,25.15,25.17,14923,0
+ACR_D.US,D,20211208,000000,25.16,25.18,25.16,25.17,2539,0
+ACR_D.US,D,20211209,000000,25.18,25.2,25.1,25.18,12959,0
+ACR_D.US,D,20211210,000000,25.17,25.18,25.12,25.1401,1895,0
+ACR_D.US,D,20211213,000000,25.18,25.18,25.1,25.1,8840,0
+ACR_D.US,D,20211214,000000,25.1,25.19,25.08,25.1301,9164,0
+ACR_D.US,D,20211215,000000,25.05,25.06,25.03,25.05,12140,0
+ACR_D.US,D,20211216,000000,25.18,25.18,25.1172,25.135,1983,0
+ACR_D.US,D,20211217,000000,25.18,25.2,25.15,25.18,14131,0
+ACR_D.US,D,20211220,000000,25.18,25.18,25.02,25.18,12735,0
+ACR_D.US,D,20211221,000000,25.18,25.18,25.12,25.17,2483,0
+ACR_D.US,D,20211222,000000,25.185,25.2,25.11,25.15,5101,0
+ACR_D.US,D,20211223,000000,25.2,25.2,25.175,25.175,41592,0
+ACR_D.US,D,20211227,000000,25.2,25.2544,25.19,25.22,17416,0
+ACR_D.US,D,20211228,000000,25.32,25.35,25.285,25.285,1851,0
+ACR_D.US,D,20211229,000000,25.32,25.36,25.3,25.3,5494,0
+ACR_D.US,D,20211230,000000,25.34,25.39,25.34,25.39,4753,0
+ACR_D.US,D,20211231,000000,24.96,25.2722,24.96,25.18,12396,0
+ACR_D.US,D,20220103,000000,25.16,25.16,25.1,25.13,7422,0
+ACR_D.US,D,20220104,000000,25.08,25.08,24.96,24.96,8665,0
+ACR_D.US,D,20220105,000000,24.9,25.0606,24.9,24.9614,7597,0
+ACR_D.US,D,20220106,000000,24.91,25.21,24.9,25.175,21539,0
+ACR_D.US,D,20220107,000000,25.0699,25.15,25.02,25.04,5210,0
+ACR_D.US,D,20220110,000000,25.05,25.12,25.05,25.12,6818,0
+ACR_D.US,D,20220111,000000,25.1387,25.21,25.05,25.05,6461,0
+ACR_D.US,D,20220112,000000,25.08,25.14,25.06,25.1,9318,0
+ACR_D.US,D,20220113,000000,25.12,25.2006,25.07,25.15,11486,0
+ACR_D.US,D,20220114,000000,25.19,25.2,25.11,25.16,3756,0
+ACR_D.US,D,20220118,000000,25.0853,25.1107,25.06,25.06,1894,0
+ACR_D.US,D,20220119,000000,25.09,25.09,25.05,25.05,6791,0
+ACR_D.US,D,20220120,000000,25.14,25.21,25.14,25.16,2540,0
+ACR_D.US,D,20220121,000000,25.15,25.3699,25.1,25.1,3712,0
+ACR_D.US,D,20220124,000000,25.08,25.2627,25.04,25.04,17956,0
+ACR_D.US,D,20220125,000000,25.0791,25.2135,25.0791,25.2135,1812,0
+ACR_D.US,D,20220126,000000,25.4013,25.4013,25.1001,25.12,2900,0
+ACR_D.US,D,20220127,000000,25.1856,25.1856,25,25,9634,0
+ACR_D.US,D,20220128,000000,25,25.4,24.98,25.32,9505,0
+ACR_D.US,D,20220131,000000,25.25,25.3595,25.25,25.2834,1515,0
+ACR_D.US,D,20220201,000000,25.38,25.38,25.05,25.05,4664,0
+ACR_D.US,D,20220202,000000,25.12,25.12,25,25,4582,0
+ACR_D.US,D,20220203,000000,25,25.0456,24.91,24.98,2861,0
+ACR_D.US,D,20220204,000000,24.98,24.98,24.85,24.875,4364,0
+ACR_D.US,D,20220207,000000,24.85,24.85,23.91,24.4501,21028,0
+ACR_D.US,D,20220208,000000,24.5,24.55,24.385,24.55,9278,0
+ACR_D.US,D,20220209,000000,24.5,24.84,24.5,24.77,2698,0
+ACR_D.US,D,20220210,000000,24.5388,24.8,24.48,24.7394,9865,0
+ACR_D.US,D,20220211,000000,24.61,24.7095,24.55,24.65,6393,0
+ACR_D.US,D,20220214,000000,24.53,24.87,24.5,24.51,5799,0
+ACR_D.US,D,20220215,000000,24.56,24.69,24.36,24.45,11675,0
+ACR_D.US,D,20220216,000000,24.56,24.64,24.4,24.4,3672,0
+ACR_D.US,D,20220217,000000,24.5926,24.65,24.4002,24.4002,2988,0
+ACR_D.US,D,20220218,000000,24.6236,25.5,24.565,24.97,14384,0
+ACR_D.US,D,20220222,000000,24.99,25.2,24.76,24.76,6574,0
+ACR_D.US,D,20220223,000000,24.6,24.61,24.6,24.605,3147,0
+ACR_D.US,D,20220224,000000,24.76,24.76,24.45,24.5,9851,0
+ACR_D.US,D,20220225,000000,24.61,24.6332,24.44,24.47,6459,0
+ACR_D.US,D,20220228,000000,24.57,24.57,24.4,24.4,4543,0
+ACR_D.US,D,20220301,000000,24.796,24.8,24.605,24.605,3203,0
+ACR_D.US,D,20220302,000000,24.45,24.4899,24.45,24.45,4030,0
+ACR_D.US,D,20220303,000000,24.74,24.75,24.6,24.6052,9240,0
+ACR_D.US,D,20220304,000000,24.4,24.49,24.23,24.25,4430,0
+ACR_D.US,D,20220307,000000,24.44,24.44,23.8,23.84,6509,0
+ACR_D.US,D,20220308,000000,23.6681,23.9199,23.59,23.59,3497,0
+ACR_D.US,D,20220309,000000,24.37,24.74,24.35,24.74,2014,0
+ACR_D.US,D,20220310,000000,24.72,24.72,24.39,24.65,3811,0
+ACR_D.US,D,20220311,000000,24.39,24.72,24.39,24.67,3759,0
+ACR_D.US,D,20220314,000000,24.71,24.71,24.23,24.23,4946,0
+ACR_D.US,D,20220315,000000,24.3,24.3,24.3,24.3,537,0
+ACR_D.US,D,20220316,000000,24.63,24.65,24.3701,24.4961,2769,0
+ACR_D.US,D,20220317,000000,24.65,25.2,24.595,25.2,2883,0
+ACR_D.US,D,20220318,000000,24.99,25.19,24.97,25.16,3726,0
+ACR_D.US,D,20220321,000000,25.34,25.405,25.1,25.1,2845,0
+ACR_D.US,D,20220322,000000,25.16,25.16,25.16,25.16,301,0
+ACR_D.US,D,20220323,000000,25.2,25.2,24.77,24.77,1421,0
+ACR_D.US,D,20220324,000000,24.8899,25,24.8899,24.9,1410,0
+ACR_D.US,D,20220325,000000,25.06,25.3152,25.04,25.3152,1353,0
+ACR_D.US,D,20220328,000000,24.75,24.84,24.75,24.84,800,0
+ACR_D.US,D,20220329,000000,25.35,25.4,25,25,761,0
+ACR_D.US,D,20220330,000000,25,25.2311,24.83,24.9199,6968,0
+ACR_D.US,D,20220331,000000,24.49,24.7349,24.25,24.73,8793,0
+ACR_D.US,D,20220401,000000,24.69,24.745,24.69,24.71,873,0
+ACR_D.US,D,20220404,000000,24.7,24.79,24.2301,24.5,5303,0
+ACR_D.US,D,20220405,000000,24.495,24.5,24.3,24.3,4135,0
+ACR_D.US,D,20220406,000000,24.125,24.5875,24,24.5875,3002,0
+ACR_D.US,D,20220407,000000,24.78,24.78,24.78,24.78,310,0
+ACR_D.US,D,20220408,000000,24.56,24.56,24.56,24.56,442,0
+ACR_D.US,D,20220411,000000,24.0132,24.0132,24.0132,24.0132,899,0
+ACR_D.US,D,20220412,000000,24.1645,24.325,24.16,24.16,684,0
+ACR_D.US,D,20220413,000000,24.1601,24.17,24.14,24.17,2985,0
+ACR_D.US,D,20220418,000000,23.96,23.96,23.96,23.96,688,0
+ACR_D.US,D,20220419,000000,23.9728,24.04,23.5305,23.58,4350,0
+ACR_D.US,D,20220420,000000,23.53,24.44,23.53,24.41,1006,0
+ACR_D.US,D,20220421,000000,24.46,24.46,24.21,24.21,1708,0
+ACR_D.US,D,20220422,000000,23.85,23.85,23.2,23.2401,3822,0
+ACR_D.US,D,20220426,000000,24.3,24.3027,23.85,23.9,9526,0
+ACR_D.US,D,20220427,000000,23.616,24.1,23.616,24.1,1355,0
+ACR_D.US,D,20220428,000000,23.93,24,23.82,23.96,1963,0
+ACR_D.US,D,20220429,000000,24.2,24.26,23.8832,24.24,23339,0
+ACR_D.US,D,20220502,000000,23.98,23.98,23.8,23.98,1411,0
+ACR_D.US,D,20220503,000000,23.85,23.85,23.85,23.85,1013,0
+ACR_D.US,D,20220504,000000,23.98,23.98,23.98,23.98,282,0
+ACR_D.US,D,20220505,000000,23.98,23.98,23.9633,23.9633,524,0
+ACR_D.US,D,20220506,000000,24.012,24.025,23.31,23.6,6180,0
+ACR_D.US,D,20220509,000000,23.66,23.66,22.3374,22.3374,9563,0
+ACR_D.US,D,20220510,000000,23.5143,23.6199,22.36,23.02,4325,0
+ACR_D.US,D,20220511,000000,22.01,22.55,21.02,21.02,6687,0
+ACR_D.US,D,20220512,000000,21.5,21.705,20.9,21.32,17655,0
+ACR_D.US,D,20220513,000000,22.5099,22.5099,22.5099,22.5099,1408,0
+ACR_D.US,D,20220516,000000,22.19,22.2,21.75,21.75,2015,0
+ACR_D.US,D,20220517,000000,22.08,22.13,21.6,21.6,4286,0
+ACR_D.US,D,20220518,000000,22.06,22.06,21.5001,21.5001,931,0
+ACR_D.US,D,20220519,000000,21.69,21.8,21.3701,21.4174,1814,0
+ACR_D.US,D,20220520,000000,21.0601,21.56,21.01,21.2038,6073,0
+ACR_D.US,D,20220523,000000,21.6,21.6,21.56,21.56,467,0
+ACR_D.US,D,20220524,000000,21.84,21.9099,21,21.9099,420,0
+ACR_D.US,D,20220525,000000,22.1113,22.1113,22.1113,22.1113,417,0
+ACR_D.US,D,20220526,000000,22.07,22.47,21.91,22.46,3223,0
+ACR_D.US,D,20220527,000000,22.47,22.47,22,22.35,2215,0
+ACR_D.US,D,20220531,000000,22.04,22.05,22.0035,22.05,744,0
+ACR_D.US,D,20220601,000000,22,22.05,21.81,22.05,2599,0
+ACR_D.US,D,20220602,000000,21.78,22.1,21.78,22.1,2910,0
+ACR_D.US,D,20220603,000000,22.05,22.05,22.0499,22.0499,1134,0
+ACR_D.US,D,20220606,000000,22.2178,22.4487,22.05,22.09,11317,0
+ACR_D.US,D,20220607,000000,21.68,22.15,21.68,22.02,5729,0
+ACR_D.US,D,20220608,000000,22.0501,22.2477,22,22.055,2901,0
+ACR_D.US,D,20220609,000000,22.05,22.15,21.9429,22.15,8520,0
+ACR_D.US,D,20220610,000000,22.05,22.05,21.42,21.6,18061,0
+ACR_D.US,D,20220613,000000,21.71,21.71,21,21,4621,0
+ACR_D.US,D,20220614,000000,21.18,21.5,20.64,21,14033,0
+ACR_D.US,D,20220615,000000,20.65,21.5,20.6,21.25,10761,0
+ACR_D.US,D,20220616,000000,21.25,21.3,20.3,20.3595,7093,0
+ACR_D.US,D,20220617,000000,20.79,20.79,20.3001,20.41,6184,0
+ACR_D.US,D,20220621,000000,20.67,20.94,20.42,20.6,2374,0
+ACR_D.US,D,20220622,000000,20.695,21,20.695,20.88,5430,0
+ACR_D.US,D,20220623,000000,21,21,20.8,20.81,1830,0
+ACR_D.US,D,20220624,000000,20.75,21,20.75,21,1069,0
+ACR_D.US,D,20220627,000000,20.6644,21.15,20.6644,21.15,757,0
+ACR_D.US,D,20220628,000000,21,21,20.49,20.69,7188,0
+ACR_D.US,D,20220629,000000,20.93,20.93,20.4,20.4,2277,0
+ACR_D.US,D,20220630,000000,19.9001,19.9001,19.04,19.24,6032,0
+ACR_D.US,D,20220701,000000,19.24,19.4784,19.215,19.31,3465,0
+ACR_D.US,D,20220705,000000,19.35,19.85,19.19,19.2,5189,0
+ACR_D.US,D,20220706,000000,19.46,19.85,19.3001,19.575,2598,0
+ACR_D.US,D,20220707,000000,19.58,19.98,19.0778,19.45,4682,0
+ACR_D.US,D,20220708,000000,19.4,19.99,19.4,19.89,1767,0
+ACR_D.US,D,20220711,000000,20.15,20.6,20.15,20.15,2589,0
+ACR_D.US,D,20220712,000000,20.7625,20.7625,20.15,20.15,2118,0
+ACR_D.US,D,20220713,000000,20.15,20.15,20.15,20.15,297,0
+ACR_D.US,D,20220714,000000,20,20,20,20,922,0
+ACR_D.US,D,20220715,000000,19.94,19.94,19.8546,19.8546,902,0
+ACR_D.US,D,20220718,000000,19.51,19.51,19,19.4,13128,0
+ACR_D.US,D,20220719,000000,19.61,19.61,19.01,19.3,1871,0
+ACR_D.US,D,20220720,000000,19.1999,19.2,18.83,18.9,4664,0
+ACR_D.US,D,20220721,000000,18.8,18.85,17.9173,18.1,7066,0
+ACR_D.US,D,20220722,000000,18.5,18.5,18.1,18.1,7144,0
+ACR_D.US,D,20220725,000000,17.85,18.85,17.85,18.25,5467,0
+ACR_D.US,D,20220726,000000,18.25,18.9,18.25,18.7,8821,0
+ACR_D.US,D,20220727,000000,18.9,18.9,18.9,18.9,668,0
+ACR_D.US,D,20220728,000000,18.75,18.9281,18.25,18.7849,19879,0
+ACR_D.US,D,20220729,000000,18.875,19.73,18.75,19.73,17330,0
+ACR_D.US,D,20220801,000000,19.73,20.2,19.72,20.1785,5765,0
+ACR_D.US,D,20220802,000000,20.19,21,20,20.25,10013,0
+ACR_D.US,D,20220803,000000,20.25,20.3,20.24,20.25,2753,0
+ACR_D.US,D,20220804,000000,20.5,20.5,20.5,20.5,3240,0
+ACR_D.US,D,20220805,000000,20.72,21.55,20.72,21.55,8453,0
+ACR_D.US,D,20220808,000000,21.72,21.85,21.72,21.8499,3675,0
+ACR_D.US,D,20220809,000000,21.8,22.04,21.74,21.74,5785,0
+ACR_D.US,D,20220810,000000,21.8,22.5799,21.7999,22.09,7059,0
+ACR_D.US,D,20220811,000000,22.12,22.38,22.12,22.38,2827,0
+ACR_D.US,D,20220812,000000,22.92,22.95,22.65,22.7,5844,0
+ACR_D.US,D,20220815,000000,22.73,23.45,22.3,22.45,14199,0
+ACR_D.US,D,20220816,000000,22.8,23.4,22,22.21,4249,0
+ACR_D.US,D,20220817,000000,22.02,22.1,21.6,21.85,8151,0
+ACR_D.US,D,20220818,000000,22,22.0963,21.6,21.9,18644,0
+ACR_D.US,D,20220819,000000,22.55,22.55,22,22.25,1740,0
+ACR_D.US,D,20220822,000000,22.34,22.6999,22.34,22.6999,426,0
+ACR_D.US,D,20220823,000000,22.78,22.78,21.97,22.1,4746,0
+ACR_D.US,D,20220824,000000,21.99,22.35,21.75,22.01,6020,0
+ACR_D.US,D,20220825,000000,22.04,22.37,22.04,22.15,1926,0
+ACR_D.US,D,20220826,000000,21.41,22.0398,21.41,22.0398,1475,0
+ACR_D.US,D,20220829,000000,21.79,22.6,21.69,22,9069,0
+ACR_D.US,D,20220830,000000,21.87,22.02,21.87,21.87,6869,0
+ACR_D.US,D,20220831,000000,22.07,22.07,21.12,21.33,11741,0
+ACR_D.US,D,20220901,000000,21.8,21.8,20.9,20.9,5346,0
+ACR_D.US,D,20220902,000000,21.27,21.27,20.8,20.85,2789,0
+ACR_D.US,D,20220906,000000,20.9999,20.9999,20.69,20.8612,12778,0
+ACR_D.US,D,20220907,000000,20.84,20.85,20.75,20.75,2677,0
+ACR_D.US,D,20220908,000000,20.95,20.95,20.95,20.95,522,0
+ACR_D.US,D,20220909,000000,21.1,21.2,21.1,21.18,1293,0
+ACR_D.US,D,20220912,000000,21.2,21.57,21,21,3300,0
+ACR_D.US,D,20220913,000000,21,21.45,20.67,20.71,145,0
+ACR_D.US,D,20220915,000000,20.75,20.8,20.75,20.8,1286,0
+ACR_D.US,D,20220916,000000,20.5,20.5,20.5,20.5,189,0
+ACR_D.US,D,20220919,000000,20.51,21.5,20.4,20.4,4868,0
+ACR_D.US,D,20220920,000000,20.4,20.6929,20.3,20.52,6158,0
+ACR_D.US,D,20220921,000000,20.5,20.8,20.3,20.5,4717,0
+ACR_D.US,D,20220922,000000,20.5,20.58,20.3,20.55,7128,0
+ACR_D.US,D,20220923,000000,20.2,20.2,20.1,20.13,3654,0
+ACR_D.US,D,20220926,000000,20.1,20.11,19.7,19.97,10690,0
+ACR_D.US,D,20220927,000000,20.14,20.14,19.85,19.9581,1497,0
+ACR_D.US,D,20220928,000000,20.11,20.13,20.07,20.07,3798,0
+ACR_D.US,D,20220929,000000,19.96,20,19.77,19.77,7864,0
+ACR_D.US,D,20220930,000000,19.46,20.15,19.075,19.69,48348,0
+ACR_D.US,D,20221003,000000,19.5,20.1,19.5,20.01,6003,0
+ACR_D.US,D,20221004,000000,20.01,20.5999,19.95,20.33,7942,0
+ACR_D.US,D,20221005,000000,19.9,20.195,19.85,20.195,7469,0
+ACR_D.US,D,20221006,000000,20.615,20.615,19.75,19.75,1050,0
+ACR_D.US,D,20221007,000000,19.75,19.75,19.2018,19.59,4442,0
+ACR_D.US,D,20221010,000000,19.3786,19.56,19,19,5388,0
+ACR_D.US,D,20221011,000000,18.75,18.75,18.75,18.75,315,0
+ACR_D.US,D,20221012,000000,18.8,19.95,18.8,19.47,2239,0
+ACR_D.US,D,20221013,000000,19.37,19.3897,18.85,19.3897,1308,0
+ACR_D.US,D,20221014,000000,19.55,19.9235,19.54,19.829,8346,0
+ACR_D.US,D,20221017,000000,19.5,19.5,19.3,19.3,2332,0
+ACR_D.US,D,20221018,000000,19.3,19.7695,19.2,19.39,6069,0
+ACR_D.US,D,20221019,000000,19.66,19.7081,18.9901,19.2506,3245,0
+ACR_D.US,D,20221020,000000,19.47,19.47,18.9,18.9,2063,0
+ACR_D.US,D,20221021,000000,18.85,19.239,18.8,19.02,2757,0
+ACR_D.US,D,20221024,000000,18.98,18.98,18.82,18.9,3682,0
+ACR_D.US,D,20221025,000000,18.85,19.08,18.8,19.04,7482,0
+ACR_D.US,D,20221026,000000,18.965,19.02,18.92,19.02,1204,0
+ACR_D.US,D,20221027,000000,18.83,19.05,18.82,18.83,2882,0
+ACR_D.US,D,20221028,000000,18.91,19,18.57,18.99,17056,0
+ACR_D.US,D,20221031,000000,19.215,19.22,18.61,18.69,16455,0
+ACR_D.US,D,20221101,000000,18.87,19.18,18.8,19.0604,10690,0
+ACR_D.US,D,20221102,000000,19.02,19.05,18.9791,18.9791,1058,0
+ACR_D.US,D,20221103,000000,18.795,18.85,18.7864,18.7864,1394,0
+ACR_D.US,D,20221104,000000,18.79,18.805,18.43,18.43,4427,0
+ACR_D.US,D,20221107,000000,18.56,18.7635,18.56,18.7635,463,0
+ACR_D.US,D,20221108,000000,18.8,19,18.8,18.91,5958,0
+ACR_D.US,D,20221109,000000,18.87,18.96,18.68,18.92,4207,0
+ACR_D.US,D,20221110,000000,19.1,19.34,19.05,19.13,13334,0
+ACR_D.US,D,20221111,000000,19.22,19.45,19.21,19.21,1874,0
+ACR_D.US,D,20221114,000000,19.17,19.555,18.73,18.75,3808,0
+ACR_D.US,D,20221115,000000,18.75,19.14,18.75,18.96,4322,0
+ACR_D.US,D,20221116,000000,18.76,18.951,18.56,18.94,7067,0
+ACR_D.US,D,20221117,000000,18.75,18.75,18.56,18.56,891,0
+ACR_D.US,D,20221118,000000,18.56,18.75,18.56,18.56,1138,0
+ACR_D.US,D,20221121,000000,18.88,18.88,18.5,18.5,3485,0
+ACR_D.US,D,20221122,000000,18.54,19.14,18.54,18.85,3945,0
+ACR_D.US,D,20221123,000000,18.85,18.99,18.85,18.85,2717,0
+ACR_D.US,D,20221128,000000,18.99,19.0781,18.75,18.8724,3909,0
+ACR_D.US,D,20221129,000000,19.06,19.06,18.8099,18.85,13959,0
+ACR_D.US,D,20221130,000000,19.0499,19.0499,18.86,18.9,25638,0
+ACR_D.US,D,20221201,000000,19.06,19.24,19.05,19.22,6815,0
+ACR_D.US,D,20221202,000000,19.25,19.25,19.025,19.1,2754,0
+ACR_D.US,D,20221205,000000,18.98,19.0999,18.98,18.99,9396,0
+ACR_D.US,D,20221206,000000,19.1,19.1,18.8801,18.99,2562,0
+ACR_D.US,D,20221207,000000,18.99,19.062,18.95,18.99,5367,0
+ACR_D.US,D,20221208,000000,18.95,19.24,18.82,18.82,13114,0
+ACR_D.US,D,20221209,000000,18.9907,18.9907,18.99,18.99,761,0
+ACR_D.US,D,20221212,000000,18.82,18.8221,18.5201,18.5715,8814,0
+ACR_D.US,D,20221213,000000,18.88,19.0791,18.56,18.73,12560,0
+ACR_D.US,D,20221214,000000,18.75,18.8,18.6242,18.8,8019,0
+ACR_D.US,D,20221215,000000,18.8947,18.9,18.65,18.65,1921,0
+ACR_D.US,D,20221216,000000,18.81,19.25,18.81,19.018,2136,0
+ACR_D.US,D,20221219,000000,19,19.0799,18.78,19,3171,0
+ACR_D.US,D,20221220,000000,18.99,18.99,18.94,18.94,5379,0
+ACR_D.US,D,20221221,000000,18.89,18.99,18.89,18.99,822,0
+ACR_D.US,D,20221222,000000,18.8298,18.8298,18.55,18.55,3305,0
+ACR_D.US,D,20221223,000000,18.54,18.95,18.54,18.6501,3127,0
+ACR_D.US,D,20221227,000000,19.0359,19.0359,18.66,18.7674,2729,0
+ACR_D.US,D,20221228,000000,18.8,18.8,18.62,18.7,1888,0
+ACR_D.US,D,20221229,000000,18.38,18.65,18.12,18.55,3485,0
+ACR_D.US,D,20221230,000000,18.455,18.455,17.85,17.85,17548,0
+ACR_D.US,D,20230103,000000,17.88,18.03,17.8,18.03,5823,0
+ACR_D.US,D,20230104,000000,18.05,18.2563,18.05,18.2563,2648,0
+ACR_D.US,D,20230105,000000,18.19,18.19,18.18,18.18,710,0
+ACR_D.US,D,20230106,000000,18.35,18.8764,18.26,18.7,5688,0
+ACR_D.US,D,20230109,000000,19,19.25,18.97,19.24,10411,0
+ACR_D.US,D,20230110,000000,19.365,19.365,19.24,19.29,2160,0
+ACR_D.US,D,20230111,000000,19.5001,19.5001,18.88,18.93,8755,0
+ACR_D.US,D,20230112,000000,19.5,20.25,19.4,19.5999,21295,0
+ACR_D.US,D,20230113,000000,19.45,19.85,19.45,19.645,2894,0
+ACR_D.US,D,20230117,000000,19.79,21.33,19.79,20.5685,18896,0
+ACR_D.US,D,20230118,000000,20.84,20.84,20.273,20.55,1634,0
+ACR_D.US,D,20230119,000000,20.34,20.5361,20.25,20.5361,2392,0
+ACR_D.US,D,20230120,000000,20.25,20.41,20.25,20.32,2227,0
+ACR_D.US,D,20230123,000000,20.39,20.47,20.39,20.47,346,0
+ACR_D.US,D,20230124,000000,20.6,20.68,20.585,20.68,1062,0
+ACR_D.US,D,20230125,000000,20.6465,20.7499,20.6465,20.6994,2121,0
+ACR_D.US,D,20230126,000000,20.75,20.75,20.625,20.7,2044,0
+ACR_D.US,D,20230127,000000,20.7,20.75,20.65,20.705,7959,0
+ACR_D.US,D,20230130,000000,20.74,20.9001,20.67,20.9,4277,0
+ACR_D.US,D,20230131,000000,21.155,21.21,21.12,21.12,3093,0
+ACR_D.US,D,20230201,000000,20.96,21.12,20.8668,20.8668,4473,0
+ACR_D.US,D,20230202,000000,21.02,21.3477,21.02,21.3477,4330,0
+ACR_D.US,D,20230203,000000,21.07,21.3,20.941,21.2799,1948,0
+ACR_D.US,D,20230206,000000,21.2,21.21,20.91,20.93,4430,0
+ACR_D.US,D,20230207,000000,20.99,21,20.59,20.6062,8497,0
+ACR_D.US,D,20230208,000000,20.88,20.88,20.56,20.5601,978,0
+ACR_D.US,D,20230209,000000,20.92,20.92,20.57,20.6,1544,0
+ACR_D.US,D,20230210,000000,20.56,20.6359,20.22,20.4,5399,0
+ACR_D.US,D,20230213,000000,20.47,20.5399,20.35,20.52,2048,0
+ACR_D.US,D,20230214,000000,20.16,20.29,20.16,20.29,2691,0
+ACR_D.US,D,20230215,000000,20.29,20.36,20.2005,20.201,2326,0
+ACR_D.US,D,20230216,000000,20.26,20.26,20.26,20.26,563,0
+ACR_D.US,D,20230217,000000,20.45,21.13,20.3133,21,8707,0
+ACR_D.US,D,20230221,000000,20.9,20.95,20.77,20.78,17989,0
+ACR_D.US,D,20230222,000000,20.78,20.8716,20.5315,20.627,5838,0
+ACR_D.US,D,20230223,000000,20.54,20.68,20.54,20.65,4580,0
+ACR_D.US,D,20230224,000000,20.545,20.545,20.4701,20.54,1305,0
+ACR_D.US,D,20230227,000000,20.5253,20.5253,19.73,19.82,18397,0
+ACR_D.US,D,20230228,000000,19.9,20.05,19.83,19.99,23893,0
+ACR_D.US,D,20230301,000000,19.98,20.01,19.67,19.99,10993,0
+ACR_D.US,D,20230302,000000,19.99,19.99,19.67,19.76,4548,0
+ACR_D.US,D,20230303,000000,19.7,19.98,19.6881,19.8768,6884,0
+ACR_D.US,D,20230306,000000,19.78,19.97,19.78,19.9,8632,0
+ACR_D.US,D,20230307,000000,19.905,19.9899,19.8762,19.8762,1030,0
+ACR_D.US,D,20230308,000000,19.95,19.99,19.935,19.97,2498,0
+ACR_D.US,D,20230309,000000,19.98,19.98,19.98,19.98,1861,0
+ACR_D.US,D,20230310,000000,19.82,19.92,19.75,19.86,5292,0
+ACR_D.US,D,20230313,000000,19.33,19.4948,18.7696,19.1024,9658,0
+ACR_D.US,D,20230314,000000,19.08,19.29,19.08,19.1712,1469,0
+ACR_D.US,D,20230315,000000,19.1996,19.1996,18.6,19.12,8636,0
+ACR_D.US,D,20230316,000000,19.17,19.99,19.14,19.89,5984,0
+ACR_D.US,D,20230317,000000,19.79,19.79,19.284,19.37,3106,0
+ACR_D.US,D,20230320,000000,19.43,19.43,19.25,19.3,2132,0
+ACR_D.US,D,20230321,000000,19.7,19.865,19.51,19.79,5579,0
+ACR_D.US,D,20230322,000000,19.88,19.88,19.46,19.67,4940,0
+ACR_D.US,D,20230323,000000,19.76,19.76,19.3,19.48,4433,0
+ACR_D.US,D,20230324,000000,19.76,19.8396,18.96,18.96,5191,0
+ACR_D.US,D,20230327,000000,19,19.46,19,19.28,6419,0
+ACR_D.US,D,20230328,000000,19.28,19.3,19.1006,19.2,2249,0
+ACR_D.US,D,20230329,000000,19.2,19.2,18.9,18.9,1554,0
+ACR_D.US,D,20230330,000000,19.3532,19.3532,18.9,19.31,4190,0
+ACR_D.US,D,20230331,000000,18.86,19.575,18.86,19.45,12451,0
+ACR_D.US,D,20230403,000000,19.215,19.215,19.16,19.16,1153,0
+ACR_D.US,D,20230404,000000,19.25,19.5899,19.14,19.14,768,0
+ACR_D.US,D,20230405,000000,19.2,19.2,19.1,19.1,406,0
+ACR_D.US,D,20230406,000000,19.19,19.193,18.4,18.45,11523,0
+ACR_D.US,D,20230410,000000,18.73,18.8234,18.44,18.795,989,0
+ACR_D.US,D,20230411,000000,18.82,18.82,18.68,18.72,1769,0
+ACR_D.US,D,20230412,000000,18.87,18.87,18.87,18.87,706,0
+ACR_D.US,D,20230413,000000,18.94,18.94,18.66,18.75,984,0
+ACR_D.US,D,20230414,000000,18.61,18.8,18.5,18.8,2103,0
+ACR_D.US,D,20230417,000000,18.89,18.89,18,18.045,11534,0
+ACR_D.US,D,20230418,000000,18.7778,18.7778,18.03,18.03,1624,0
+ACR_D.US,D,20230419,000000,18,18.2647,18,18.09,3688,0
+ACR_D.US,D,20230420,000000,18.25,18.5,18.25,18.35,389,0
+ACR_D.US,D,20230421,000000,18.35,18.35,18.1708,18.275,7853,0
+ACR_D.US,D,20230424,000000,18.4388,18.61,18.42,18.6,1958,0
+ACR_D.US,D,20230425,000000,18.25,18.263,18.25,18.263,1258,0
+ACR_D.US,D,20230426,000000,18.3,18.4105,18.3,18.4105,1180,0
+ACR_D.US,D,20230427,000000,18.4766,18.4766,18,18,4710,0
+ACR_D.US,D,20230428,000000,18.4275,18.78,18.1,18.78,10128,0
+ACR_D.US,D,20230501,000000,18.75,18.76,18.75,18.76,2044,0
+ACR_D.US,D,20230502,000000,18.3088,18.4,18.3088,18.4,1492,0
+ACR_D.US,D,20230503,000000,18.26,18.26,17.9216,18.165,5892,0
+ACR_D.US,D,20230504,000000,17.9,18.18,17.35,17.35,15574,0
+ACR_D.US,D,20230505,000000,17.35,17.7128,17.25,17.3,3430,0
+ACR_D.US,D,20230508,000000,17.46,17.4713,17.46,17.4713,373,0
+ACR_D.US,D,20230509,000000,17.45,17.45,17.2,17.2,6195,0
+ACR_D.US,D,20230510,000000,17.2,17.45,17.2,17.2,1056,0
+ACR_D.US,D,20230511,000000,17.15,17.16,17.01,17.1497,13429,0
+ACR_D.US,D,20230512,000000,17.18,17.29,17.05,17.19,1186,0
+ACR_D.US,D,20230515,000000,17.3018,17.3039,16.97,17,8824,0
+ACR_D.US,D,20230516,000000,17.02,17.05,16.92,17.05,3955,0
+ACR_D.US,D,20230517,000000,17.07,17.07,16.96,17.01,2841,0
+ACR_D.US,D,20230518,000000,17.05,17.0899,16.95,17.08,12808,0
+ACR_D.US,D,20230519,000000,17.08,17.12,17.0286,17.1,53141,0
+ACR_D.US,D,20230522,000000,17.4,17.4,16.98,17.055,3329,0
+ACR_D.US,D,20230523,000000,17.08,17.1,16.95,16.95,10226,0
+ACR_D.US,D,20230524,000000,17,17.4,16.75,17.35,13003,0
+ACR_D.US,D,20230525,000000,17.3,17.4,17.05,17.4,3487,0
+ACR_D.US,D,20230526,000000,17.13,17.27,17.13,17.23,2604,0
+ACR_D.US,D,20230530,000000,17.4,17.4,17,17.38,12193,0
+ACR_D.US,D,20230531,000000,17.4,18.51,17.4,18.51,16607,0
+ACR_D.US,D,20230601,000000,18.3,18.85,18.3,18.58,8817,0
+ACR_D.US,D,20230602,000000,18.7027,18.76,18.08,18.7,3685,0
+ACR_D.US,D,20230605,000000,18.73,18.85,18.6855,18.76,1767,0
+ACR_D.US,D,20230606,000000,18.85,19.075,18.85,18.91,2828,0
+ACR_D.US,D,20230607,000000,18.75,18.94,18.75,18.9,2439,0
+ACR_D.US,D,20230608,000000,18.75,19.11,18.75,19,3111,0
+ACR_D.US,D,20230609,000000,19.1,19.15,18.7514,19.039,13633,0
+ACR_D.US,D,20230612,000000,19.37,19.37,18.9001,19.1,2944,0
+ACR_D.US,D,20230613,000000,19.1,19.49,19.1,19.35,15426,0
+ACR_D.US,D,20230614,000000,19.35,19.35,19.055,19.21,10958,0
+ACR_D.US,D,20230615,000000,19.35,19.99,19.2787,19.805,7625,0
+ACR_D.US,D,20230616,000000,19.45,19.99,19.45,19.725,2606,0
+ACR_D.US,D,20230620,000000,19.65,19.654,19.39,19.55,5470,0
+ACR_D.US,D,20230621,000000,19.46,19.7003,19.46,19.57,1266,0
+ACR_D.US,D,20230622,000000,19.5803,19.5803,19.58,19.58,1331,0
+ACR_D.US,D,20230623,000000,19.7576,19.8,19.3701,19.5626,2784,0
+ACR_D.US,D,20230626,000000,19.5601,19.99,19.5601,19.65,3842,0
+ACR_D.US,D,20230627,000000,19.825,19.99,19.66,19.67,4574,0
+ACR_D.US,D,20230628,000000,19.6244,19.76,19.5,19.5,2775,0
+ACR_D.US,D,20230629,000000,19.54,19.83,19.54,19.74,2683,0
+ACR_D.US,D,20230630,000000,19.5,21.13,19.5,20.9,49357,0
+ACR_D.US,D,20230703,000000,20.75,21.05,20.58,20.95,8200,0
+ACR_D.US,D,20230705,000000,20.79,20.98,20.69,20.7,7343,0
+ACR_D.US,D,20230706,000000,20.48,20.51,20.15,20.255,4381,0
+ACR_D.US,D,20230707,000000,20.25,20.41,20.25,20.35,2800,0
+ACR_D.US,D,20230710,000000,20.32,20.35,19.56,19.73,8560,0
+ACR_D.US,D,20230711,000000,20.1,20.15,19.69,19.69,8397,0
+ACR_D.US,D,20230712,000000,19.99,19.99,19.8,19.8,348,0
+ACR_D.US,D,20230713,000000,19.82,20.795,19.72,20.03,7545,0
+ACR_D.US,D,20230714,000000,20.04,20.7899,19.55,19.55,2430,0
+ACR_D.US,D,20230717,000000,19.82,20.14,19.52,19.8,2526,0
+ACR_D.US,D,20230718,000000,20.1,20.46,20.08,20.11,8054,0
+ACR_D.US,D,20230719,000000,19.43,20.1706,19.43,19.9827,3364,0
+ACR_D.US,D,20230720,000000,19.62,20,19.615,19.81,11406,0
+ACR_D.US,D,20230721,000000,20.15,20.15,19.7575,20,3909,0
+ACR_D.US,D,20230725,000000,20,20,19.9801,19.9801,1574,0
+ACR_D.US,D,20230726,000000,20.24,20.24,20.0001,20.0001,3746,0
+ACR_D.US,D,20230727,000000,21.08,21.08,20.41,20.41,464,0
+ACR_D.US,D,20230728,000000,20.8,21,20.05,20.72,8702,0
+ACR_D.US,D,20230731,000000,20.97,21.5,20.52,20.75,1212,0
+ACR_D.US,D,20230801,000000,20.41,20.65,20,20.5608,3135,0
+ACR_D.US,D,20230802,000000,20.06,20.3,20,20.3,1637,0
+ACR_D.US,D,20230803,000000,20.8,20.8,20.38,20.58,4075,0
+ACR_D.US,D,20230804,000000,20.6,20.79,20.6,20.79,1167,0
+ACR_D.US,D,20230807,000000,20.59,20.59,20.59,20.59,2400,0
+ACR_D.US,D,20230808,000000,20.69,20.995,20.34,20.38,7606,0
+ACR_D.US,D,20230809,000000,20.43,21.14,20.37,20.755,6798,0
+ACR_D.US,D,20230810,000000,20.87,20.9899,20.54,20.565,6285,0
+ACR_D.US,D,20230811,000000,20.75,20.75,20.71,20.71,591,0
+ACR_D.US,D,20230814,000000,20.65,20.65,20.24,20.24,790,0
+ACR_D.US,D,20230815,000000,20.46,20.46,20.36,20.36,468,0
+ACR_D.US,D,20230816,000000,20.5811,20.5811,20.5811,20.5811,617,0
+ACR_D.US,D,20230817,000000,20.52,20.52,20.3,20.3,996,0
+ACR_D.US,D,20230818,000000,20.2727,20.4339,20.2727,20.4339,500,0
+ACR_D.US,D,20230821,000000,20.43,20.43,20.2592,20.34,1985,0
+ACR_D.US,D,20230822,000000,20.3183,20.3183,19.95,20.3082,3773,0
+ACR_D.US,D,20230823,000000,20.1527,20.3037,19.9541,20,13271,0
+ACR_D.US,D,20230824,000000,19.95,19.9542,19.95,19.9542,1393,0
+ACR_D.US,D,20230825,000000,19.9767,19.9767,19.5,19.55,4396,0
+ACR_D.US,D,20230828,000000,19.55,19.571,19.5,19.5001,4692,0
+ACR_D.US,D,20230829,000000,20.15,20.24,19.57,19.6,27654,0
+ACR_D.US,D,20230830,000000,19.5,19.825,19.4,19.53,6252,0
+ACR_D.US,D,20230831,000000,19.75,19.75,19.4,19.4,3371,0
+ACR_D.US,D,20230901,000000,19.747,19.79,19.65,19.75,5542,0
+ACR_D.US,D,20230905,000000,19.45,19.45,19.3,19.3,1963,0
+ACR_D.US,D,20230906,000000,19.25,19.66,19.25,19.3738,1387,0
+ACR_D.US,D,20230908,000000,19.8174,19.8174,19.4,19.4,1572,0
+ACR_D.US,D,20230911,000000,19.8254,19.8254,19.54,19.66,748,0
+ACR_D.US,D,20230912,000000,19.51,19.76,19.51,19.7586,2923,0
+ACR_D.US,D,20230913,000000,19.61,19.7199,19.13,19.7199,10291,0
+ACR_D.US,D,20230914,000000,19.51,19.6726,19.475,19.6428,1362,0
+ACR_D.US,D,20230915,000000,19.56,19.56,19.29,19.45,3570,0
+ACR_D.US,D,20230918,000000,19.45,19.45,19.2,19.21,5347,0
+ACR_D.US,D,20230919,000000,19.21,19.49,19.12,19.12,11152,0
+ACR_D.US,D,20230920,000000,19.3,19.49,19.1,19.1,6217,0
+ACR_D.US,D,20230921,000000,19.11,19.16,19,19.11,7201,0
+ACR_D.US,D,20230922,000000,19.08,19.17,19.05,19.0914,1165,0
+ACR_D.US,D,20230925,000000,19.2551,19.27,19.05,19.1999,3142,0
+ACR_D.US,D,20230926,000000,19.06,19.1899,19.05,19.1899,1224,0
+ACR_D.US,D,20230927,000000,19.3004,19.3004,19,19.04,3807,0
+ACR_D.US,D,20230928,000000,19.05,19.19,18.9,19,13362,0
+ACR_D.US,D,20230929,000000,18.69,18.69,18.3,18.32,6771,0
+ACR_D.US,D,20231002,000000,18.32,18.5582,18.25,18.25,1554,0
+ACR_D.US,D,20231003,000000,18.2317,18.2317,17.96,17.96,4251,0
+ACR_D.US,D,20231004,000000,18.01,18.26,17.9,17.93,6130,0
+ACR_D.US,D,20231005,000000,17.93,18.4,17.75,17.81,7291,0
+ACR_D.US,D,20231006,000000,17.7001,18.09,17.7001,18,3219,0
+ACR_D.US,D,20231009,000000,18.1,18.92,17.9,18,42110,0
+ACR_D.US,D,20231010,000000,18,18.52,18,18.18,6561,0
+ACR_D.US,D,20231011,000000,18.28,18.2899,18.1635,18.2,9143,0
+ACR_D.US,D,20231012,000000,18.17,18.2293,17.83,17.83,11745,0
+ACR_D.US,D,20231013,000000,17.83,17.95,17.69,17.76,12755,0
+ACR_D.US,D,20231016,000000,17.81,18.36,17.81,17.935,4493,0
+ACR_D.US,D,20231017,000000,17.93,18.38,17.7006,17.82,17806,0
+ACR_D.US,D,20231018,000000,18.1684,18.39,18,18.28,11112,0
+ACR_D.US,D,20231019,000000,18.14,18.9994,18.13,18.5736,27584,0
+ACR_D.US,D,20231020,000000,18.45,18.5846,18.45,18.55,9750,0
+ACR_D.US,D,20231023,000000,18.39,18.9,18.14,18.14,1901,0
+ACR_D.US,D,20231024,000000,18.56,18.9,18.23,18.69,9184,0
+ACR_D.US,D,20231025,000000,18.66,19.24,18.66,18.8,13755,0
+ACR_D.US,D,20231026,000000,19.02,19.25,18.5273,18.75,8632,0
+ACR_D.US,D,20231027,000000,18.64,18.65,18.25,18.64,3098,0
+ACR_D.US,D,20231030,000000,18.46,18.85,18.42,18.56,3317,0
+ACR_D.US,D,20231031,000000,18.56,19.39,18.56,19.1,10597,0
+ACR_D.US,D,20231101,000000,19.23,19.5,18.9292,19.3,5659,0
+ACR_D.US,D,20231102,000000,19.31,19.75,19.29,19.75,4220,0
+ACR_D.US,D,20231103,000000,20.0968,20.4,20.0968,20.4,5191,0
+ACR_D.US,D,20231106,000000,20.38,20.38,20.075,20.37,4663,0
+ACR_D.US,D,20231107,000000,20,20.3425,20,20.3,1894,0
+ACR_D.US,D,20231108,000000,20.36,20.3783,20.01,20.03,2177,0
+ACR_D.US,D,20231109,000000,20.02,20.2,19.7,19.77,8193,0
+ACR_D.US,D,20231110,000000,19.71,19.8606,19.7,19.7101,1506,0
+ACR_D.US,D,20231113,000000,19.75,20.25,19.75,20.18,2464,0
+ACR_D.US,D,20231114,000000,20.4,20.4,20.2,20.2,718,0
+ACR_D.US,D,20231115,000000,20.25,20.32,20.1701,20.32,2719,0
+ACR_D.US,D,20231116,000000,20.39,20.39,19.75,19.89,5198,0
+ACR_D.US,D,20231117,000000,19.88,19.92,19.78,19.8,3128,0
+ACR_D.US,D,20231120,000000,20,20.0347,19.8,20.0347,863,0
+ACR_D.US,D,20231121,000000,20.133,20.187,20,20.16,6333,0
+ACR_D.US,D,20231122,000000,20.1881,20.32,20.06,20.15,4138,0
+ACR_D.US,D,20231124,000000,19.8592,20.21,19.8592,20.15,950,0
+ACR_D.US,D,20231127,000000,20.1,20.1305,19.9149,19.96,1978,0
+ACR_D.US,D,20231128,000000,20.108,20.19,19.91,20.075,4510,0
+ACR_D.US,D,20231129,000000,20.12,20.12,20.1,20.1,2059,0
+ACR_D.US,D,20231130,000000,20.11,20.96,20.11,20.62,17197,0
+ACR_D.US,D,20231201,000000,20.0001,20.6199,20.0001,20.6199,1095,0
+ACR_D.US,D,20231204,000000,20.4789,20.5555,20.31,20.31,3743,0
+ACR_D.US,D,20231205,000000,20.5,20.5,20.4,20.4,1980,0
+ACR_D.US,D,20231206,000000,20.5,20.97,20.34,20.34,5313,0
+ACR_D.US,D,20231207,000000,20.66,20.8,20.16,20.7,9167,0
+ACR_D.US,D,20231208,000000,20.66,20.75,20.2,20.4996,3375,0
+ACR_D.US,D,20231211,000000,20.38,20.95,20.38,20.62,1685,0
+ACR_D.US,D,20231212,000000,20.74,20.74,20.63,20.7399,2960,0
+ACR_D.US,D,20231213,000000,20.73,20.75,20.568,20.75,2411,0
+ACR_D.US,D,20231214,000000,20.8789,20.91,20.7896,20.85,5538,0
+ACR_D.US,D,20231215,000000,20.8751,21.1955,20.8751,21,3415,0
+ACR_D.US,D,20231218,000000,21,21,20.8,21,3081,0
+ACR_D.US,D,20231219,000000,21.12,21.49,21.0084,21.48,6787,0
+ACR_D.US,D,20231220,000000,21.5,21.5,21.1501,21.3499,1426,0
+ACR_D.US,D,20231221,000000,21.35,21.5,21.3,21.5,3875,0
+ACR_D.US,D,20231222,000000,21.65,21.74,21.6,21.6011,2911,0
+ACR_D.US,D,20231226,000000,21.67,21.8,21.67,21.8,2268,0
+ACR_D.US,D,20231227,000000,21.7601,22.19,21.7601,22.19,3554,0
+ACR_D.US,D,20231228,000000,22.11,22.27,21.9501,22.27,2111,0
+ACR_D.US,D,20231229,000000,22.15,22.2,21.8,21.8,3383,0
+ACR_D.US,D,20240102,000000,21.86,21.86,21.645,21.67,1278,0
+ACR_D.US,D,20240103,000000,21.3,21.6199,21.18,21.6199,1453,0
+ACR_D.US,D,20240104,000000,21.51,21.6,21.39,21.6,2772,0
+ACR_D.US,D,20240105,000000,21.39,21.4624,21.39,21.4624,271,0
+ACR_D.US,D,20240108,000000,21.345,21.35,21.2585,21.3106,3051,0
+ACR_D.US,D,20240109,000000,21.28,21.28,21.27,21.27,2245,0
+ACR_D.US,D,20240110,000000,21.42,21.43,21.31,21.31,986,0
+ACR_D.US,D,20240111,000000,21.495,21.495,21.495,21.495,681,0
+ACR_D.US,D,20240112,000000,21.5,21.55,21.5,21.55,102591,0
+ACR_D.US,D,20240116,000000,21.55,21.79,21.549,21.79,1863,0
+ACR_D.US,D,20240117,000000,21.9799,21.9847,21.78,21.79,3443,0
+ACR_D.US,D,20240118,000000,21.79,21.79,21.65,21.65,1626,0
+ACR_D.US,D,20240119,000000,21.59,21.8301,21.59,21.7914,4434,0
+ACR_D.US,D,20240122,000000,21.9,22.11,21.9,22.11,1266,0
+ACR_D.US,D,20240123,000000,22.15,22.59,22.01,22.25,3171,0
+ACR_D.US,D,20240124,000000,22.37,23.16,22.37,22.94,9769,0
+ACR_D.US,D,20240125,000000,22.7272,23.25,22.7,23.25,11721,0
+ACR_D.US,D,20240126,000000,23.25,23.25,23,23,2948,0
+ACR_D.US,D,20240129,000000,23.12,23.1284,23,23.0001,1370,0
+ACR_D.US,D,20240130,000000,23.1497,23.15,23.1,23.1,1141,0
+ACR_D.US,D,20240131,000000,23.1,23.1,21.92,21.99,1365,0
+ACR_D.US,D,20240201,000000,22.13,22.47,21.17,21.35,56593,0
+ACR_D.US,D,20240202,000000,21.98,21.98,21.64,21.8999,1757,0
+ACR_D.US,D,20240205,000000,21.72,21.91,21.5,21.52,3608,0
+ACR_D.US,D,20240206,000000,21.3982,21.49,21.25,21.34,4161,0
+ACR_D.US,D,20240207,000000,21.5,21.75,21.25,21.614,3833,0
+ACR_D.US,D,20240208,000000,21.6,21.6,21.1701,21.45,1987,0
+ACR_D.US,D,20240209,000000,21.76,21.76,21.25,21.481,4681,0
+ACR_D.US,D,20240212,000000,21.565,21.568,21.37,21.51,2614,0
+ACR_D.US,D,20240213,000000,21.41,21.76,21.38,21.76,17347,0
+ACR_D.US,D,20240214,000000,22.1,22.11,21.93,21.98,1898,0
+ACR_D.US,D,20240215,000000,22.22,22.22,21.84,22.06,3501,0
+ACR_D.US,D,20240216,000000,22.1,22.1,22.1,22.1,545,0
+ACR_D.US,D,20240220,000000,22.1,22.4,21.97,22.4,3130,0
+ACR_D.US,D,20240221,000000,22.1,22.46,21.77,22.36,3091,0
+ACR_D.US,D,20240222,000000,22.4499,22.4499,22.01,22.285,1022,0
+ACR_D.US,D,20240223,000000,22.2801,22.49,22.262,22.49,4461,0
+ACR_D.US,D,20240226,000000,22.6,22.96,22.6,22.96,473,0
+ACR_D.US,D,20240227,000000,22.96,22.96,22.3501,22.9,3843,0
+ACR_D.US,D,20240228,000000,22.92,22.94,22.6,22.68,4579,0
+ACR_D.US,D,20240229,000000,22.75,22.75,21.58,21.83,16735,0
+ACR_D.US,D,20240301,000000,22,22.5744,21.67,21.98,10532,0
+ACR_D.US,D,20240304,000000,21.905,22.35,21.9,22.01,3008,0
+ACR_D.US,D,20240305,000000,22,22.3398,22,22.33,3868,0
+ACR_D.US,D,20240306,000000,22.178,22.343,22.0005,22.0889,3649,0
+ACR_D.US,D,20240307,000000,22.405,22.47,22,22.42,6169,0
+ACR_D.US,D,20240308,000000,22.42,22.48,22.12,22.46,5436,0
+ACR_D.US,D,20240311,000000,22.63,22.8,22.51,22.51,3280,0
+ACR_D.US,D,20240312,000000,22.48,22.56,22.31,22.5001,5713,0
+ACR_D.US,D,20240313,000000,22.32,22.8151,22.31,22.35,11514,0
+ACR_D.US,D,20240314,000000,22.35,22.35,21.97,21.98,8123,0
+ACR_D.US,D,20240315,000000,22.08,22.2,21.82,21.97,1915,0
+ACR_D.US,D,20240318,000000,21.94,22.18,21.94,22.18,2208,0
+ACR_D.US,D,20240319,000000,22.15,22.85,22.15,22.7121,5377,0
+ACR_D.US,D,20240320,000000,22.6,22.87,22.51,22.7,6870,0
+ACR_D.US,D,20240321,000000,22.74,22.77,22.64,22.64,6560,0
+ACR_D.US,D,20240322,000000,22.72,22.85,22.25,22.44,3821,0
+ACR_D.US,D,20240325,000000,22.707,22.7857,22.45,22.45,4441,0
+ACR_D.US,D,20240326,000000,22.88,22.89,22.65,22.65,2943,0
+ACR_D.US,D,20240327,000000,22.78,22.9,22.78,22.79,4020,0
+ACR_D.US,D,20240328,000000,22.69,22.95,21.51,21.51,40336,0
+ACR_D.US,D,20240401,000000,21.86,22.115,21.55,21.76,22173,0
+ACR_D.US,D,20240402,000000,21.5,21.9,21.5,21.7,8692,0
+ACR_D.US,D,20240403,000000,21.79,21.79,21.5973,21.61,1581,0
+ACR_D.US,D,20240404,000000,21.65,21.65,21.4,21.4,5221,0
+ACR_D.US,D,20240405,000000,21.31,21.605,21.31,21.45,3502,0
+ACR_D.US,D,20240408,000000,21.46,21.58,21.45,21.58,2361,0
+ACR_D.US,D,20240409,000000,21.58,21.58,21.135,21.46,21897,0
+ACR_D.US,D,20240410,000000,21.3,21.31,21.1,21.12,5913,0
+ACR_D.US,D,20240411,000000,21.05,21.26,21.03,21.14,3626,0
+ACR_D.US,D,20240412,000000,21.15,21.15,21.05,21.06,2784,0
+ACR_D.US,D,20240415,000000,21.18,21.18,20.18,20.6,9901,0
+ACR_D.US,D,20240416,000000,20.74,21.4631,20.1,20.36,6060,0
+ACR_D.US,D,20240417,000000,20.34,20.4,20.25,20.36,2382,0
+ACR_D.US,D,20240418,000000,20.2,20.88,20.2,20.35,5936,0
+ACR_D.US,D,20240419,000000,20.39,20.785,20.39,20.48,2739,0
+ACR_D.US,D,20240422,000000,20.72,20.87,20.63,20.87,3924,0
+ACR_D.US,D,20240423,000000,20.87,20.99,20.8,20.8,2373,0
+ACR_D.US,D,20240424,000000,20.69,20.84,20.5,20.54,8305,0
+ACR_D.US,D,20240425,000000,20.46,20.5816,20.46,20.5816,733,0
+ACR_D.US,D,20240426,000000,20.65,20.9206,20.58,20.58,960,0
+ACR_D.US,D,20240429,000000,21.3,21.3,20.4854,20.6,2223,0
+ACR_D.US,D,20240430,000000,20.97,21,20.35,20.35,7514,0
+ACR_D.US,D,20240501,000000,20.48,21.0139,20.17,20.35,9913,0
+ACR_D.US,D,20240502,000000,20.9,20.9,20.25,20.629,10101,0
+ACR_D.US,D,20240503,000000,20.735,21.13,20.735,21,2382,0
+ACR_D.US,D,20240506,000000,21.27,21.27,21.01,21.16,1356,0
+ACR_D.US,D,20240507,000000,21.28,21.29,20.8788,21.24,2248,0
+ACR_D.US,D,20240508,000000,21.24,21.24,20.7001,20.73,3155,0
+ACR_D.US,D,20240509,000000,20.86,21.1,20.86,21.1,3661,0
+ACR_D.US,D,20240510,000000,20.75,20.9292,20.37,20.7,11353,0
+ACR_D.US,D,20240513,000000,20.8456,20.86,20.8456,20.86,1374,0
+ACR_D.US,D,20240514,000000,20.7563,21.2,20.7563,21,5234,0
+ACR_D.US,D,20240515,000000,20.96,21.01,20.74,20.87,9405,0
+ACR_D.US,D,20240516,000000,20.93,20.93,20.74,20.8,19469,0
+ACR_D.US,D,20240517,000000,20.81,20.85,20.8,20.8,7564,0
+ACR_D.US,D,20240520,000000,20.81,20.9,20.78,20.8,4622,0
+ACR_D.US,D,20240521,000000,20.89,20.89,20.7375,20.8498,7552,0
+ACR_D.US,D,20240522,000000,20.96,21.12,20.56,20.8199,5516,0
+ACR_D.US,D,20240523,000000,21.07,21.1,20.75,20.75,5240,0
+ACR_D.US,D,20240524,000000,20.75,20.82,20.7,20.76,9486,0
+ACR_D.US,D,20240528,000000,20.6836,20.88,20.6836,20.73,13910,0
+ACR_D.US,D,20240529,000000,20.57,21.0532,20.57,21.0532,3594,0
+ACR_D.US,D,20240530,000000,20.81,20.83,20.65,20.72,11930,0
+ACR_D.US,D,20240531,000000,20.8,20.925,20.67,20.69,8692,0
+ACR_D.US,D,20240603,000000,20.74,21.05,20.74,20.9,3281,0
+ACR_D.US,D,20240604,000000,21.05,21.17,20.7883,21.17,3816,0
+ACR_D.US,D,20240605,000000,20.9456,21.71,20.9456,21.58,18022,0
+ACR_D.US,D,20240606,000000,21.45,21.75,21.27,21.75,6097,0
+ACR_D.US,D,20240607,000000,21.6,21.72,21.6,21.63,1029,0
+ACR_D.US,D,20240610,000000,21.75,21.8,21.75,21.8,832,0
+ACR_D.US,D,20240611,000000,21.8,21.8,21.79,21.79,1577,0
+ACR_D.US,D,20240612,000000,21.82,22.065,21.5,21.84,8289,0
+ACR_D.US,D,20240613,000000,21.8,21.9144,21.65,21.65,2528,0
+ACR_D.US,D,20240614,000000,21.23,21.65,21.23,21.65,2516,0
+ACR_D.US,D,20240617,000000,21.65,21.6644,21.55,21.66,1576,0
+ACR_D.US,D,20240618,000000,21.7764,21.8,21.5,21.61,739,0
+ACR_D.US,D,20240620,000000,21.75,21.97,21.75,21.8,10777,0
+ACR_D.US,D,20240621,000000,21.69,21.75,21.5,21.75,3531,0
+ACR_D.US,D,20240624,000000,21.78,22.01,21.78,21.8962,2356,0
+ACR_D.US,D,20240625,000000,21.89,21.89,21.75,21.8879,2947,0
+ACR_D.US,D,20240626,000000,21.88,22.0107,21.81,21.81,9273,0
+ACR_D.US,D,20240627,000000,21.78,22,21.4901,21.79,19182,0
+ACR_D.US,D,20240628,000000,21.6,21.79,21.49,21.71,5700,0
+ACR_D.US,D,20240701,000000,21.4,21.4,21,21,4317,0
+ACR_D.US,D,20240702,000000,20.98,21.45,20.98,21.44,3132,0
+ACR_D.US,D,20240703,000000,21.4241,21.4241,21.3608,21.3608,1689,0
+ACR_D.US,D,20240705,000000,21.42,21.44,21.4,21.41,2510,0
+ACR_D.US,D,20240708,000000,21.48,21.48,21.2,21.2621,3643,0
+ACR_D.US,D,20240709,000000,21.0001,21.45,21.0001,21.45,2337,0
+ACR_D.US,D,20240710,000000,21.48,21.48,21.25,21.44,1082,0
+ACR_D.US,D,20240711,000000,21.4478,21.53,21.4478,21.53,1715,0
+ACR_D.US,D,20240712,000000,21.55,21.6,21.45,21.45,1886,0
+ACR_D.US,D,20240715,000000,21.64,21.64,21.4999,21.5,2710,0
+ACR_D.US,D,20240716,000000,21.5176,21.7,21.5176,21.6788,2970,0
+ACR_D.US,D,20240717,000000,21.7,21.7,21.6875,21.6946,2930,0
+ACR_D.US,D,20240718,000000,21.6453,21.82,21.6453,21.8,3176,0
+ACR_D.US,D,20240719,000000,21.8,21.96,21.8,21.95,2092,0
+ACR_D.US,D,20240722,000000,22.14,22.3401,22.14,22.3401,1794,0
+ACR_D.US,D,20240723,000000,22.46,22.65,22.35,22.5558,4928,0
+ACR_D.US,D,20240724,000000,22.44,22.58,22.4,22.5799,4517,0
+ACR_D.US,D,20240725,000000,22.7097,22.77,22.7,22.7095,2391,0
+ACR_D.US,D,20240726,000000,22.75,22.775,22.64,22.68,4200,0
+ACR_D.US,D,20240729,000000,22.7325,22.7325,22.08,22.08,6023,0
+ACR_D.US,D,20240730,000000,22.15,22.2716,22.12,22.2699,4641,0
+ACR_D.US,D,20240731,000000,22.3,24.05,22.3,23.9,68326,0
+ACR_D.US,D,20240801,000000,23.86,24.46,23.78,23.91,52847,0
+ACR_D.US,D,20240802,000000,23.89,24.49,23.62,23.98,8333,0
+ACR_D.US,D,20240805,000000,23.97,24.33,23.8,23.86,4815,0
+ACR_D.US,D,20240806,000000,23.81,24.15,23.65,23.99,10108,0
+ACR_D.US,D,20240807,000000,23.99,23.99,22.36,22.87,30053,0
+ACR_D.US,D,20240808,000000,22.78,23.11,22.65,22.97,2619,0
+ACR_D.US,D,20240809,000000,22.6,22.99,22.57,22.99,3863,0
+ACR_D.US,D,20240812,000000,22.99,22.99,22.69,22.69,763,0
+ACR_D.US,D,20240813,000000,22.68,22.68,22.51,22.6635,2471,0
+ACR_D.US,D,20240814,000000,22.6799,22.6799,22.5001,22.6,1483,0
+ACR_D.US,D,20240815,000000,22.6676,22.68,22.5,22.642,1792,0
+ACR_D.US,D,20240816,000000,22.68,22.87,22.68,22.87,4787,0
+ACR_D.US,D,20240819,000000,22.87,22.8799,22.6,22.61,1815,0
+ACR_D.US,D,20240820,000000,22.64,22.8198,22.6,22.725,4493,0
+ACR_D.US,D,20240821,000000,22.8165,23.25,22.8165,23.25,2694,0
+ACR_D.US,D,20240822,000000,23.25,23.97,23.2499,23.6,8283,0
+ACR_D.US,D,20240823,000000,23.7,23.7,23.5901,23.6,2768,0
+ACR_D.US,D,20240826,000000,23.6,23.643,23.03,23.21,4775,0
+ACR_D.US,D,20240827,000000,23.26,23.46,22.86,23.4291,3968,0
+ACR_D.US,D,20240828,000000,23.09,23.4,23.09,23.4,3328,0
+ACR_D.US,D,20240829,000000,23.395,23.4,23.0901,23.4,2374,0
+ACR_D.US,D,20240830,000000,23.6,23.6388,23.11,23.28,2768,0
+ACR_D.US,D,20240903,000000,23.32,23.3298,23.206,23.31,1285,0
+ACR_D.US,D,20240904,000000,23.31,23.31,22.89,23.11,9754,0
+ACR_D.US,D,20240905,000000,23.19,23.1999,22.92,23.01,11651,0
+ACR_D.US,D,20240906,000000,22.8501,23.0699,22.66,22.66,7343,0
+ACR_D.US,D,20240909,000000,22.72,23.07,22.719,23.07,1111,0
+ACR_D.US,D,20240910,000000,22.67,22.835,22.67,22.74,12264,0
+ACR_D.US,D,20240911,000000,22.7,22.75,22.7,22.75,684,0
+ACR_D.US,D,20240912,000000,22.8,22.9753,22.675,22.8,12974,0
+ACR_D.US,D,20240913,000000,22.88,22.88,22.78,22.8499,7833,0
+ACR_D.US,D,20240916,000000,22.83,23.06,22.83,22.94,9995,0
+ACR_D.US,D,20240917,000000,22.97,23,22.88,22.99,14367,0
+ACR_D.US,D,20240918,000000,22.97,23.1188,22.88,23,18813,0
+ACR_D.US,D,20240919,000000,23.08,23.43,23.02,23.4,21618,0
+ACR_D.US,D,20240920,000000,23.4,23.575,23.3399,23.5,16608,0
+ACR_D.US,D,20240923,000000,23.48,23.4993,23.37,23.4,5040,0
+ACR_D.US,D,20240924,000000,23.4,23.49,23.18,23.46,5698,0
+ACR_D.US,D,20240925,000000,23.49,23.5,23.26,23.5,5796,0
+ACR_D.US,D,20240926,000000,23.48,23.48,23.3155,23.39,2877,0
+ACR_D.US,D,20240927,000000,23.42,23.47,23.39,23.39,3396,0
+ACR_D.US,D,20240930,000000,23.45,23.45,23.38,23.38,2970,0
+ACR_D.US,D,20241001,000000,23.01,23.048,22.7741,23.01,8891,0
+ACR_D.US,D,20241002,000000,22.99,23.1299,22.9,23.02,3208,0
+ACR_D.US,D,20241003,000000,23.09,23.19,23.08,23.1532,3762,0
+ACR_D.US,D,20241004,000000,23.16,23.16,23.105,23.1398,1180,0
+ACR_D.US,D,20241007,000000,23.14,23.1619,22.99,23.1619,3314,0
+ACR_D.US,D,20241008,000000,22.99,23.1,22.99,23.09,2109,0
+ACR_D.US,D,20241009,000000,23.09,23.09,23.0025,23.08,2250,0
+ACR_D.US,D,20241010,000000,23.0784,23.0784,23.0784,23.0784,676,0
+ACR_D.US,D,20241011,000000,23,23.13,23,23.13,8887,0
+ACR_D.US,D,20241014,000000,23.06,23.06,22.99,22.99,2291,0
+ACR_D.US,D,20241015,000000,23.01,23.15,22.9663,23.15,4684,0
+ACR_D.US,D,20241016,000000,23.05,23.3575,23.05,23.1,7111,0
+ACR_D.US,D,20241017,000000,23.18,23.255,23.05,23.255,32081,0
+ACR_D.US,D,20241018,000000,23.11,23.35,23.11,23.35,11817,0
+ACR_D.US,D,20241021,000000,23.28,23.32,23.08,23.3185,3106,0
+ACR_D.US,D,20241022,000000,23.12,23.2522,23.12,23.2522,683,0
+ACR_D.US,D,20241023,000000,23.24,23.24,22.9,23.1,6332,0
+ACR_D.US,D,20241024,000000,23.1,23.1,22.97,22.97,1288,0
+ACR_D.US,D,20241025,000000,23.1398,23.14,22.91,23.1099,5060,0
+ACR_D.US,D,20241028,000000,23.14,23.14,22.73,22.8173,2023,0
+ACR_D.US,D,20241029,000000,22.97,23.12,22.88,23.1,6695,0
+ACR_D.US,D,20241030,000000,23.1799,23.1799,22.9,23.1399,3428,0
+ACR_D.US,D,20241031,000000,23.24,23.24,23.14,23.23,1749,0
+ACR_D.US,D,20241101,000000,23.03,23.08,23.03,23.08,2532,0
+ACR_D.US,D,20241104,000000,23.04,23.05,22.9,22.9,3133,0
+ACR_D.US,D,20241105,000000,23.1786,23.24,23.13,23.24,5313,0
+ACR_D.US,D,20241106,000000,23.0496,23.24,23.0496,23.24,790,0
+ACR_D.US,D,20241107,000000,23.32,23.32,23.1784,23.28,2272,0
+ACR_D.US,D,20241108,000000,23.3,23.3,23.28,23.28,2563,0
+ACR_D.US,D,20241111,000000,23.1119,23.2799,22.95,23.0094,1167,0
+ACR_D.US,D,20241112,000000,23.2985,23.2985,23.01,23.2985,1694,0
+ACR_D.US,D,20241113,000000,23.3,23.48,23.1613,23.45,8963,0
+ACR_D.US,D,20241114,000000,23.4,23.4,23.07,23.07,7159,0
+ACR_D.US,D,20241115,000000,23.08,23.211,23.08,23.1501,2926,0
+ACR_D.US,D,20241118,000000,23.19,23.29,23.19,23.29,1154,0
+ACR_D.US,D,20241119,000000,23.15,23.3,23.1,23.2808,2799,0
+ACR_D.US,D,20241120,000000,23.16,23.2799,22.51,23.08,14782,0
+ACR_D.US,D,20241121,000000,23.13,23.165,22.93,22.93,6430,0
+ACR_D.US,D,20241122,000000,23.1,23.14,22.8,22.8,6570,0
+ACR_D.US,D,20241125,000000,22.96,22.96,22.76,22.7754,5264,0
+ACR_D.US,D,20241126,000000,22.928,22.93,22.13,22.4,28828,0
+ACR_D.US,D,20241127,000000,22.7597,22.7597,22.7597,22.7597,540,0
+ACR_D.US,D,20241129,000000,22.8,22.8,22.7782,22.8,954,0
+ACR_D.US,D,20241202,000000,22.7911,22.82,22.6291,22.75,2990,0
+ACR_D.US,D,20241203,000000,22.8328,23.08,22.8328,22.8559,2404,0
+ACR_D.US,D,20241204,000000,23.0519,23.0519,23.05,23.05,653,0
+ACR_D.US,D,20241205,000000,22.87,23.1,22.87,22.99,4576,0
+ACR_D.US,D,20241206,000000,22.9948,22.9948,22.9948,22.9948,490,0
+ACR_D.US,D,20241209,000000,22.975,22.975,22.93,22.975,717,0
+ACR_D.US,D,20241210,000000,23,23.09,23,23.062,1424,0
+ACR_D.US,D,20241211,000000,22.8723,23.1093,22.8723,23,2372,0
+ACR_D.US,D,20241212,000000,23.05,23.06,22.985,22.985,8185,0
+ACR_D.US,D,20241213,000000,23,23.06,22.9563,23.04,3472,0
+ACR_D.US,D,20241216,000000,23.0337,23.1,23.0337,23.1,2240,0
+ACR_D.US,D,20241217,000000,23.09,23.1,23.0899,23.0899,6212,0
+ACR_D.US,D,20241218,000000,23.1,23.1,23.04,23.05,3545,0
+ACR_D.US,D,20241219,000000,22.96,23.05,22.8885,23.05,6868,0
+ACR_D.US,D,20241220,000000,22.93,22.94,22.84,22.93,3013,0
+ACR_D.US,D,20241223,000000,22.94,23.0499,22.8,22.8,1993,0
+ACR_D.US,D,20241224,000000,22.96,22.98,22.96,22.98,1921,0
+ACR_D.US,D,20241226,000000,22.8575,22.86,22.61,22.68,4465,0
+ACR_D.US,D,20241227,000000,22.78,23.05,22.7,23.05,9255,0
+ACR_D.US,D,20241230,000000,22.92,22.95,22.875,22.95,1976,0
+ACR_D.US,D,20241231,000000,22.95,22.98,21.75,22.03,46330,0
+ACR_D.US,D,20250102,000000,22.009,22.12,21.85,22.02,8617,0
+ACR_D.US,D,20250103,000000,22.03,22.2177,22,22.11,11530,0
+ACR_D.US,D,20250106,000000,22.19,22.225,21.64,22.02,9055,0
+ACR_D.US,D,20250107,000000,21.85,21.98,21.72,21.98,6815,0
+ACR_D.US,D,20250108,000000,22.0949,22.3757,21.91,22.2163,2960,0
+ACR_D.US,D,20250110,000000,22.14,22.31,22,22.02,2270,0
+ACR_D.US,D,20250113,000000,22.02,22.26,22,22,3765,0
+ACR_D.US,D,20250114,000000,22,22.118,21.92,22.0799,2303,0
+ACR_D.US,D,20250115,000000,22.0223,22.395,22.0223,22.36,12458,0
+ACR_D.US,D,20250116,000000,22.03,22.35,22.03,22.27,3853,0
+ACR_D.US,D,20250117,000000,22.155,22.2881,22.04,22.19,2345,0
+ACR_D.US,D,20250121,000000,22.18,22.26,22.0587,22.22,4773,0
+ACR_D.US,D,20250122,000000,22.21,22.4,22.1901,22.3188,22510,0
+ACR_D.US,D,20250123,000000,22.3879,22.4,22.19,22.19,3649,0
+ACR_D.US,D,20250124,000000,22.16,22.2,22.06,22.1,5680,0
+ACR_D.US,D,20250127,000000,22.1,22.1299,22.04,22.1299,2904,0
+ACR_D.US,D,20250128,000000,22.1,22.27,22.1,22.2675,2296,0
+ACR_D.US,D,20250129,000000,22.06,22.27,21.86,21.86,7296,0
+ACR_D.US,D,20250130,000000,22.0906,22.1,22,22.0899,7806,0
+ACR_D.US,D,20250131,000000,22.015,22.08,21.91,22,2373,0
+ACR_D.US,D,20250203,000000,22.1,22.1,21.88,22,3570,0
+ACR_D.US,D,20250204,000000,22,22,21.817,21.95,7482,0
+ACR_D.US,D,20250205,000000,21.95,22.3,21.95,22.3,1778,0
+ACR_D.US,D,20250206,000000,22.34,22.35,22.34,22.35,946,0
+ACR_D.US,D,20250207,000000,22.35,22.366,22.13,22.13,988,0
+ACR_D.US,D,20250210,000000,22.15,22.37,21.9001,21.9001,8909,0
+ACR_D.US,D,20250211,000000,21.9001,22.2697,21.8312,21.9,16381,0
+ACR_D.US,D,20250212,000000,22,22.3,21.8763,22.15,24278,0
+ACR_D.US,D,20250213,000000,21.8809,22.2,21.8809,22.072,1540,0
+ACR_D.US,D,20250214,000000,22.1,22.208,22.1,22.1214,1436,0
+ACR_D.US,D,20250218,000000,22.156,22.18,22.0197,22.1608,5262,0
+ACR_D.US,D,20250219,000000,22.02,22.18,21.77,21.9466,11680,0
+ACR_D.US,D,20250220,000000,21.95,22.4,21.95,22.3,11076,0
+ACR_D.US,D,20250221,000000,22.4,22.46,21.9,21.93,39083,0
+ACR_D.US,D,20250224,000000,22.072,22.13,21.85,22.13,5213,0
+ACR_D.US,D,20250225,000000,22.1,22.16,21.96,22.15,12395,0
+ACR_D.US,D,20250226,000000,22.35,22.4,22.035,22.07,16058,0
+ACR_D.US,D,20250227,000000,22.15,22.28,21.91,21.91,22038,0
+ACR_D.US,D,20250228,000000,22.07,22.08,21.94,21.95,8992,0
+ACR_D.US,D,20250303,000000,22.07,22.125,21.9,21.95,33241,0
+ACR_D.US,D,20250304,000000,21.92,21.92,21.75,21.8999,17657,0
+ACR_D.US,D,20250305,000000,21.8727,22.2399,21.8102,21.87,12709,0
+ACR_D.US,D,20250306,000000,21.92,22.13,21.92,21.96,4397,0
+ACR_D.US,D,20250307,000000,21.93,21.93,21.93,21.93,391,0
+ACR_D.US,D,20250310,000000,22,22.13,21.945,22.13,6298,0
+ACR_D.US,D,20250311,000000,22.2,22.2,21.86,22.03,17892,0
+ACR_D.US,D,20250312,000000,22.125,22.43,22,22.4299,7823,0
+ACR_D.US,D,20250313,000000,22.4121,22.49,22.28,22.4084,23384,0
+ACR_D.US,D,20250314,000000,22.46,22.46,22.46,22.46,445,0
+ACR_D.US,D,20250317,000000,22.46,22.5,22.41,22.48,9352,0
+ACR_D.US,D,20250318,000000,22.4,22.49,22.3,22.4179,7458,0
+ACR_D.US,D,20250319,000000,22.41,22.5,22.37,22.4499,8139,0
+ACR_D.US,D,20250320,000000,22.3867,22.45,22.3801,22.45,3036,0
+ACR_D.US,D,20250321,000000,22.41,22.45,22.38,22.45,1258,0
+ACR_D.US,D,20250324,000000,22.45,22.45,22.4,22.41,7054,0
+ACR_D.US,D,20250325,000000,22.41,22.44,22.41,22.4299,2205,0
+ACR_D.US,D,20250326,000000,22.48,22.49,22.4199,22.42,14706,0
+ACR_D.US,D,20250327,000000,22.45,22.48,22.42,22.48,4026,0
+ACR_D.US,D,20250328,000000,22.48,22.48,22.46,22.4736,11829,0
+ACR_D.US,D,20250331,000000,22.46,22.46,21.75,21.82,52472,0
+ACR_D.US,D,20250401,000000,21.33,21.8699,21.33,21.66,11769,0
+ACR_D.US,D,20250402,000000,21.66,21.7737,21.45,21.64,8203,0
+ACR_D.US,D,20250403,000000,21.32,21.51,20.52,21.38,8138,0
+ACR_D.US,D,20250404,000000,21.05,21.38,18.36,19.356,50700,0
+ACR_D.US,D,20250407,000000,19.01,19.8473,18.53,18.53,17535,0
+ACR_D.US,D,20250408,000000,19.04,19.31,18.43,18.5247,12798,0
+ACR_D.US,D,20250409,000000,18.56,19.27,18.12,19.14,11885,0
+ACR_D.US,D,20250410,000000,19.38,19.38,18.73,18.88,10002,0
+ACR_D.US,D,20250411,000000,18.78,18.8999,18.4361,18.457,3932,0
+ACR_D.US,D,20250414,000000,18.6112,19.2135,18.6112,19.08,4675,0
+ACR_D.US,D,20250415,000000,19.13,19.443,19.0076,19.13,8188,0
+ACR_D.US,D,20250416,000000,19.31,19.48,19.25,19.48,6055,0
+ACR_D.US,D,20250417,000000,19.2421,19.77,19.2421,19.5,2946,0
+ACR_D.US,D,20250421,000000,19.5275,19.74,19.3884,19.51,9022,0
+ACR_D.US,D,20250422,000000,19.72,20.26,19.54,20.26,8534,0
+ACR_D.US,D,20250423,000000,20.365,20.5561,20.26,20.5408,4087,0
+ACR_D.US,D,20250424,000000,20.5247,20.88,20.385,20.7,4822,0
+ACR_D.US,D,20250425,000000,20.86,20.86,20.5405,20.79,1241,0
+ACR_D.US,D,20250428,000000,20.8162,20.86,20.6474,20.81,1639,0
+ACR_D.US,D,20250429,000000,21.0507,21.4085,20.1,20.73,22778,0
+ACR_D.US,D,20250430,000000,20.66,20.85,20.37,20.45,6597,0
+ACR_D.US,D,20250501,000000,20.55,21.2,20.55,21.2,6747,0
+ACR_D.US,D,20250502,000000,20.99,21.0728,20.9359,21.0005,5718,0
+ACR_D.US,D,20250505,000000,20.89,21.196,20.76,20.9,9451,0
+ACR_D.US,D,20250506,000000,20.9979,21.2022,20.7988,20.8132,5699,0
+ACR_D.US,D,20250507,000000,20.89,21.22,20.8835,20.9489,14232,0
+ACR_D.US,D,20250508,000000,21.1,21.2276,20.85,20.95,5314,0
+ACR_D.US,D,20250509,000000,21.13,21.13,20.75,20.825,3303,0
+ACR_D.US,D,20250512,000000,20.87,20.96,20.85,20.96,3444,0
+ACR_D.US,D,20250513,000000,21.0932,21.4068,21.09,21.35,7045,0
+ACR_D.US,D,20250514,000000,21.01,21.3495,20.92,20.92,20232,0
+ACR_D.US,D,20250515,000000,21.05,21.11,20.9591,20.99,4134,0
+ACR_D.US,D,20250516,000000,21.02,21.0591,20.911,20.99,3539,0
+ACR_D.US,D,20250519,000000,21,21.11,20.78,20.78,7216,0
+ACR_D.US,D,20250520,000000,20.78,21.1215,20.78,21,13925,0
+ACR_D.US,D,20250521,000000,20.955,21.2,20.8004,20.83,14677,0
+ACR_D.US,D,20250522,000000,20.89,21.185,20.81,20.9699,5380,0
+ACR_D.US,D,20250523,000000,21.01,21.38,20.9086,21.18,4172,0
+ACR_D.US,D,20250527,000000,21.03,21.17,21.03,21.09,5137,0
+ACR_D.US,D,20250528,000000,20.97,21.1381,20.97,21.085,1026,0
+ACR_D.US,D,20250529,000000,21.08,21.1457,20.85,21.1457,1634,0
+ACR_D.US,D,20250530,000000,21.11,21.445,21.1024,21.34,4350,0
+ACR_D.US,D,20250602,000000,21.3,21.305,20.99,21.1169,9738,0
+ACR_D.US,D,20250603,000000,21.1989,21.1989,21.11,21.11,704,0
+ACR_D.US,D,20250604,000000,21.175,21.175,21.11,21.11,693,0
+ACR_D.US,D,20250605,000000,21.22,21.25,21.22,21.2333,1592,0
+ACR_D.US,D,20250609,000000,21.29,21.3539,21.176,21.176,6220,0
+ACR_D.US,D,20250610,000000,21.4,21.4961,21.1886,21.3695,7526,0
+ACR_D.US,D,20250611,000000,21.2001,21.55,21.2001,21.47,8405,0
+ACR_D.US,D,20250612,000000,21.55,22.25,21.5,22.21,19438,0
+ACR_D.US,D,20250613,000000,22,22.25,22,22.24,5186,0
+ACR_D.US,D,20250616,000000,22,22.3,22,22.3,3304,0
+ACR_D.US,D,20250617,000000,22.3069,22.405,22.1771,22.38,25352,0
+ACR_D.US,D,20250618,000000,22.2,22.39,22.2,22.39,3606,0
+ACR_D.US,D,20250620,000000,22.37,22.41,22.26,22.41,10623,0
+ACR_D.US,D,20250623,000000,22.4,22.41,22.29,22.35,4557,0
+ACR_D.US,D,20250624,000000,22.44,22.47,22.4115,22.449,7464,0
+ACR_D.US,D,20250625,000000,22.28,22.4,22.1052,22.4,9228,0
+ACR_D.US,D,20250626,000000,22.44,22.4455,22.32,22.4455,2161,0
+ACR_D.US,D,20250627,000000,22.45,22.5,22.3077,22.4289,6716,0
+ACR_D.US,D,20250630,000000,22.498,22.498,22.0668,22.08,28829,0
+ACR_D.US,D,20250701,000000,21.8,22.18,21.65,22.005,19305,0
+ACR_D.US,D,20250702,000000,22.1038,22.16,22.08,22.13,9232,0
+ACR_D.US,D,20250703,000000,22.16,22.19,22.15,22.17,3564,0
+ACR_D.US,D,20250707,000000,22.17,22.2,22.08,22.1735,10331,0
+ACR_D.US,D,20250708,000000,22.1234,22.2,22.1234,22.1655,19065,0
+ACR_D.US,D,20250709,000000,22.0495,22.17,22.0495,22.16,3490,0
+ACR_D.US,D,20250710,000000,22.1013,22.24,22.1013,22.15,16939,0
+ACR_D.US,D,20250711,000000,22.13,22.2294,21.95,22.02,18788,0
+ACR_D.US,D,20250714,000000,22.01,22.18,21.94,22.18,3659,0
+ACR_D.US,D,20250715,000000,22.16,22.16,21.88,21.8927,5146,0
+ACR_D.US,D,20250716,000000,22.157,22.19,21.86,22.19,6148,0
+ACR_D.US,D,20250717,000000,22.01,22.1747,22.01,22.1195,2987,0
+ACR_D.US,D,20250718,000000,21.8001,22.2193,21.8001,22.2193,2442,0
+ACR_D.US,D,20250721,000000,22.56,22.56,22.02,22.08,1021,0
+ACR_D.US,D,20250722,000000,22.12,22.6,22.12,22.3,27323,0
+ACR_D.US,D,20250723,000000,22.016,22.358,21.97,22.29,3160,0
+ACR_D.US,D,20250724,000000,22.03,22.25,21.91,22.04,8261,0
+ACR_D.US,D,20250725,000000,22,22.3499,21.96,22.03,10704,0
+ACR_D.US,D,20250728,000000,22,22.1595,21.9701,22.1595,4200,0
+ACR_D.US,D,20250729,000000,22.03,22.2,22.03,22.14,2232,0
+ACR_D.US,D,20250730,000000,22.1373,22.2,22.115,22.1329,8493,0
+ACR_D.US,D,20250731,000000,22.23,22.35,22.13,22.13,30960,0
+ACR_D.US,D,20250801,000000,22.04,22.1299,21.93,22.04,6384,0
+ACR_D.US,D,20250804,000000,22.05,22.095,21.94,21.94,7272,0
+ACR_D.US,D,20250805,000000,22.1175,22.1236,21.9,21.9,4773,0
+ACR_D.US,D,20250806,000000,21.97,21.97,21.8754,21.88,2076,0
+ACR_D.US,D,20250807,000000,21.89,22.0139,21.85,21.85,6401,0
+ACR_D.US,D,20250808,000000,21.8,21.89,21.72,21.78,4299,0
+ACR_D.US,D,20250811,000000,21.855,21.88,21.82,21.8567,2234,0
+ACR_D.US,D,20250812,000000,21.875,21.94,21.78,21.78,7621,0
+ACR_D.US,D,20250813,000000,21.855,21.9391,21.78,21.93,5309,0
+ACR_D.US,D,20250814,000000,21.92,22.11,21.85,22.11,5025,0
+ACR_D.US,D,20250815,000000,22.0545,22.25,22.0545,22.2401,1198,0
+ACR_D.US,D,20250818,000000,22.05,22.23,22.05,22.2,4362,0
+ACR_D.US,D,20250819,000000,22.2,22.3,22.2,22.24,4708,0
+ACR_D.US,D,20250820,000000,22.185,22.28,22.185,22.28,646,0
+ACR_D.US,D,20250821,000000,22.15,22.33,22.1,22.1,11939,0
+ACR_D.US,D,20250822,000000,22.25,22.34,22.1,22.29,4094,0
+ACR_D.US,D,20250825,000000,22.28,22.3,22.2445,22.3,2415,0
+ACR_D.US,D,20250826,000000,22.325,22.35,22.31,22.34,4108,0
+ACR_D.US,D,20250827,000000,22.35,22.35,22.34,22.34,6401,0
+ACR_D.US,D,20250828,000000,22.251,22.35,22.251,22.3,1842,0
+ACR_D.US,D,20250829,000000,22.5923,22.63,22.25,22.4,5011,0
+ACR_D.US,D,20250902,000000,22.25,22.36,22.085,22.25,6481,0
+ACR_D.US,D,20250903,000000,22.185,22.3386,22.18,22.3112,3003,0
+ACR_D.US,D,20250904,000000,22.33,22.35,22.2969,22.35,3603,0
+ACR_D.US,D,20250905,000000,22.38,22.38,22.38,22.38,708,0
+ACR_D.US,D,20250908,000000,22.43,22.43,22.38,22.405,5042,0
+ACR_D.US,D,20250909,000000,22.425,22.45,22.4163,22.44,4809,0
+ACR_D.US,D,20250910,000000,22.4,22.51,22.4,22.5,12502,0
+ACR_D.US,D,20250911,000000,22.5,22.58,22.475,22.58,12850,0
+ACR_D.US,D,20250912,000000,22.49,22.57,22.49,22.55,2735,0
+ACR_D.US,D,20250915,000000,22.535,22.57,22.535,22.545,1862,0
+ACR_D.US,D,20250916,000000,22.5614,22.6,22.55,22.59,15820,0
+ACR_D.US,D,20250917,000000,22.592,22.63,22.48,22.5999,12019,0
+ACR_D.US,D,20250918,000000,22.6282,22.6282,22.45,22.61,13254,0
+ACR_D.US,D,20250919,000000,22.5794,22.63,22.5794,22.61,1994,0
+ACR_D.US,D,20250922,000000,22.4998,22.62,22.42,22.61,4146,0
+ACR_D.US,D,20250923,000000,22.59,22.61,22.51,22.5947,5531,0
+ACR_D.US,D,20250924,000000,22.6,22.6,22.48,22.58,3144,0
+ACR_D.US,D,20250925,000000,22.5149,22.54,22.46,22.54,1584,0
+ACR_D.US,D,20250926,000000,22.5239,22.615,22.39,22.61,4178,0
+ACR_D.US,D,20250929,000000,22.6143,22.6143,22.53,22.59,2261,0
+ACR_D.US,D,20250930,000000,22.5467,22.68,22.24,22.31,20488,0
+ACR_D.US,D,20251001,000000,22.0757,22.145,22.05,22.12,9011,0
+ACR_D.US,D,20251002,000000,22.05,22.136,21.95,22.05,5587,0
+ACR_D.US,D,20251003,000000,21.93,22.0254,21.93,22.01,1792,0
+ACR_D.US,D,20251006,000000,21.95,22.1,21.94,21.98,3627,0
+ACR_D.US,D,20251007,000000,22.03,22.1,21.55,21.87,20237,0
+ACR_D.US,D,20251008,000000,22,22.1,21.5,21.68,14521,0
+ACR_D.US,D,20251009,000000,21.53,21.6568,21.28,21.33,9703,0
+ACR_D.US,D,20251010,000000,21.47,21.718,21.25,21.25,5348,0
+ACR_D.US,D,20251013,000000,21.51,21.8,21.38,21.68,5019,0
+ACR_D.US,D,20251014,000000,21.69,21.91,21.69,21.9078,1443,0
+ACR_D.US,D,20251015,000000,21.8,21.91,21.8,21.865,1440,0
+ACR_D.US,D,20251016,000000,21.88,21.88,21.85,21.8701,2546,0
+ACR_D.US,D,20251017,000000,21.79,21.8101,21.73,21.73,3533,0
+ACR_D.US,D,20251020,000000,21.65,21.7,21.64,21.7,6764,0
+ACR_D.US,D,20251021,000000,21.63,21.67,21.63,21.67,843,0
+ACR_D.US,D,20251022,000000,21.63,21.8601,21.63,21.85,5847,0
+ACR_D.US,D,20251023,000000,21.65,21.9101,21.65,21.91,5104,0
+ACR_D.US,D,20251024,000000,21.96,21.96,21.8696,21.8696,1243,0
+ACR_D.US,D,20251027,000000,21.861,21.9582,21.81,21.9582,1202,0
+ACR_D.US,D,20251028,000000,21.97,22.07,21.9601,22.07,4985,0
+ACR_D.US,D,20251029,000000,22.05,22.1,21.9833,22.0657,15509,0
+ACR_D.US,D,20251030,000000,22.04,22.04,21.88,21.92,5789,0
+ACR_D.US,D,20251031,000000,21.9,22.1,21.9,22.1,4087,0
+ACR_D.US,D,20251103,000000,22.02,22.084,22.02,22.06,1301,0
+ACR_D.US,D,20251104,000000,22.0705,22.17,22.011,22.17,7350,0
+ACR_D.US,D,20251105,000000,22.15,22.19,22.15,22.1899,6303,0
+ACR_D.US,D,20251107,000000,22.1999,22.1999,22.03,22.13,1247,0
+ACR_D.US,D,20251110,000000,22.0774,22.2,22.0774,22.2,1829,0
+ACR_D.US,D,20251111,000000,22.2,22.2,22.1586,22.1586,3226,0
+ACR_D.US,D,20251112,000000,22.15,22.2,22.14,22.167,5950,0
+ACR_D.US,D,20251113,000000,22.11,22.13,22.06,22.06,2381,0
+ACR_D.US,D,20251114,000000,22.01,22.0966,21.81,22.06,2491,0
+ACR_D.US,D,20251117,000000,22.02,22.12,21.93,22,4455,0
+ACR_D.US,D,20251118,000000,22,22.08,21.95,22,3833,0
+ACR_D.US,D,20251119,000000,22.093,22.093,21.97,22.093,962,0
+ACR_D.US,D,20251120,000000,22.01,22.03,21.95,21.95,1601,0
+ACR_D.US,D,20251121,000000,21.98,22.035,21.92,21.997,3940,0
+ACR_D.US,D,20251124,000000,21.92,22.0548,21.92,21.95,5881,0
+ACR_D.US,D,20251125,000000,22.02,22.02,21.93,22,3168,0
+ACR_D.US,D,20251126,000000,22.05,22.05,21.95,22.02,1653,0
+ACR_D.US,D,20251128,000000,21.9975,22.05,21.96,22.05,2459,0
+ACR_D.US,D,20251201,000000,22.0671,22.1,22,22.07,2858,0
+ACR_D.US,D,20251202,000000,22.01,22.17,21.98,22.17,4267,0
+ACR_D.US,D,20251203,000000,22.19,22.23,22.0131,22.05,13213,0
+ACR_D.US,D,20251204,000000,22.125,22.195,21.98,22.195,6415,0
+ACR_D.US,D,20251208,000000,22.04,22.17,22.01,22.11,2550,0
+ACR_D.US,D,20251209,000000,22.11,22.16,22.05,22.1319,9488,0
+ACR_D.US,D,20251210,000000,22.0301,22.21,22.01,22.144,3335,0
+ACR_D.US,D,20251211,000000,22.19,22.26,22.04,22.13,13574,0
+ACR_D.US,D,20251212,000000,22.2015,22.26,22.13,22.25,2078,0
+ACR_D.US,D,20251215,000000,22.19,22.26,22.13,22.26,7195,0
+ACR_D.US,D,20251216,000000,22.2384,22.26,22.19,22.19,1322,0
+ACR_D.US,D,20251217,000000,22.1501,22.2427,22.15,22.22,2186,0
+ACR_D.US,D,20251218,000000,22.26,22.26,22.23,22.2599,1167,0
+ACR_D.US,D,20251219,000000,22.2,22.2,22.2,22.2,385,0
+ACR_D.US,D,20251222,000000,22.2065,22.2113,22.1775,22.2113,3317,0
+ACR_D.US,D,20251223,000000,22.23,22.26,22.13,22.2184,4495,0
+ACR_D.US,D,20251224,000000,22.24,22.3,22.15,22.3,5024,0
+ACR_D.US,D,20251226,000000,22.1702,22.3799,22.16,22.344,5237,0
+ACR_D.US,D,20251229,000000,22.2301,22.295,22.18,22.1999,7265,0
+ACR_D.US,D,20251230,000000,22.33,22.37,22.16,22.3054,2012,0
+ACR_D.US,D,20251231,000000,22.27,22.4215,22.16,22.16,23313,0
+ACR_D.US,D,20260102,000000,21.88,21.93,21.84,21.89,2681,0
+ACR_D.US,D,20260105,000000,21.8675,21.9696,21.85,21.94,3571,0
+ACR_D.US,D,20260106,000000,21.77,21.94,21.77,21.77,6147,0
+ACR_D.US,D,20260107,000000,21.79,21.902,21.79,21.8932,893,0
+ACR_D.US,D,20260108,000000,21.67,21.8634,21.67,21.8634,1257,0
+ACR_D.US,D,20260109,000000,21.81,21.92,21.7428,21.82,1988,0
+ACR_D.US,D,20260112,000000,21.8463,21.89,21.78,21.89,2360,0
+ACR_D.US,D,20260113,000000,21.91,21.98,21.902,21.94,2177,0
+ACR_D.US,D,20260114,000000,21.9,21.98,21.9,21.98,1858,0
+ACR_D.US,D,20260115,000000,21.9445,22,21.92,21.92,3648,0
+ACR_D.US,D,20260116,000000,21.985,21.985,21.92,21.9666,1503,0
+ACR_D.US,D,20260120,000000,22,22,21.92,21.92,3437,0
+ACR_D.US,D,20260121,000000,21.97,22.07,21.97,22.0246,9466,0
+ACR_D.US,D,20260122,000000,22.0365,22.0365,21.9812,22.03,2836,0
+ACR_D.US,D,20260123,000000,22.05,22.07,22.02,22.02,2358,0
+ACR_D.US,D,20260126,000000,22.15,22.19,21.96,22.04,2923,0
+ACR_D.US,D,20260127,000000,22.09,22.09,21.96,22.0561,5249,0
+ACR_D.US,D,20260128,000000,22.07,22.1,22.015,22.0803,4093,0
+ACR_D.US,D,20260129,000000,22.02,22.22,22.02,22.05,2339,0
+ACR_D.US,D,20260130,000000,22.02,22.12,21.95,22.05,8678,0
+ACR_D.US,D,20260202,000000,22,22.13,22,22.05,11806,0
+ACR_D.US,D,20260203,000000,22.113,22.1199,22.05,22.099,1333,0
+ACR_D.US,D,20260204,000000,22.06,22.12,22.06,22.09,1033,0
+ACR_D.US,D,20260205,000000,22.03,22.0788,22.01,22.01,2688,0
+ACR_D.US,D,20260206,000000,22.03,22.03,22,22.03,635,0
+ACR_D.US,D,20260209,000000,21.9801,22.17,21.9801,21.99,823,0
+ACR_D.US,D,20260210,000000,22.09,22.09,21.98,22.07,733,0
+ACR_D.US,D,20260211,000000,22.072,22.1367,21.99,22.1367,4253,0
+ACR_D.US,D,20260212,000000,22.05,22.1126,22.05,22.0851,2517,0
+ACR_D.US,D,20260213,000000,22.02,22.12,22.02,22.09,1653,0
+ACR_D.US,D,20260217,000000,22.105,22.2,22.01,22.2,8509,0
+ACR_D.US,D,20260218,000000,22.0442,22.1999,22.0442,22.155,1039,0

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

@@ -0,0 +1,1233 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACVA.US,D,20210324,000000,32,34.5,29,31.25,11332729,0
+ACVA.US,D,20210325,000000,30.237,34.9913,26.49,30,3092769,0
+ACVA.US,D,20210326,000000,30.11,31.9999,29,30.27,1067886,0
+ACVA.US,D,20210329,000000,30,33.7314,29.795,32.36,1517464,0
+ACVA.US,D,20210330,000000,33,35.78,32.4001,33.48,1988807,0
+ACVA.US,D,20210331,000000,33.19,35,33.01,34.61,443453,0
+ACVA.US,D,20210401,000000,34.34,35.39,32.5,33.9,549063,0
+ACVA.US,D,20210405,000000,34.35,34.5,30.88,32.05,972015,0
+ACVA.US,D,20210406,000000,32.06,33.4,32,32.19,251960,0
+ACVA.US,D,20210407,000000,32.39,32.8444,30.36,30.67,367399,0
+ACVA.US,D,20210408,000000,30.72,31.74,30.44,31.74,265228,0
+ACVA.US,D,20210409,000000,31.55,31.6941,30.9205,31.4,203085,0
+ACVA.US,D,20210412,000000,31.47,32.84,30.89,31.94,307608,0
+ACVA.US,D,20210413,000000,31.89,34.38,31.89,33.8,308655,0
+ACVA.US,D,20210414,000000,33.87,35.6047,33.0101,35.15,293849,0
+ACVA.US,D,20210415,000000,34.6918,37.7699,34.205,36.83,459167,0
+ACVA.US,D,20210416,000000,36.19,37.18,35.03,37.04,264816,0
+ACVA.US,D,20210419,000000,36.04,36.56,33.465,34.81,870834,0
+ACVA.US,D,20210420,000000,35.11,36.145,31.84,33.41,527604,0
+ACVA.US,D,20210421,000000,33.01,34.275,31.92,34.06,236484,0
+ACVA.US,D,20210422,000000,34.25,34.96,32.19,33.27,304199,0
+ACVA.US,D,20210423,000000,33.13,35.08,33.0356,34.92,152599,0
+ACVA.US,D,20210426,000000,35.01,35.34,33.25,33.46,192938,0
+ACVA.US,D,20210427,000000,33.96,35.7285,33.71,33.91,231660,0
+ACVA.US,D,20210428,000000,34.14,35.7,33.71,34.53,228976,0
+ACVA.US,D,20210429,000000,34.73,35,33.58,34.75,217471,0
+ACVA.US,D,20210430,000000,34.1,34.685,33.33,33.99,445044,0
+ACVA.US,D,20210503,000000,34.36,34.88,33.58,34.19,209143,0
+ACVA.US,D,20210504,000000,34.27,34.34,32.58,33.08,276435,0
+ACVA.US,D,20210505,000000,33.1,33.86,32.7503,33.45,121729,0
+ACVA.US,D,20210506,000000,33.16,33.4,32.3142,33,275869,0
+ACVA.US,D,20210507,000000,32.91,33.37,32.47,33.08,371069,0
+ACVA.US,D,20210510,000000,33.05,34.99,32.7,33.75,907303,0
+ACVA.US,D,20210511,000000,33.27,34.82,33.05,33.51,1143277,0
+ACVA.US,D,20210512,000000,33.39,33.53,29,30.1,1729563,0
+ACVA.US,D,20210513,000000,30.69,31.97,28.76,29.06,1147059,0
+ACVA.US,D,20210514,000000,28.03,29.49,25.62,28.45,1451095,0
+ACVA.US,D,20210517,000000,28.69,30.095,27.9302,28.08,768755,0
+ACVA.US,D,20210518,000000,27.8,28.31,26.32,27,1874728,0
+ACVA.US,D,20210519,000000,26.5,28.655,25.44,28.24,1344857,0
+ACVA.US,D,20210520,000000,27.96,28.48,26.64,27.13,997637,0
+ACVA.US,D,20210521,000000,27.21,27.53,26.02,26.24,556922,0
+ACVA.US,D,20210524,000000,26,26.77,25.51,25.57,1733109,0
+ACVA.US,D,20210525,000000,25.57,26.38,24.12,25.9,1918622,0
+ACVA.US,D,20210526,000000,25.79,26.55,25.05,26.01,773772,0
+ACVA.US,D,20210527,000000,25.94,26.38,25.23,26.02,297154,0
+ACVA.US,D,20210528,000000,26.13,26.9999,25.51,25.92,385404,0
+ACVA.US,D,20210601,000000,26.07,26.175,25.5,25.99,338972,0
+ACVA.US,D,20210602,000000,25.88,25.93,25.5,25.56,381801,0
+ACVA.US,D,20210603,000000,25.46,25.9,24.3,25.51,691473,0
+ACVA.US,D,20210604,000000,25.7,26.86,25.51,26.2,475100,0
+ACVA.US,D,20210607,000000,25.75,26.1268,25.06,25.69,504678,0
+ACVA.US,D,20210608,000000,25.68,25.68,23.72,23.9,1166523,0
+ACVA.US,D,20210609,000000,23.9,24.4799,22.66,22.83,695681,0
+ACVA.US,D,20210610,000000,23.03,24.115,22.77,24.1,425840,0
+ACVA.US,D,20210611,000000,24.11,24.5,23.64,24.29,1289311,0
+ACVA.US,D,20210614,000000,24.25,25,24.25,24.5,1156559,0
+ACVA.US,D,20210615,000000,24.37,24.47,23.09,23.84,752477,0
+ACVA.US,D,20210616,000000,23.76,24.49,23.22,24.42,879915,0
+ACVA.US,D,20210617,000000,24.42,24.86,23.69,24.07,537575,0
+ACVA.US,D,20210618,000000,23.3,24.14,23.12,23.93,1389435,0
+ACVA.US,D,20210621,000000,24.29,24.29,23.63,24.06,657992,0
+ACVA.US,D,20210622,000000,24.05,24.47,23.38,24.17,520762,0
+ACVA.US,D,20210623,000000,24.12,24.38,23.8505,23.95,564785,0
+ACVA.US,D,20210624,000000,23.99,24.51,23.67,24.07,879347,0
+ACVA.US,D,20210625,000000,24.06,24.745,23.6,24.65,806830,0
+ACVA.US,D,20210628,000000,24.6,24.63,23.315,23.99,563434,0
+ACVA.US,D,20210629,000000,24.2,25.13,23.55,24.94,677634,0
+ACVA.US,D,20210630,000000,24.62,25.97,24.365,25.63,526664,0
+ACVA.US,D,20210701,000000,25.71,25.71,24.51,24.86,486940,0
+ACVA.US,D,20210702,000000,24.87,25.28,24.36,25.18,516423,0
+ACVA.US,D,20210706,000000,24.9,24.94,23.4,23.79,702242,0
+ACVA.US,D,20210707,000000,23.8,23.93,23.45,23.59,293319,0
+ACVA.US,D,20210708,000000,23.08,23.4381,22.95,23.17,236001,0
+ACVA.US,D,20210709,000000,23.28,23.71,22.95,23.36,257916,0
+ACVA.US,D,20210712,000000,23.07,23.99,22.81,23.78,299223,0
+ACVA.US,D,20210713,000000,24,24,22.95,23.03,689417,0
+ACVA.US,D,20210714,000000,23.24,23.248,21.79,21.84,592148,0
+ACVA.US,D,20210715,000000,21.81,22.2,19.96,20.09,796070,0
+ACVA.US,D,20210716,000000,20.03,21.69,20.03,21.46,1016912,0
+ACVA.US,D,20210719,000000,21.17,22.29,20.85,21.45,315339,0
+ACVA.US,D,20210720,000000,21.58,22.23,21.08,21.77,665704,0
+ACVA.US,D,20210721,000000,21.89,22.28,21.33,21.43,573085,0
+ACVA.US,D,20210722,000000,21.4,22.13,21.07,22.05,305576,0
+ACVA.US,D,20210723,000000,22.03,23.15,21.5796,22.93,449996,0
+ACVA.US,D,20210726,000000,22.92,22.96,22.0314,22.8,526889,0
+ACVA.US,D,20210727,000000,22.77,22.94,21.9193,22.87,288033,0
+ACVA.US,D,20210728,000000,22.87,23.6399,22.8501,23.19,524552,0
+ACVA.US,D,20210729,000000,23.4,23.54,23.08,23.18,372923,0
+ACVA.US,D,20210730,000000,23.18,23.4,22.89,23.16,302713,0
+ACVA.US,D,20210802,000000,23.43,23.92,23.06,23.09,411061,0
+ACVA.US,D,20210803,000000,23.3,23.34,22.765,23.03,529457,0
+ACVA.US,D,20210804,000000,23.31,24.19,22.89,23.74,482906,0
+ACVA.US,D,20210805,000000,23.72,24.02,23.36,23.95,203570,0
+ACVA.US,D,20210806,000000,23.78,24.15,23.67,23.71,133023,0
+ACVA.US,D,20210809,000000,23.71,24.1,23.35,23.68,163361,0
+ACVA.US,D,20210810,000000,23.77,24.17,23.44,23.9,602004,0
+ACVA.US,D,20210811,000000,23.94,24.77,23.5357,24.6,590478,0
+ACVA.US,D,20210812,000000,24.45,24.88,21.03,21.85,1605997,0
+ACVA.US,D,20210813,000000,22.72,23.21,21.71,21.86,772077,0
+ACVA.US,D,20210816,000000,21.71,21.84,20.82,21.06,975001,0
+ACVA.US,D,20210817,000000,20.73,21,20.01,20.56,582100,0
+ACVA.US,D,20210818,000000,21.05,21.05,19.76,19.81,518391,0
+ACVA.US,D,20210819,000000,19.55,19.61,18.2,18.73,1041731,0
+ACVA.US,D,20210820,000000,18.64,19.0661,18.18,18.51,593286,0
+ACVA.US,D,20210823,000000,19.1,19.99,18.72,19.75,1173090,0
+ACVA.US,D,20210824,000000,19.7,20.65,19.51,20.29,784315,0
+ACVA.US,D,20210825,000000,20.3,20.34,19.12,19.55,995668,0
+ACVA.US,D,20210826,000000,19.32,20.08,18.8,19.01,617831,0
+ACVA.US,D,20210827,000000,19.07,19.32,18.68,19,493107,0
+ACVA.US,D,20210830,000000,18.99,20.31,18.75,20.16,682812,0
+ACVA.US,D,20210831,000000,20.1,21.22,19.88,20.41,885076,0
+ACVA.US,D,20210901,000000,20.39,20.695,19.87,20.1,1228458,0
+ACVA.US,D,20210902,000000,19.91,20.48,19.72,20.13,1449135,0
+ACVA.US,D,20210903,000000,20,20.33,19.65,20.03,1172638,0
+ACVA.US,D,20210907,000000,19.9,20.85,19.62,20,850382,0
+ACVA.US,D,20210908,000000,19.75,20.19,19.18,20.08,1163697,0
+ACVA.US,D,20210909,000000,19.77,20.815,19.77,20.35,995367,0
+ACVA.US,D,20210910,000000,20.41,20.5,19.571,19.87,1451353,0
+ACVA.US,D,20210913,000000,19.4045,19.88,19.16,19.27,1599413,0
+ACVA.US,D,20210914,000000,19.16,20.04,19.02,20,940931,0
+ACVA.US,D,20210915,000000,19.93,20.055,19.35,19.89,1572116,0
+ACVA.US,D,20210916,000000,19.84,21.15,19.84,21.09,1441505,0
+ACVA.US,D,20210917,000000,21.19,21.3118,19.68,19.98,4120173,0
+ACVA.US,D,20210920,000000,19.74,20.06,19.02,19.6,1780588,0
+ACVA.US,D,20210921,000000,19.53,19.85,18.74,18.74,1597158,0
+ACVA.US,D,20210922,000000,18.96,18.96,17.85,18.34,9990101,0
+ACVA.US,D,20210923,000000,18.51,18.685,18.2,18.49,2188358,0
+ACVA.US,D,20210924,000000,18.39,19.57,18.31,19.39,1518533,0
+ACVA.US,D,20210927,000000,19.28,19.77,19.28,19.72,1401425,0
+ACVA.US,D,20210928,000000,19.72,19.87,18.2,18.49,1641302,0
+ACVA.US,D,20210929,000000,18.6,19.2599,17.96,17.98,722564,0
+ACVA.US,D,20210930,000000,18.01,18.19,17.61,17.89,614668,0
+ACVA.US,D,20211001,000000,18.06,18.2499,17.4001,17.81,1201340,0
+ACVA.US,D,20211004,000000,17.64,17.73,16.56,16.63,970339,0
+ACVA.US,D,20211005,000000,16.77,17.05,16.15,16.74,1569291,0
+ACVA.US,D,20211006,000000,16.6,17.23,16.35,17.12,1399360,0
+ACVA.US,D,20211007,000000,17.27,18.36,17.13,18.29,1556844,0
+ACVA.US,D,20211008,000000,18.28,19.23,18.08,18.96,754103,0
+ACVA.US,D,20211011,000000,19.185,19.185,18.55,18.9,517588,0
+ACVA.US,D,20211012,000000,18.99,19.25,18.86,19.22,769353,0
+ACVA.US,D,20211013,000000,19.25,19.58,19.1,19.56,568472,0
+ACVA.US,D,20211014,000000,19.77,20.51,19.55,20.32,862097,0
+ACVA.US,D,20211015,000000,20.4,21.19,20.156,20.64,768167,0
+ACVA.US,D,20211018,000000,20.59,20.66,19.2,19.68,850334,0
+ACVA.US,D,20211019,000000,19.9998,20.26,19.345,19.91,742199,0
+ACVA.US,D,20211020,000000,19.93,20.39,19.31,19.85,390096,0
+ACVA.US,D,20211021,000000,19.84,20.69,19.82,20.64,774279,0
+ACVA.US,D,20211022,000000,20.5,20.58,19.74,19.9,453776,0
+ACVA.US,D,20211025,000000,19.56,20.27,19.44,19.5,349200,0
+ACVA.US,D,20211026,000000,19.61,19.61,18.96,19.16,391315,0
+ACVA.US,D,20211027,000000,19.16,19.31,18.4,18.43,477661,0
+ACVA.US,D,20211028,000000,18.47,19.39,18.29,19.26,506437,0
+ACVA.US,D,20211029,000000,19.82,20.075,19.29,19.47,610100,0
+ACVA.US,D,20211101,000000,19.29,19.59,18.93,19.48,557136,0
+ACVA.US,D,20211102,000000,19.51,19.78,18.98,19.7,412261,0
+ACVA.US,D,20211103,000000,19.58,20.58,19.58,20.24,608433,0
+ACVA.US,D,20211104,000000,20.32,20.655,19.52,20,1070941,0
+ACVA.US,D,20211105,000000,20.18,20.55,19.7,19.93,626352,0
+ACVA.US,D,20211108,000000,20,20.43,19.82,20.14,738455,0
+ACVA.US,D,20211109,000000,19.89,20.3,19.7,19.78,1354103,0
+ACVA.US,D,20211110,000000,19.5,19.92,18.905,19.18,1188129,0
+ACVA.US,D,20211111,000000,19.5,20.13,18.64,18.94,4195742,0
+ACVA.US,D,20211112,000000,18.97,20.38,18.97,20.15,1944868,0
+ACVA.US,D,20211115,000000,19.75,20.47,19.725,20.44,1375033,0
+ACVA.US,D,20211116,000000,20.37,21.14,19.4,21,1332772,0
+ACVA.US,D,20211117,000000,20.78,22.09,20.7,22.08,1657249,0
+ACVA.US,D,20211118,000000,22.23,22.329,21.39,21.66,894695,0
+ACVA.US,D,20211119,000000,21.7,22.82,21.4,21.65,1319087,0
+ACVA.US,D,20211122,000000,21.68,22.5,21.39,21.95,1063032,0
+ACVA.US,D,20211123,000000,21.95,22.16,20.31,20.94,1377931,0
+ACVA.US,D,20211124,000000,20.34,21.57,20.28,21.53,690542,0
+ACVA.US,D,20211126,000000,20.89,21.38,20.845,21.13,485128,0
+ACVA.US,D,20211129,000000,21.11,21.51,20.6669,21.36,1021186,0
+ACVA.US,D,20211130,000000,21.28,21.49,20.62,21.18,2625028,0
+ACVA.US,D,20211201,000000,21.22,21.35,20.38,20.62,1929273,0
+ACVA.US,D,20211202,000000,20.53,22.07,20.34,21.97,1377047,0
+ACVA.US,D,20211203,000000,22.02,22.14,20.51,21.43,1357402,0
+ACVA.US,D,20211206,000000,21.44,22.27,20.641,21.14,1961983,0
+ACVA.US,D,20211207,000000,20.74,20.96,19.28,19.8,3213929,0
+ACVA.US,D,20211208,000000,19.76,20.76,19.41,20.68,1398498,0
+ACVA.US,D,20211209,000000,20.64,20.81,19.78,19.84,1038968,0
+ACVA.US,D,20211210,000000,19.4,20.05,19.25,19.65,955849,0
+ACVA.US,D,20211213,000000,19.62,20.24,19.37,19.58,836464,0
+ACVA.US,D,20211214,000000,19.235,19.84,18.61,19.13,1000317,0
+ACVA.US,D,20211215,000000,18.94,18.98,17.05,18.03,4175360,0
+ACVA.US,D,20211216,000000,17.97,18.34,16.69,17.12,2905554,0
+ACVA.US,D,20211217,000000,17.02,18.3,16.7,17.99,5825622,0
+ACVA.US,D,20211220,000000,17.96,18.085,17.16,17.44,2207037,0
+ACVA.US,D,20211221,000000,17.48,18.47,17.48,18.05,1988917,0
+ACVA.US,D,20211222,000000,17.99,18.4,17.78,18.33,1054209,0
+ACVA.US,D,20211223,000000,18.41,19.03,18.14,18.96,894457,0
+ACVA.US,D,20211227,000000,19.1,19.185,18.76,18.82,564788,0
+ACVA.US,D,20211228,000000,18.84,19.15,18.76,18.91,348081,0
+ACVA.US,D,20211229,000000,18.91,19.02,18.25,18.55,500049,0
+ACVA.US,D,20211230,000000,18.64,19.35,18.64,19.05,673743,0
+ACVA.US,D,20211231,000000,19.09,19.355,18.835,18.84,350070,0
+ACVA.US,D,20220103,000000,18.73,19.365,18.45,19.3,347716,0
+ACVA.US,D,20220104,000000,19.42,19.73,18.345,18.69,696783,0
+ACVA.US,D,20220105,000000,18.58,18.78,17.5,17.52,743340,0
+ACVA.US,D,20220106,000000,17.375,17.88,16.63,17.53,690159,0
+ACVA.US,D,20220107,000000,17.94,18.5,17.36,17.84,537888,0
+ACVA.US,D,20220110,000000,17.43,18.02,17.12,17.97,638433,0
+ACVA.US,D,20220111,000000,18.01,18.3,17.29,18.14,602223,0
+ACVA.US,D,20220112,000000,18.13,18.35,17.44,17.77,370772,0
+ACVA.US,D,20220113,000000,17.97,17.98,16.85,16.92,661948,0
+ACVA.US,D,20220114,000000,16.54,16.98,15.4,15.68,1125370,0
+ACVA.US,D,20220118,000000,15.58,16.45,15.34,16.05,804949,0
+ACVA.US,D,20220119,000000,16.05,16.49,15.65,15.67,458703,0
+ACVA.US,D,20220120,000000,15.88,16.825,15.87,15.92,553516,0
+ACVA.US,D,20220121,000000,15.86,15.9,14.78,15,850157,0
+ACVA.US,D,20220124,000000,14.69,15.03,13.51,15.01,2642703,0
+ACVA.US,D,20220125,000000,14.55,14.99,13.54,14.29,1940060,0
+ACVA.US,D,20220126,000000,14.65,14.81,13.12,13.23,2329791,0
+ACVA.US,D,20220127,000000,13.36,13.7899,12.14,12.32,2066503,0
+ACVA.US,D,20220128,000000,12.37,12.7367,11.78,12.63,2246830,0
+ACVA.US,D,20220131,000000,12.55,13.53,12.55,13.26,2017755,0
+ACVA.US,D,20220201,000000,13.36,13.52,12.99,13.34,1240585,0
+ACVA.US,D,20220202,000000,13.35,13.495,12.17,12.17,1002843,0
+ACVA.US,D,20220203,000000,12,12.205,11.5,11.58,1906570,0
+ACVA.US,D,20220204,000000,11.6,11.9399,11.42,11.69,1534442,0
+ACVA.US,D,20220207,000000,11.69,12.08,11.38,11.48,1695432,0
+ACVA.US,D,20220208,000000,11.48,11.64,11.1,11.39,2632756,0
+ACVA.US,D,20220209,000000,11.42,11.89,11.21,11.64,1717588,0
+ACVA.US,D,20220210,000000,11.52,12.26,11.33,11.46,2004250,0
+ACVA.US,D,20220211,000000,11.43,11.74,10.47,10.51,1693338,0
+ACVA.US,D,20220214,000000,10.48,10.705,10.3,10.42,1731659,0
+ACVA.US,D,20220215,000000,10.68,11.26,10.64,11.22,2073969,0
+ACVA.US,D,20220216,000000,11.11,11.23,10.86,11.12,1215920,0
+ACVA.US,D,20220217,000000,12.3,13.69,11.89,12.52,4827716,0
+ACVA.US,D,20220218,000000,12.15,12.86,12.03,12.64,2871900,0
+ACVA.US,D,20220222,000000,12.53,12.9,12.205,12.74,2507755,0
+ACVA.US,D,20220223,000000,12.74,13.1,12.33,12.53,2123544,0
+ACVA.US,D,20220224,000000,12.03,13.46,11.9298,13.33,2026031,0
+ACVA.US,D,20220225,000000,13.01,13.53,12.82,13.07,4031861,0
+ACVA.US,D,20220228,000000,13.03,13.42,12.83,13.19,2974594,0
+ACVA.US,D,20220301,000000,13.51,13.95,13.1,13.52,1895755,0
+ACVA.US,D,20220302,000000,13.93,14.41,13.795,14.11,2141447,0
+ACVA.US,D,20220303,000000,14,14.13,13.2,13.24,1765226,0
+ACVA.US,D,20220304,000000,13.12,13.57,12.31,12.49,740971,0
+ACVA.US,D,20220307,000000,12.63,12.95,11.56,11.66,1143879,0
+ACVA.US,D,20220308,000000,11.64,12.3,11.24,11.8,967400,0
+ACVA.US,D,20220309,000000,12.09,13,12,12.55,864172,0
+ACVA.US,D,20220310,000000,12.23,12.95,12.12,12.83,776214,0
+ACVA.US,D,20220311,000000,12.83,13.12,12.44,12.48,599085,0
+ACVA.US,D,20220314,000000,12.37,12.79,12.14,12.23,1213451,0
+ACVA.US,D,20220315,000000,12.37,13.1,12.31,12.91,810348,0
+ACVA.US,D,20220316,000000,13.06,13.63,12.98,13.6,1247919,0
+ACVA.US,D,20220317,000000,13.71,14.21,13.32,13.9,1169421,0
+ACVA.US,D,20220318,000000,13.68,14.545,13.44,14.34,1165102,0
+ACVA.US,D,20220321,000000,14.03,14.47,13.88,14.2,1089425,0
+ACVA.US,D,20220322,000000,14.19,14.74,14.02,14.48,1392604,0
+ACVA.US,D,20220323,000000,14.4,14.84,14.125,14.32,768410,0
+ACVA.US,D,20220324,000000,14.43,14.8,13.89,14.75,829356,0
+ACVA.US,D,20220325,000000,14.84,14.84,13.98,14.14,730888,0
+ACVA.US,D,20220328,000000,14.15,14.38,13.78,14.33,960461,0
+ACVA.US,D,20220329,000000,14.6,15.51,14.54,15.33,834828,0
+ACVA.US,D,20220330,000000,15.15,15.48,14.91,15.12,688695,0
+ACVA.US,D,20220331,000000,15.15,15.188,14.63,14.81,866533,0
+ACVA.US,D,20220401,000000,14.86,15.5,14.86,15.15,796628,0
+ACVA.US,D,20220404,000000,15.25,15.7,14.9,15.56,636840,0
+ACVA.US,D,20220405,000000,15.46,15.5,14.835,15.04,784325,0
+ACVA.US,D,20220406,000000,14.69,15.15,14.425,15,659891,0
+ACVA.US,D,20220407,000000,14.9,15.16,14.39,14.7,565762,0
+ACVA.US,D,20220408,000000,14.59,15.025,14.36,14.54,545925,0
+ACVA.US,D,20220411,000000,14.19,14.7,14.05,14.42,894666,0
+ACVA.US,D,20220412,000000,14.57,14.66,13.87,13.95,807090,0
+ACVA.US,D,20220413,000000,14.04,14.37,14,14.29,496585,0
+ACVA.US,D,20220414,000000,14.23,14.385,13.76,14,575794,0
+ACVA.US,D,20220418,000000,13.88,13.91,13.45,13.77,604242,0
+ACVA.US,D,20220419,000000,13.72,14.46,13.5,14.13,754389,0
+ACVA.US,D,20220420,000000,14.46,14.46,13.86,13.92,740861,0
+ACVA.US,D,20220421,000000,14.08,14.475,13.5,13.59,631171,0
+ACVA.US,D,20220422,000000,13.57,13.92,13.55,13.69,436214,0
+ACVA.US,D,20220425,000000,13.7,14.43,13.56,14.43,632788,0
+ACVA.US,D,20220426,000000,14.24,14.59,14.04,14.15,688803,0
+ACVA.US,D,20220427,000000,14.12,14.58,13.91,14.33,947590,0
+ACVA.US,D,20220428,000000,14.53,14.8,13.95,14.53,969758,0
+ACVA.US,D,20220429,000000,14.42,14.75,13.2401,13.35,1400684,0
+ACVA.US,D,20220502,000000,13.26,13.275,12.48,12.91,1754929,0
+ACVA.US,D,20220503,000000,12.86,13.12,12.25,12.33,1444212,0
+ACVA.US,D,20220504,000000,12.45,12.74,11.875,12.67,1421204,0
+ACVA.US,D,20220505,000000,12.34,12.48,11.71,11.97,1484335,0
+ACVA.US,D,20220506,000000,11.95,11.95,10.83,11.12,1695826,0
+ACVA.US,D,20220509,000000,10.92,11.09,9.95,10,1364473,0
+ACVA.US,D,20220510,000000,10.22,10.88,8.55,8.88,2033335,0
+ACVA.US,D,20220511,000000,8.88,9.13,8.19,8.2,1759830,0
+ACVA.US,D,20220512,000000,8.38,9.2,7.52,8.25,4212074,0
+ACVA.US,D,20220513,000000,8.63,9.215,8.63,8.94,2161109,0
+ACVA.US,D,20220516,000000,8.72,9.2,8.47,8.48,1328282,0
+ACVA.US,D,20220517,000000,8.61,8.86,8.01,8.4,2896203,0
+ACVA.US,D,20220518,000000,8.11,8.39,7.55,7.77,2106703,0
+ACVA.US,D,20220519,000000,7.69,8.19,7.65,8.06,1198604,0
+ACVA.US,D,20220520,000000,8.12,8.34,7.875,8.12,1181720,0
+ACVA.US,D,20220523,000000,8.22,8.265,7.825,8.05,1736722,0
+ACVA.US,D,20220524,000000,7.92,7.92,7.47,7.56,2395070,0
+ACVA.US,D,20220525,000000,7.5,8.05,7.45,8.01,1437702,0
+ACVA.US,D,20220526,000000,8.03,8.48,8.02,8.27,1166644,0
+ACVA.US,D,20220527,000000,8.4,8.735,8.4,8.69,1590974,0
+ACVA.US,D,20220531,000000,8.66,8.77,8.3,8.44,1606197,0
+ACVA.US,D,20220601,000000,8.52,8.77,8.395,8.61,1340026,0
+ACVA.US,D,20220602,000000,8.59,9.1,8.59,9.02,1308871,0
+ACVA.US,D,20220603,000000,8.81,8.99,8.37,8.52,1220071,0
+ACVA.US,D,20220606,000000,8.78,9.02,8.53,8.58,1678090,0
+ACVA.US,D,20220607,000000,8.48,8.62,8.23,8.54,1854857,0
+ACVA.US,D,20220608,000000,8.51,8.68,8.33,8.38,1159363,0
+ACVA.US,D,20220609,000000,8.35,8.35,7.54,7.56,2103743,0
+ACVA.US,D,20220610,000000,7.38,7.515,7.08,7.27,2619474,0
+ACVA.US,D,20220613,000000,6.98,7.16,6.68,6.82,4373160,0
+ACVA.US,D,20220614,000000,7.06,7.11,6.67,6.93,1867153,0
+ACVA.US,D,20220615,000000,6.94,7.48,6.91,7.22,1708411,0
+ACVA.US,D,20220616,000000,6.92,7.13,6.78,6.83,2129146,0
+ACVA.US,D,20220617,000000,6.85,7.36,6.85,7.25,2950173,0
+ACVA.US,D,20220621,000000,7.35,7.58,7.08,7.13,1812371,0
+ACVA.US,D,20220622,000000,7.04,7.34,6.99,7.14,1364875,0
+ACVA.US,D,20220623,000000,7.22,7.32,7.04,7.23,1450424,0
+ACVA.US,D,20220624,000000,7.26,7.45,6.92,6.96,16964120,0
+ACVA.US,D,20220627,000000,7.09,7.27,6.635,6.86,2308405,0
+ACVA.US,D,20220628,000000,6.86,6.91,6.545,6.61,1603984,0
+ACVA.US,D,20220629,000000,6.59,6.68,6.32,6.47,1461812,0
+ACVA.US,D,20220630,000000,6.36,6.57,6.1,6.54,2237116,0
+ACVA.US,D,20220701,000000,6.56,6.605,6.245,6.49,1714389,0
+ACVA.US,D,20220705,000000,6.33,6.94,6.125,6.91,1080949,0
+ACVA.US,D,20220706,000000,6.95,7.02,6.77,6.82,884031,0
+ACVA.US,D,20220707,000000,6.86,7.21,6.86,7.2,710986,0
+ACVA.US,D,20220708,000000,7.12,7.4842,7.1,7.23,725073,0
+ACVA.US,D,20220711,000000,7.13,7.1613,6.77,6.85,783006,0
+ACVA.US,D,20220712,000000,6.85,6.92,6.58,6.68,878205,0
+ACVA.US,D,20220713,000000,6.54,6.6,6.35,6.49,760672,0
+ACVA.US,D,20220714,000000,6.45,6.47,6.28,6.35,653508,0
+ACVA.US,D,20220715,000000,6.53,6.68,6.31,6.68,1150944,0
+ACVA.US,D,20220718,000000,6.79,7.1788,6.76,6.78,1000383,0
+ACVA.US,D,20220719,000000,6.89,7.33,6.78,7.2,918550,0
+ACVA.US,D,20220720,000000,7.21,7.53,7.18,7.33,643030,0
+ACVA.US,D,20220721,000000,7.26,7.65,7.2001,7.64,739398,0
+ACVA.US,D,20220722,000000,7.64,7.66,7.125,7.16,818349,0
+ACVA.US,D,20220725,000000,7.17,7.17,6.93,7,548654,0
+ACVA.US,D,20220726,000000,6.93,6.975,6.78,6.91,653705,0
+ACVA.US,D,20220727,000000,7.07,7.07,6.77,6.91,988473,0
+ACVA.US,D,20220728,000000,6.94,7.305,6.81,7.28,877772,0
+ACVA.US,D,20220729,000000,7.28,7.42,6.98,7.39,730799,0
+ACVA.US,D,20220801,000000,7.31,7.395,7.085,7.29,1086529,0
+ACVA.US,D,20220802,000000,7.18,7.66,7.125,7.23,1135999,0
+ACVA.US,D,20220803,000000,7.31,7.6,7.21,7.49,1196638,0
+ACVA.US,D,20220804,000000,7.64,7.74,7.49,7.66,540417,0
+ACVA.US,D,20220805,000000,7.48,7.74,7.32,7.64,842843,0
+ACVA.US,D,20220808,000000,7.77,8.165,7.77,7.93,1041692,0
+ACVA.US,D,20220809,000000,7.8,7.85,6.94,6.965,1608962,0
+ACVA.US,D,20220810,000000,7.38,7.695,7.28,7.59,2021266,0
+ACVA.US,D,20220811,000000,7.6,9.08,7.49,8.63,3146050,0
+ACVA.US,D,20220812,000000,8.81,9.38,8.68,9.26,1648488,0
+ACVA.US,D,20220815,000000,9.13,9.17,8.61,8.62,1507243,0
+ACVA.US,D,20220816,000000,8.53,8.965,8.42,8.81,1231007,0
+ACVA.US,D,20220817,000000,8.64,8.775,8.36,8.64,1259660,0
+ACVA.US,D,20220818,000000,8.56,8.71,8.25,8.69,1509523,0
+ACVA.US,D,20220819,000000,8.51,8.56,7.95,8.05,1102390,0
+ACVA.US,D,20220822,000000,7.84,7.93,7.48,7.91,1538081,0
+ACVA.US,D,20220823,000000,7.93,8.54,7.92,8.43,1421928,0
+ACVA.US,D,20220824,000000,8.43,8.85,8.41,8.74,976262,0
+ACVA.US,D,20220825,000000,8.95,9.18,8.735,8.83,868042,0
+ACVA.US,D,20220826,000000,8.73,9,8.37,8.39,865440,0
+ACVA.US,D,20220829,000000,8.27,8.53,8.27,8.39,1116882,0
+ACVA.US,D,20220830,000000,8.51,8.72,8.35,8.42,1201134,0
+ACVA.US,D,20220831,000000,8.52,8.89,8.43,8.51,998579,0
+ACVA.US,D,20220901,000000,8.17,8.41,8.01,8.39,1001077,0
+ACVA.US,D,20220902,000000,8.59,8.63,8.22,8.4,1007464,0
+ACVA.US,D,20220906,000000,8.57,8.57,8.35,8.41,877129,0
+ACVA.US,D,20220907,000000,8.6,9.42,8.505,9.13,1873963,0
+ACVA.US,D,20220908,000000,9.08,9.15,8.91,9.12,617994,0
+ACVA.US,D,20220909,000000,9.2,9.58,9.2,9.42,931184,0
+ACVA.US,D,20220912,000000,9.57,9.89,9.54,9.77,1197902,0
+ACVA.US,D,20220913,000000,9.29,9.595,9.22,9.29,1430068,0
+ACVA.US,D,20220914,000000,9.2,9.2,8.73,9,1858465,0
+ACVA.US,D,20220915,000000,8.84,9.305,8.81,9.2,1630124,0
+ACVA.US,D,20220916,000000,8.88,8.97,8.35,8.48,1921143,0
+ACVA.US,D,20220919,000000,8.241,8.545,8.07,8.48,1283293,0
+ACVA.US,D,20220920,000000,8.35,8.52,8.17,8.47,1015231,0
+ACVA.US,D,20220921,000000,8.58,8.8725,8.32,8.66,1211354,0
+ACVA.US,D,20220922,000000,8.61,8.61,8.05,8.3,1727306,0
+ACVA.US,D,20220923,000000,8.09,8.3,8.01,8.25,2014827,0
+ACVA.US,D,20220926,000000,8.14,8.5,8.035,8.09,1193060,0
+ACVA.US,D,20220927,000000,8.28,8.37,8.14,8.16,1577666,0
+ACVA.US,D,20220928,000000,8.24,9.03,8.2,8.89,1344736,0
+ACVA.US,D,20220929,000000,8.59,8.63,7.385,7.82,2469941,0
+ACVA.US,D,20220930,000000,7.74,8.11,7.15,7.19,2133989,0
+ACVA.US,D,20221003,000000,7.19,7.745,7.015,7.68,2545975,0
+ACVA.US,D,20221004,000000,7.97,8.44,7.965,8.4,1220301,0
+ACVA.US,D,20221005,000000,8.15,8.51,7.985,8.5,1149726,0
+ACVA.US,D,20221006,000000,8.44,9.0201,8.44,8.79,1836128,0
+ACVA.US,D,20221007,000000,8.59,8.9,8.33,8.58,1697537,0
+ACVA.US,D,20221010,000000,8.59,8.72,8.38,8.65,850270,0
+ACVA.US,D,20221011,000000,8.6,8.79,8.21,8.5,1067841,0
+ACVA.US,D,20221012,000000,8.52,8.715,8.395,8.6,712309,0
+ACVA.US,D,20221013,000000,8.22,8.735,8.05,8.72,1253900,0
+ACVA.US,D,20221014,000000,8.87,8.96,8.35,8.49,707471,0
+ACVA.US,D,20221017,000000,8.8,8.97,8.565,8.71,919927,0
+ACVA.US,D,20221018,000000,8.93,9.07,8.71,8.87,855779,0
+ACVA.US,D,20221019,000000,8.66,8.89,8.23,8.29,1049456,0
+ACVA.US,D,20221020,000000,8.26,8.875,8.26,8.58,1120083,0
+ACVA.US,D,20221021,000000,8.58,8.62,8.12,8.36,1472029,0
+ACVA.US,D,20221024,000000,8.35,8.365,8.025,8.2,886109,0
+ACVA.US,D,20221025,000000,8.11,9.11,8.11,8.97,1270842,0
+ACVA.US,D,20221026,000000,8.95,9.06,8.54,8.76,930431,0
+ACVA.US,D,20221027,000000,8.82,9.12,8.78,8.99,849444,0
+ACVA.US,D,20221028,000000,8.98,9.03,8.64,8.98,938988,0
+ACVA.US,D,20221031,000000,8.95,9.33,8.84,9.12,1034380,0
+ACVA.US,D,20221101,000000,9.4,9.525,9,9.04,1079435,0
+ACVA.US,D,20221102,000000,8.92,8.95,8.12,8.22,1440899,0
+ACVA.US,D,20221103,000000,8.12,8.32,7.69,7.7,985037,0
+ACVA.US,D,20221104,000000,7.85,7.91,7.08,7.33,1464903,0
+ACVA.US,D,20221107,000000,7.46,7.65,6.88,6.96,1552634,0
+ACVA.US,D,20221108,000000,7.03,7.04,6.69,6.98,1442200,0
+ACVA.US,D,20221109,000000,6.81,6.88,6.51,6.66,1368385,0
+ACVA.US,D,20221110,000000,7.16,8.34,7.02,8.31,3119014,0
+ACVA.US,D,20221111,000000,8.35,9.105,8.35,8.85,1143867,0
+ACVA.US,D,20221114,000000,8.66,9.075,8.55,8.6,1071887,0
+ACVA.US,D,20221115,000000,8.95,9.11,8.675,8.74,1360731,0
+ACVA.US,D,20221116,000000,8.63,8.78,8.43,8.61,801405,0
+ACVA.US,D,20221117,000000,8.32,8.78,8.27,8.64,1265613,0
+ACVA.US,D,20221118,000000,8.81,8.81,7.91,7.98,1522337,0
+ACVA.US,D,20221121,000000,7.9,8.06,7.5,7.68,874624,0
+ACVA.US,D,20221122,000000,7.665,7.92,7.43,7.8,1056954,0
+ACVA.US,D,20221123,000000,7.99,7.99,7.73,7.78,945442,0
+ACVA.US,D,20221125,000000,7.67,7.85,7.58,7.83,323150,0
+ACVA.US,D,20221128,000000,7.74,7.95,7.53,7.69,781866,0
+ACVA.US,D,20221129,000000,7.63,7.93,7.63,7.78,969790,0
+ACVA.US,D,20221130,000000,7.83,8.91,7.755,8.84,1637758,0
+ACVA.US,D,20221201,000000,8.81,9.17,8.81,8.88,812668,0
+ACVA.US,D,20221202,000000,8.61,8.815,8.36,8.69,920625,0
+ACVA.US,D,20221205,000000,8.63,8.93,8.32,8.39,898068,0
+ACVA.US,D,20221206,000000,8.45,8.54,8.36,8.46,674679,0
+ACVA.US,D,20221207,000000,8.37,8.9,8.3,8.79,1097088,0
+ACVA.US,D,20221208,000000,8.84,9.16,8.7,8.82,1095675,0
+ACVA.US,D,20221209,000000,8.72,8.92,8.615,8.83,761532,0
+ACVA.US,D,20221212,000000,8.82,9.03,8.67,8.83,1108659,0
+ACVA.US,D,20221213,000000,9.31,9.5,8.65,8.89,2668361,0
+ACVA.US,D,20221214,000000,8.87,9.23,8.8475,8.95,1811377,0
+ACVA.US,D,20221215,000000,8.75,8.965,8.73,8.91,795343,0
+ACVA.US,D,20221216,000000,8.7,9.008,8.685,8.75,1908002,0
+ACVA.US,D,20221219,000000,8.75,8.75,8.39,8.4,1138897,0
+ACVA.US,D,20221220,000000,8.36,8.85,8.36,8.75,605810,0
+ACVA.US,D,20221221,000000,8.76,8.88,8.28,8.34,1882866,0
+ACVA.US,D,20221222,000000,8.18,8.18,7.415,7.93,1449988,0
+ACVA.US,D,20221223,000000,7.92,7.92,7.68,7.81,591136,0
+ACVA.US,D,20221227,000000,7.66,7.8,7.33,7.61,1182491,0
+ACVA.US,D,20221228,000000,7.59,7.64,7.19,7.38,1083694,0
+ACVA.US,D,20221229,000000,7.39,8.035,7.24,8.02,1122072,0
+ACVA.US,D,20221230,000000,7.84,8.25,7.8,8.21,1053706,0
+ACVA.US,D,20230103,000000,8.36,8.55,7.85,7.93,865135,0
+ACVA.US,D,20230104,000000,8.09,8.61,7.97,8.59,942559,0
+ACVA.US,D,20230105,000000,8.54,8.795,8.26,8.58,1009033,0
+ACVA.US,D,20230106,000000,8.63,9.045,8.45,8.77,630471,0
+ACVA.US,D,20230109,000000,8.86,9,8.34,8.4,571197,0
+ACVA.US,D,20230110,000000,8.32,8.59,8.18,8.51,684322,0
+ACVA.US,D,20230111,000000,8.57,9.075,8.49,8.97,1162863,0
+ACVA.US,D,20230112,000000,9.03,9.235,8.6385,9.21,767323,0
+ACVA.US,D,20230113,000000,9.01,9.48,8.86,9.13,849423,0
+ACVA.US,D,20230117,000000,9.13,9.31,8.97,9.2,559873,0
+ACVA.US,D,20230118,000000,9.37,9.57,9,9.09,911373,0
+ACVA.US,D,20230119,000000,8.93,9.01,8.84,8.88,431681,0
+ACVA.US,D,20230120,000000,8.99,9.04,8.73,8.98,690169,0
+ACVA.US,D,20230123,000000,9.02,9.07,8.915,8.97,501931,0
+ACVA.US,D,20230124,000000,8.88,9.28,8.88,9.24,880761,0
+ACVA.US,D,20230125,000000,9.07,9.6909,9.02,9.63,749108,0
+ACVA.US,D,20230126,000000,9.74,9.82,9.18,9.66,1342552,0
+ACVA.US,D,20230127,000000,9.56,10.21,9.55,9.91,1165147,0
+ACVA.US,D,20230130,000000,9.81,10.19,9.45,9.47,1079667,0
+ACVA.US,D,20230131,000000,9.6,9.85,9.505,9.8,808687,0
+ACVA.US,D,20230201,000000,9.8,10.46,9.54,10.29,1322463,0
+ACVA.US,D,20230202,000000,10.5,11.08,10.49,11.07,2547374,0
+ACVA.US,D,20230203,000000,10.78,11.5,10.75,11.16,1068633,0
+ACVA.US,D,20230206,000000,11.1,11.225,10.67,10.78,779428,0
+ACVA.US,D,20230207,000000,10.72,10.73,10.13,10.37,907142,0
+ACVA.US,D,20230208,000000,10.26,10.48,10.18,10.38,638688,0
+ACVA.US,D,20230209,000000,10.54,10.59,9.64,9.8,662037,0
+ACVA.US,D,20230210,000000,10.575,10.575,9.57,9.71,564414,0
+ACVA.US,D,20230213,000000,9.65,10.305,9.55,10.3,1075876,0
+ACVA.US,D,20230214,000000,10.19,11.225,9.9701,11.05,1420756,0
+ACVA.US,D,20230215,000000,10.99,11.51,10.8,11.32,2156086,0
+ACVA.US,D,20230216,000000,11,11.24,10.43,11.02,1449312,0
+ACVA.US,D,20230217,000000,11.12,11.31,10.83,11.15,1239157,0
+ACVA.US,D,20230221,000000,11,11.53,10.4,10.52,1597969,0
+ACVA.US,D,20230222,000000,10.62,11.01,10.41,10.86,1430920,0
+ACVA.US,D,20230223,000000,11.84,13.2385,11.8,12.68,4898081,0
+ACVA.US,D,20230224,000000,12.35,12.54,11.79,12.03,2242076,0
+ACVA.US,D,20230227,000000,12.22,12.48,11.91,12.19,1328432,0
+ACVA.US,D,20230228,000000,12.1,12.535,12.1,12.24,1071144,0
+ACVA.US,D,20230301,000000,12.13,12.28,11.69,11.83,1354435,0
+ACVA.US,D,20230302,000000,11.7,12.17,11.672,12,849120,0
+ACVA.US,D,20230303,000000,12.12,12.33,11.92,12.22,782215,0
+ACVA.US,D,20230306,000000,12.32,12.55,12.07,12.18,825782,0
+ACVA.US,D,20230307,000000,12.22,12.6675,12.13,12.53,775936,0
+ACVA.US,D,20230308,000000,12.63,12.92,12.51,12.88,951079,0
+ACVA.US,D,20230309,000000,12.9,13.12,12.44,12.48,945536,0
+ACVA.US,D,20230310,000000,12.48,12.68,12.03,12.56,1020169,0
+ACVA.US,D,20230313,000000,12.37,12.58,12.04,12.24,943256,0
+ACVA.US,D,20230314,000000,12.64,12.9,12.445,12.74,991331,0
+ACVA.US,D,20230315,000000,12.38,12.64,12.26,12.62,729111,0
+ACVA.US,D,20230316,000000,12.54,13.145,12.52,12.68,975846,0
+ACVA.US,D,20230317,000000,12.58,12.99,12.47,12.86,1079600,0
+ACVA.US,D,20230320,000000,12.82,13.03,12.67,12.86,834127,0
+ACVA.US,D,20230321,000000,13,13.23,12.87,13.1,1333251,0
+ACVA.US,D,20230322,000000,13.14,13.14,12.62,12.63,804358,0
+ACVA.US,D,20230323,000000,12.73,12.96,12.61,12.81,693413,0
+ACVA.US,D,20230324,000000,12.82,12.82,12.22,12.47,905857,0
+ACVA.US,D,20230327,000000,12.6,12.6407,12.31,12.41,631120,0
+ACVA.US,D,20230328,000000,12.33,12.33,11.81,11.95,777017,0
+ACVA.US,D,20230329,000000,12.09,12.37,11.9,12.34,1082711,0
+ACVA.US,D,20230330,000000,12.44,12.725,12.4,12.57,865849,0
+ACVA.US,D,20230331,000000,12.67,12.94,12.51,12.91,1327842,0
+ACVA.US,D,20230403,000000,12.86,12.93,12.46,12.75,938733,0
+ACVA.US,D,20230404,000000,12.71,12.775,12.32,12.55,926422,0
+ACVA.US,D,20230405,000000,12.45,12.45,12.015,12.21,774292,0
+ACVA.US,D,20230406,000000,12.13,12.23,11.9,12.2,651141,0
+ACVA.US,D,20230410,000000,12.05,12.25,11.84,12.24,1057285,0
+ACVA.US,D,20230411,000000,12.34,12.36,11.91,12.2,1099833,0
+ACVA.US,D,20230412,000000,12.35,12.35,12.04,12.1,539901,0
+ACVA.US,D,20230413,000000,12.24,12.425,12.13,12.29,747987,0
+ACVA.US,D,20230414,000000,12.22,12.35,11.91,11.98,626729,0
+ACVA.US,D,20230417,000000,12,12.08,11.87,11.93,428401,0
+ACVA.US,D,20230418,000000,11.95,12.1,11.87,11.95,562575,0
+ACVA.US,D,20230419,000000,11.82,11.82,11.6214,11.78,808047,0
+ACVA.US,D,20230420,000000,11.61,11.79,11.58,11.77,788556,0
+ACVA.US,D,20230421,000000,11.76,11.83,11.62,11.81,514625,0
+ACVA.US,D,20230424,000000,11.83,12.4,11.78,12.32,565628,0
+ACVA.US,D,20230425,000000,12.21,12.43,11.93,12.17,988317,0
+ACVA.US,D,20230426,000000,12.22,12.4,11.94,12.15,1107111,0
+ACVA.US,D,20230427,000000,12.3,12.86,12.15,12.81,1455753,0
+ACVA.US,D,20230428,000000,12.79,13.17,12.69,13.03,1185404,0
+ACVA.US,D,20230501,000000,12.93,13.53,12.93,13.47,1948271,0
+ACVA.US,D,20230502,000000,13.4,13.48,13.105,13.36,1612968,0
+ACVA.US,D,20230503,000000,13.44,14.25,13.322,13.53,1737283,0
+ACVA.US,D,20230504,000000,13.51,13.64,13.26,13.39,1409136,0
+ACVA.US,D,20230505,000000,13.54,14.09,13.54,13.73,2064699,0
+ACVA.US,D,20230508,000000,13.63,13.84,13.295,13.35,2134650,0
+ACVA.US,D,20230509,000000,13.3,13.54,13.19,13.43,1694285,0
+ACVA.US,D,20230510,000000,13.48,13.89,13.39,13.66,1630203,0
+ACVA.US,D,20230511,000000,14.74,17.04,14.34,16.45,8128926,0
+ACVA.US,D,20230512,000000,16.43,16.58,15.81,16.15,3288053,0
+ACVA.US,D,20230515,000000,16.25,17.115,15.84,16.99,2604434,0
+ACVA.US,D,20230516,000000,16.83,16.84,16,16.37,1749479,0
+ACVA.US,D,20230517,000000,16.54,17.04,16.23,16.86,1645599,0
+ACVA.US,D,20230518,000000,16.6,17.32,16.6,17.28,1675447,0
+ACVA.US,D,20230519,000000,17.32,17.72,17.23,17.52,1466305,0
+ACVA.US,D,20230522,000000,17.58,17.97,17.5,17.8,1517865,0
+ACVA.US,D,20230523,000000,17.8,18.02,17.295,17.66,1275836,0
+ACVA.US,D,20230524,000000,17.63,17.8,17.29,17.3,1015581,0
+ACVA.US,D,20230525,000000,17.4,17.405,16.94,16.97,926754,0
+ACVA.US,D,20230526,000000,17.01,17.17,16.78,16.91,993911,0
+ACVA.US,D,20230530,000000,17.24,17.69,17.08,17.15,1482966,0
+ACVA.US,D,20230531,000000,17.13,17.43,16.62,17.04,1963956,0
+ACVA.US,D,20230601,000000,17.04,17.4,16.755,17.04,1728819,0
+ACVA.US,D,20230602,000000,17.26,17.485,16.74,17.48,1887959,0
+ACVA.US,D,20230605,000000,17.482,17.94,17.4788,17.71,1327045,0
+ACVA.US,D,20230606,000000,17.71,18.33,17.32,18,1655232,0
+ACVA.US,D,20230607,000000,18.19,18.34,17.72,17.92,1006928,0
+ACVA.US,D,20230608,000000,17.93,18.38,17.81,18.26,1612774,0
+ACVA.US,D,20230609,000000,18.29,18.59,17.46,17.59,1381758,0
+ACVA.US,D,20230612,000000,17.68,18.17,17.54,17.95,1337250,0
+ACVA.US,D,20230613,000000,18.06,18.21,17.85,17.96,983987,0
+ACVA.US,D,20230614,000000,17.65,17.945,17.37,17.6,994366,0
+ACVA.US,D,20230615,000000,17.42,18.025,17.159,17.89,1509156,0
+ACVA.US,D,20230616,000000,18,18.04,17.57,17.72,1749450,0
+ACVA.US,D,20230620,000000,18.06,18.4471,17.65,17.93,1583965,0
+ACVA.US,D,20230621,000000,17.81,18,17.51,17.83,1018415,0
+ACVA.US,D,20230622,000000,17.66,17.93,17.35,17.71,1097718,0
+ACVA.US,D,20230623,000000,17.49,17.55,17.05,17.17,4140617,0
+ACVA.US,D,20230626,000000,17.1304,17.35,16.64,16.69,1087726,0
+ACVA.US,D,20230627,000000,16.88,17.05,16.71,16.8,1051327,0
+ACVA.US,D,20230628,000000,16.72,17.19,16.69,17.11,1089099,0
+ACVA.US,D,20230629,000000,17.11,17.78,17.1,17.59,1000042,0
+ACVA.US,D,20230630,000000,17.76,17.92,17.23,17.27,1186119,0
+ACVA.US,D,20230703,000000,17.26,17.27,16.55,16.64,722095,0
+ACVA.US,D,20230705,000000,16.52,16.7,16.18,16.49,2006273,0
+ACVA.US,D,20230706,000000,16.18,16.19,15.83,15.92,1172023,0
+ACVA.US,D,20230707,000000,16.01,16.44,16.01,16.28,1360119,0
+ACVA.US,D,20230710,000000,16.23,16.96,16.23,16.88,1513888,0
+ACVA.US,D,20230711,000000,16.91,17.56,16.9,17.52,1378991,0
+ACVA.US,D,20230712,000000,17.85,18.47,17.57,17.9,5728381,0
+ACVA.US,D,20230713,000000,17.65,18.19,17.17,17.77,2508623,0
+ACVA.US,D,20230714,000000,17.75,17.945,17.26,17.36,1354430,0
+ACVA.US,D,20230717,000000,17.4,17.77,17.3,17.68,686547,0
+ACVA.US,D,20230718,000000,17.73,18.45,17.73,18.32,1797111,0
+ACVA.US,D,20230719,000000,18.47,18.68,17.24,17.4,1648130,0
+ACVA.US,D,20230720,000000,17.47,17.87,17.19,17.66,1244148,0
+ACVA.US,D,20230721,000000,17.8,18.005,16.755,16.83,1488030,0
+ACVA.US,D,20230724,000000,16.81,17.005,16.69,16.9,595849,0
+ACVA.US,D,20230725,000000,17.03,17.16,16.45,16.48,927199,0
+ACVA.US,D,20230726,000000,16.43,16.638,16.25,16.355,895545,0
+ACVA.US,D,20230727,000000,16.64,16.64,16.08,16.16,792268,0
+ACVA.US,D,20230728,000000,16.42,16.7,16.15,16.55,728861,0
+ACVA.US,D,20230731,000000,16.55,17.51,16.5,17.49,1057300,0
+ACVA.US,D,20230801,000000,17.32,17.81,17.13,17.64,928330,0
+ACVA.US,D,20230802,000000,17.38,17.38,16.78,17.06,733746,0
+ACVA.US,D,20230803,000000,16.95,17.35,16.73,16.84,1400152,0
+ACVA.US,D,20230804,000000,16.94,17.09,16.52,16.54,1247079,0
+ACVA.US,D,20230807,000000,16.6,16.6298,15.96,16.18,1713015,0
+ACVA.US,D,20230808,000000,17.2,17.2,15.9127,16.65,2906849,0
+ACVA.US,D,20230809,000000,16.71,17.2,16.38,16.65,2018026,0
+ACVA.US,D,20230810,000000,16.65,16.76,15.47,15.82,3073677,0
+ACVA.US,D,20230811,000000,15.5,16.01,15.47,15.88,1244212,0
+ACVA.US,D,20230814,000000,15.78,16.16,15.61,15.87,1115472,0
+ACVA.US,D,20230815,000000,15.76,15.98,15.53,15.58,1056441,0
+ACVA.US,D,20230816,000000,15.55,15.655,15.14,15.16,766149,0
+ACVA.US,D,20230817,000000,15.32,15.35,14.91,15.17,1232588,0
+ACVA.US,D,20230818,000000,14.91,15.63,14.7,15.56,1126188,0
+ACVA.US,D,20230821,000000,15.53,15.74,15.5,15.55,745247,0
+ACVA.US,D,20230822,000000,15.69,15.84,15.23,15.27,1007163,0
+ACVA.US,D,20230823,000000,15.35,16.07,15.33,15.94,1247137,0
+ACVA.US,D,20230824,000000,15.97,15.99,15.39,15.47,843260,0
+ACVA.US,D,20230825,000000,15.48,15.79,15.34,15.58,996581,0
+ACVA.US,D,20230828,000000,15.69,16.03,15.56,15.66,928290,0
+ACVA.US,D,20230829,000000,15.73,16.245,15.45,16.08,887014,0
+ACVA.US,D,20230830,000000,16.05,16.62,15.97,16.48,1190718,0
+ACVA.US,D,20230831,000000,16.53,16.9,16.37,16.81,693542,0
+ACVA.US,D,20230901,000000,16.92,17.11,16.72,16.87,586222,0
+ACVA.US,D,20230905,000000,16.8,17.2,16.6102,16.9,801456,0
+ACVA.US,D,20230906,000000,16.96,17.11,16.27,16.61,592778,0
+ACVA.US,D,20230907,000000,16.37,17.28,16.29,16.96,1106527,0
+ACVA.US,D,20230908,000000,16.91,16.97,16.34,16.35,516636,0
+ACVA.US,D,20230911,000000,16.52,16.67,16.135,16.26,448934,0
+ACVA.US,D,20230912,000000,16.14,16.42,16.03,16.19,890667,0
+ACVA.US,D,20230913,000000,16.11,16.15,15.37,15.5,1105785,0
+ACVA.US,D,20230914,000000,15.57,16,15.52,15.68,738320,0
+ACVA.US,D,20230915,000000,15.64,15.71,15.1,15.6,3201931,0
+ACVA.US,D,20230918,000000,15.52,15.82,15.47,15.55,763601,0
+ACVA.US,D,20230919,000000,15.29,15.61,15.29,15.5,857077,0
+ACVA.US,D,20230920,000000,15.57,15.7,15.17,15.2,505125,0
+ACVA.US,D,20230921,000000,15.11,15.11,14.5,14.53,815548,0
+ACVA.US,D,20230922,000000,14.57,14.74,14.455,14.59,773909,0
+ACVA.US,D,20230925,000000,14.43,14.83,14.39,14.665,507873,0
+ACVA.US,D,20230926,000000,14.5,14.74,14.24,14.49,978586,0
+ACVA.US,D,20230927,000000,14.66,15.17,14.64,15.08,1162060,0
+ACVA.US,D,20230928,000000,15.01,15.46,14.86,15.41,887842,0
+ACVA.US,D,20230929,000000,15.52,16.02,15,15.18,1038411,0
+ACVA.US,D,20231002,000000,15.12,15.215,14.88,15.05,990632,0
+ACVA.US,D,20231003,000000,14.95,15.17,14.335,14.48,761457,0
+ACVA.US,D,20231004,000000,14.55,14.74,14.4,14.63,567496,0
+ACVA.US,D,20231005,000000,14.55,14.78,14.21,14.44,640341,0
+ACVA.US,D,20231006,000000,14.23,14.58,13.97,14.36,999440,0
+ACVA.US,D,20231009,000000,14.18,14.71,13.86,14.69,841951,0
+ACVA.US,D,20231010,000000,14.63,15.23,14.63,15.15,1020974,0
+ACVA.US,D,20231011,000000,15.28,15.44,15.03,15.37,884165,0
+ACVA.US,D,20231012,000000,15.4,15.47,14.48,14.64,951768,0
+ACVA.US,D,20231013,000000,14.66,14.66,13.72,13.78,627816,0
+ACVA.US,D,20231016,000000,14.24,14.74,14.16,14.43,732906,0
+ACVA.US,D,20231017,000000,14.23,15.01,14.14,14.77,884079,0
+ACVA.US,D,20231018,000000,14.68,14.78,14.4,14.48,511633,0
+ACVA.US,D,20231019,000000,14.48,14.62,14.04,14.12,683864,0
+ACVA.US,D,20231020,000000,14.12,14.13,13.83,14.08,797132,0
+ACVA.US,D,20231023,000000,13.98,14.2,13.71,13.97,753601,0
+ACVA.US,D,20231024,000000,14.23,14.37,14.015,14.2,612454,0
+ACVA.US,D,20231025,000000,13.96,14.06,12.99,13.23,1289317,0
+ACVA.US,D,20231026,000000,13.22,13.6,13.005,13.35,968218,0
+ACVA.US,D,20231027,000000,13.44,13.5,12.92,13.08,703425,0
+ACVA.US,D,20231030,000000,13.29,13.54,12.93,13.44,569111,0
+ACVA.US,D,20231031,000000,13.49,13.57,13.22,13.33,667708,0
+ACVA.US,D,20231101,000000,13.38,13.47,13.01,13.44,689079,0
+ACVA.US,D,20231102,000000,13.8,14.17,13.79,13.82,909172,0
+ACVA.US,D,20231103,000000,14.21,14.78,13.87,14.71,1168812,0
+ACVA.US,D,20231106,000000,14.8,14.91,14.08,14.22,2240835,0
+ACVA.US,D,20231107,000000,13.43,14.64,13.05,14.16,1925859,0
+ACVA.US,D,20231108,000000,14.16,14.33,13.93,14.18,1622631,0
+ACVA.US,D,20231109,000000,14.28,14.3482,13.95,14,626975,0
+ACVA.US,D,20231110,000000,14.07,14.225,13.901,14.03,532297,0
+ACVA.US,D,20231113,000000,13.98,14.22,13.81,14.05,575683,0
+ACVA.US,D,20231114,000000,14.75,15.385,14.44,15.36,1458988,0
+ACVA.US,D,20231115,000000,15.37,16.23,15.35,15.72,1692441,0
+ACVA.US,D,20231116,000000,15.42,15.665,15.14,15.45,813495,0
+ACVA.US,D,20231117,000000,15.62,15.8,15.17,15.58,863806,0
+ACVA.US,D,20231120,000000,15.66,15.73,15.375,15.61,544119,0
+ACVA.US,D,20231121,000000,15.41,15.525,15.2583,15.36,375959,0
+ACVA.US,D,20231122,000000,15.59,15.87,15.21,15.27,377447,0
+ACVA.US,D,20231124,000000,15.2,15.611,15.15,15.59,193422,0
+ACVA.US,D,20231127,000000,15.52,15.53,14.855,14.87,762249,0
+ACVA.US,D,20231128,000000,14.84,15.01,14.69,14.96,677169,0
+ACVA.US,D,20231129,000000,15.21,15.57,15.05,15.54,963316,0
+ACVA.US,D,20231130,000000,15.69,15.82,15.39,15.63,1050064,0
+ACVA.US,D,20231201,000000,15.57,15.88,15.48,15.78,878244,0
+ACVA.US,D,20231204,000000,15.62,15.93,15.48,15.66,591038,0
+ACVA.US,D,20231205,000000,15.49,15.555,15.22,15.45,912442,0
+ACVA.US,D,20231206,000000,15.67,15.67,14.39,14.46,923568,0
+ACVA.US,D,20231207,000000,14.51,14.51,14.12,14.27,914899,0
+ACVA.US,D,20231208,000000,14.25,14.5,14.08,14.35,1537900,0
+ACVA.US,D,20231211,000000,14.26,14.41,13.79,14.38,945962,0
+ACVA.US,D,20231212,000000,14.35,14.41,13.38,13.5,1458163,0
+ACVA.US,D,20231213,000000,13.48,14.72,13.41,14.54,1459364,0
+ACVA.US,D,20231214,000000,14.75,15.51,14.63,15.35,1428564,0
+ACVA.US,D,20231215,000000,15.44,15.44,14.28,14.54,2112326,0
+ACVA.US,D,20231218,000000,14.51,15,14.51,14.8,1121636,0
+ACVA.US,D,20231219,000000,14.96,15.02,14.7035,14.89,686792,0
+ACVA.US,D,20231220,000000,14.89,14.94,14.59,14.65,895158,0
+ACVA.US,D,20231221,000000,14.9,15.1,14.7,15.03,920959,0
+ACVA.US,D,20231222,000000,15.04,15.535,14.95,15.22,877569,0
+ACVA.US,D,20231226,000000,15.33,15.505,15.01,15.36,1052491,0
+ACVA.US,D,20231227,000000,15.41,15.62,15.26,15.49,721503,0
+ACVA.US,D,20231228,000000,15.39,15.67,15.35,15.5,447598,0
+ACVA.US,D,20231229,000000,15.37,15.53,14.915,15.15,1396771,0
+ACVA.US,D,20240102,000000,14.87,15.08,14.65,14.89,1428080,0
+ACVA.US,D,20240103,000000,14.57,14.69,14.28,14.34,1336857,0
+ACVA.US,D,20240104,000000,14.33,14.39,13.83,13.83,1398834,0
+ACVA.US,D,20240105,000000,13.67,13.84,13.3925,13.42,1686713,0
+ACVA.US,D,20240108,000000,13.38,13.77,13.165,13.76,801449,0
+ACVA.US,D,20240109,000000,13.49,13.71,13.27,13.48,509966,0
+ACVA.US,D,20240110,000000,14,14.61,13.68,14.51,1513447,0
+ACVA.US,D,20240111,000000,14.38,14.5,14.0118,14.05,1025752,0
+ACVA.US,D,20240112,000000,14.31,14.41,13.87,14.01,788186,0
+ACVA.US,D,20240116,000000,13.72,13.925,13.65,13.86,528888,0
+ACVA.US,D,20240117,000000,13.57,13.75,13.4,13.685,616321,0
+ACVA.US,D,20240118,000000,13.78,13.93,13.63,13.87,577557,0
+ACVA.US,D,20240119,000000,14.02,14.1,13.451,13.66,1099459,0
+ACVA.US,D,20240122,000000,13.93,14.14,13.845,14.06,880207,0
+ACVA.US,D,20240123,000000,14.25,14.44,13.975,14.06,765129,0
+ACVA.US,D,20240124,000000,14.31,14.31,13.475,13.5,1088870,0
+ACVA.US,D,20240125,000000,13.84,13.84,13.335,13.47,1243800,0
+ACVA.US,D,20240126,000000,13.56,13.59,13.26,13.45,1299836,0
+ACVA.US,D,20240129,000000,13.43,13.89,13.34,13.89,883798,0
+ACVA.US,D,20240130,000000,13.77,13.81,13.35,13.37,615579,0
+ACVA.US,D,20240131,000000,13.4,13.55,12.95,12.97,1048586,0
+ACVA.US,D,20240201,000000,13.11,13.4,13.01,13.33,894450,0
+ACVA.US,D,20240202,000000,13.05,13.74,12.84,13.6,895019,0
+ACVA.US,D,20240205,000000,13.38,14.03,13.37,13.9,801630,0
+ACVA.US,D,20240206,000000,13.8,14.235,13.77,14.14,1017497,0
+ACVA.US,D,20240207,000000,14.28,14.63,14.1142,14.34,965781,0
+ACVA.US,D,20240208,000000,14.32,14.66,14.22,14.39,610820,0
+ACVA.US,D,20240209,000000,14.44,14.64,14.26,14.49,609890,0
+ACVA.US,D,20240212,000000,14.4,14.83,14.4,14.54,827975,0
+ACVA.US,D,20240213,000000,14.18,14.18,13.525,13.66,1105474,0
+ACVA.US,D,20240214,000000,14.02,14.27,13.59,13.88,831846,0
+ACVA.US,D,20240215,000000,14.04,14.45,13.87,14.44,1170754,0
+ACVA.US,D,20240216,000000,14.39,14.39,13.965,14.29,883770,0
+ACVA.US,D,20240220,000000,13.99,14.305,13.89,14.04,1439345,0
+ACVA.US,D,20240221,000000,13.9,14.16,13.66,14,1925346,0
+ACVA.US,D,20240222,000000,16.26,17.06,15.81,16.41,3628909,0
+ACVA.US,D,20240223,000000,16.5,16.75,16.2,16.52,3213849,0
+ACVA.US,D,20240226,000000,16.41,16.715,16.04,16.39,2643636,0
+ACVA.US,D,20240227,000000,16.54,17.75,16.36,17.56,1720536,0
+ACVA.US,D,20240228,000000,17.41,18.1099,17.35,17.74,1633559,0
+ACVA.US,D,20240229,000000,18.03,18.47,17.46,17.75,1316164,0
+ACVA.US,D,20240301,000000,17.8,18.01,17.72,17.89,736507,0
+ACVA.US,D,20240304,000000,18,18.75,17.86,18.6,3400914,0
+ACVA.US,D,20240305,000000,18.43,18.92,18.32,18.68,4860377,0
+ACVA.US,D,20240306,000000,18.79,19.06,18.125,18.155,1752157,0
+ACVA.US,D,20240307,000000,18.33,18.37,17.64,18,944000,0
+ACVA.US,D,20240308,000000,18.25,18.67,17.831,17.92,1072161,0
+ACVA.US,D,20240311,000000,17.77,17.95,17.18,17.24,566069,0
+ACVA.US,D,20240312,000000,17.23,17.77,17.11,17.61,707459,0
+ACVA.US,D,20240313,000000,17.51,17.965,17.49,17.6,1972837,0
+ACVA.US,D,20240314,000000,17.47,17.55,17.055,17.35,1214332,0
+ACVA.US,D,20240315,000000,17.18,17.76,17.18,17.68,1308856,0
+ACVA.US,D,20240318,000000,17.66,18.47,17.62,18.42,1109290,0
+ACVA.US,D,20240319,000000,18.4,18.58,18.16,18.45,1311047,0
+ACVA.US,D,20240320,000000,18.39,19,18.29,18.91,820680,0
+ACVA.US,D,20240321,000000,18.95,19.33,18.83,19.04,1920380,0
+ACVA.US,D,20240322,000000,19.08,19.25,18.82,19.15,938728,0
+ACVA.US,D,20240325,000000,19.14,19.54,18.61,18.79,820672,0
+ACVA.US,D,20240326,000000,18.9,18.97,18.54,18.55,656693,0
+ACVA.US,D,20240327,000000,18.83,18.94,18.59,18.86,768584,0
+ACVA.US,D,20240328,000000,18.86,19.195,18.715,18.77,779082,0
+ACVA.US,D,20240401,000000,18.83,18.83,18.26,18.28,1160495,0
+ACVA.US,D,20240402,000000,17.9,18.26,17.65,18.24,1217906,0
+ACVA.US,D,20240403,000000,18.01,18.58,17.95,18.51,1563660,0
+ACVA.US,D,20240404,000000,18.72,18.98,18.31,18.35,1635868,0
+ACVA.US,D,20240405,000000,18.24,18.6,17.78,18.41,756741,0
+ACVA.US,D,20240408,000000,18.51,18.6,18.095,18.34,526374,0
+ACVA.US,D,20240409,000000,18.5,18.72,17.81,18.65,881304,0
+ACVA.US,D,20240410,000000,17.89,18.45,17.78,17.96,676816,0
+ACVA.US,D,20240411,000000,17.95,18.62,17.72,18.24,1701540,0
+ACVA.US,D,20240412,000000,18.02,18.1,17.49,17.7,869419,0
+ACVA.US,D,20240415,000000,17.88,17.88,16.92,16.96,632908,0
+ACVA.US,D,20240416,000000,16.82,17.385,16.75,17.29,628253,0
+ACVA.US,D,20240417,000000,17.39,17.91,17.35,17.8,1053162,0
+ACVA.US,D,20240418,000000,17.79,18.21,17.18,17.3,1128556,0
+ACVA.US,D,20240419,000000,17.18,17.46,16.97,17.315,631839,0
+ACVA.US,D,20240422,000000,17.4,17.56,17.11,17.5,555956,0
+ACVA.US,D,20240423,000000,17.66,18.54,17.65,18.35,1082912,0
+ACVA.US,D,20240424,000000,18.33,18.33,17.93,17.96,494422,0
+ACVA.US,D,20240425,000000,17.7,18.06,17.35,17.72,582768,0
+ACVA.US,D,20240426,000000,17.78,18.4,17.63,18.09,787737,0
+ACVA.US,D,20240429,000000,18.12,18.32,17.74,17.83,785561,0
+ACVA.US,D,20240430,000000,17.71,17.86,17.39,17.45,795724,0
+ACVA.US,D,20240501,000000,17.48,17.66,16.9,16.91,780354,0
+ACVA.US,D,20240502,000000,17.22,17.4,17.03,17.38,1038456,0
+ACVA.US,D,20240503,000000,17.83,17.9999,17.535,17.81,1130764,0
+ACVA.US,D,20240506,000000,17.83,18.15,17.775,18.1,642974,0
+ACVA.US,D,20240507,000000,18.17,18.28,17.735,17.76,666915,0
+ACVA.US,D,20240508,000000,17.37,17.43,17,17.32,1369817,0
+ACVA.US,D,20240509,000000,16.37,17.605,15.436,17.47,1807176,0
+ACVA.US,D,20240510,000000,17.47,17.91,16.86,17.29,976001,0
+ACVA.US,D,20240513,000000,17.34,17.89,17.11,17.41,1219272,0
+ACVA.US,D,20240514,000000,17.59,17.845,17.37,17.76,1484235,0
+ACVA.US,D,20240515,000000,18.1441,19.11,18,19.02,1586346,0
+ACVA.US,D,20240516,000000,18.97,19.07,18.19,18.23,1649191,0
+ACVA.US,D,20240517,000000,18.23,18.85,18.21,18.62,1202378,0
+ACVA.US,D,20240520,000000,18.55,18.77,18.4,18.76,992811,0
+ACVA.US,D,20240521,000000,18.66,19.23,18.63,18.88,2117631,0
+ACVA.US,D,20240522,000000,18.82,18.98,18.38,18.44,1380107,0
+ACVA.US,D,20240523,000000,18.57,18.75,18.2501,18.68,915540,0
+ACVA.US,D,20240524,000000,18.84,19.11,18.64,19.09,778058,0
+ACVA.US,D,20240528,000000,19.25,19.62,18.51,18.67,867810,0
+ACVA.US,D,20240529,000000,18.36,18.48,17.67,17.86,1416095,0
+ACVA.US,D,20240530,000000,17.89,18.23,17.82,18.06,756739,0
+ACVA.US,D,20240531,000000,18.03,18.29,17.61,17.85,923175,0
+ACVA.US,D,20240603,000000,17.85,18.04,17.61,17.81,947380,0
+ACVA.US,D,20240604,000000,17.72,17.73,17.111,17.53,692288,0
+ACVA.US,D,20240605,000000,17.5,17.77,17.39,17.75,848714,0
+ACVA.US,D,20240606,000000,17.68,18.04,17.6,17.67,440676,0
+ACVA.US,D,20240607,000000,17.49,18.11,17.4,17.83,734158,0
+ACVA.US,D,20240610,000000,18.1,18.455,18,18.36,1207653,0
+ACVA.US,D,20240611,000000,18.2,18.4,17.99,18.08,1096860,0
+ACVA.US,D,20240612,000000,18.77,19.09,18.5405,18.9,954688,0
+ACVA.US,D,20240613,000000,18.81,18.87,18.155,18.24,728808,0
+ACVA.US,D,20240614,000000,17.87,18.22,17.49,17.69,503092,0
+ACVA.US,D,20240617,000000,17.62,18.07,17.6,17.87,908489,0
+ACVA.US,D,20240618,000000,17.86,18.095,17.5,17.71,850781,0
+ACVA.US,D,20240620,000000,17.87,18.09,17.24,17.69,1607354,0
+ACVA.US,D,20240621,000000,17.6,17.91,17.36,17.74,2341732,0
+ACVA.US,D,20240624,000000,17.69,18.235,17.59,18.18,795296,0
+ACVA.US,D,20240625,000000,18.17,18.305,17.655,17.86,728998,0
+ACVA.US,D,20240626,000000,17.75,18.07,17.55,18.01,857246,0
+ACVA.US,D,20240627,000000,18.07,18.24,17.705,18.23,847838,0
+ACVA.US,D,20240628,000000,18.33,18.44,18.05,18.25,3911270,0
+ACVA.US,D,20240701,000000,18.19,18.3,17.44,17.5,858897,0
+ACVA.US,D,20240702,000000,17.6,18.04,17.46,17.97,673984,0
+ACVA.US,D,20240703,000000,17.92,18.12,17.74,17.78,360923,0
+ACVA.US,D,20240705,000000,17.73,18.07,17.44,18.04,828350,0
+ACVA.US,D,20240708,000000,18.21,18.29,17.87,17.88,716525,0
+ACVA.US,D,20240709,000000,17.79,18.04,17.41,17.47,550643,0
+ACVA.US,D,20240710,000000,17.49,17.7,16.69,16.8,1203954,0
+ACVA.US,D,20240711,000000,17.24,17.47,16.84,16.96,1668324,0
+ACVA.US,D,20240712,000000,17.32,17.49,17.13,17.37,1353147,0
+ACVA.US,D,20240715,000000,17.62,18.28,17.62,17.99,1259536,0
+ACVA.US,D,20240716,000000,18.32,19.4,18.15,19.32,1635652,0
+ACVA.US,D,20240717,000000,19.05,19.63,18.625,18.83,1710125,0
+ACVA.US,D,20240718,000000,18.73,18.91,18.1,18.37,1237552,0
+ACVA.US,D,20240719,000000,18.42,18.96,18.23,18.41,886996,0
+ACVA.US,D,20240722,000000,18.56,18.68,18.2,18.53,1130330,0
+ACVA.US,D,20240723,000000,18.4,18.94,18.36,18.6,896774,0
+ACVA.US,D,20240724,000000,18.43,18.58,17.51,17.7,717000,0
+ACVA.US,D,20240725,000000,17.72,17.85,17.33,17.47,1181497,0
+ACVA.US,D,20240726,000000,17.75,17.875,17.35,17.62,1066881,0
+ACVA.US,D,20240729,000000,17.62,17.895,17.01,17.03,692321,0
+ACVA.US,D,20240730,000000,17.28,17.58,16.78,16.94,796446,0
+ACVA.US,D,20240731,000000,17.14,17.67,16.9,17.08,861913,0
+ACVA.US,D,20240801,000000,17.1,17.365,16.045,16.32,1211351,0
+ACVA.US,D,20240802,000000,15.85,15.95,15.43,15.88,1279464,0
+ACVA.US,D,20240805,000000,14.94,15.32,14.76,15.15,1404685,0
+ACVA.US,D,20240806,000000,15.21,15.46,14.82,15.09,1207514,0
+ACVA.US,D,20240807,000000,15.66,15.83,14.79,14.83,1802416,0
+ACVA.US,D,20240808,000000,16.4,18.08,15.57,18.05,2589172,0
+ACVA.US,D,20240809,000000,17.99,18.4,17.635,17.79,1755761,0
+ACVA.US,D,20240812,000000,17.82,18.06,17.48,17.71,1690204,0
+ACVA.US,D,20240813,000000,17.91,18.4693,17.72,18.35,1988049,0
+ACVA.US,D,20240814,000000,18.4,18.72,18.05,18.16,1224682,0
+ACVA.US,D,20240815,000000,18.58,19,18.39,19,2366916,0
+ACVA.US,D,20240816,000000,18.95,19.16,18.55,18.57,1121948,0
+ACVA.US,D,20240819,000000,18.54,18.81,18.411,18.62,1004575,0
+ACVA.US,D,20240820,000000,18.7,19.085,18.62,18.92,1891469,0
+ACVA.US,D,20240821,000000,18.94,18.94,18.4544,18.66,1531494,0
+ACVA.US,D,20240822,000000,18.64,18.91,18.19,18.26,679518,0
+ACVA.US,D,20240823,000000,18.48,18.96,18.315,18.96,1889235,0
+ACVA.US,D,20240826,000000,19.08,19.86,18.995,19.28,1810302,0
+ACVA.US,D,20240827,000000,18.9,19.17,18.42,18.57,1144040,0
+ACVA.US,D,20240828,000000,18.5,18.535,18.26,18.45,803317,0
+ACVA.US,D,20240829,000000,18.6,18.615,18.1902,18.27,726923,0
+ACVA.US,D,20240830,000000,18.42,18.78,18.29,18.71,967058,0
+ACVA.US,D,20240903,000000,18.78,18.78,18.05,18.15,2014567,0
+ACVA.US,D,20240904,000000,18.14,18.27,17.75,17.99,1303673,0
+ACVA.US,D,20240905,000000,17.92,18.39,17.795,18.27,1377432,0
+ACVA.US,D,20240906,000000,18.33,18.45,17.75,18.16,2443166,0
+ACVA.US,D,20240909,000000,18.26,19.31,18.2166,19.25,3592795,0
+ACVA.US,D,20240910,000000,19.26,19.4,18.94,19.36,2863960,0
+ACVA.US,D,20240911,000000,19.27,19.765,19.0602,19.68,1527441,0
+ACVA.US,D,20240912,000000,19.84,20.17,19.56,19.94,1931323,0
+ACVA.US,D,20240913,000000,20,20.79,19.78,19.87,2044961,0
+ACVA.US,D,20240916,000000,19.84,20.045,19.48,19.95,1048248,0
+ACVA.US,D,20240917,000000,20.27,20.49,19.96,20.35,1417243,0
+ACVA.US,D,20240918,000000,20.39,20.82,20.18,20.25,1449788,0
+ACVA.US,D,20240919,000000,20.78,21.015,20.51,20.67,1463825,0
+ACVA.US,D,20240920,000000,20.61,20.94,20.4,20.75,2603348,0
+ACVA.US,D,20240923,000000,20.84,20.99,20.65,20.74,971815,0
+ACVA.US,D,20240924,000000,20.76,21.09,20.59,20.92,820575,0
+ACVA.US,D,20240925,000000,20.92,21.0599,20.5684,20.75,658958,0
+ACVA.US,D,20240926,000000,21.1,21.105,20.72,20.74,1499024,0
+ACVA.US,D,20240927,000000,20.66,20.8,20.25,20.46,884014,0
+ACVA.US,D,20240930,000000,20.26,20.51,19.93,20.33,841431,0
+ACVA.US,D,20241001,000000,20.28,20.28,19.73,19.77,1208514,0
+ACVA.US,D,20241002,000000,19.67,19.83,19.33,19.56,735803,0
+ACVA.US,D,20241003,000000,19.27,19.59,19.06,19.07,1077648,0
+ACVA.US,D,20241004,000000,19.46,19.47,18.95,19.21,988582,0
+ACVA.US,D,20241007,000000,18.98,19.1,18.5,18.74,1048265,0
+ACVA.US,D,20241008,000000,18.87,19.2,18.69,18.98,680365,0
+ACVA.US,D,20241009,000000,18.91,19.03,18.72,18.74,799006,0
+ACVA.US,D,20241010,000000,18.4,18.475,17.69,18.05,1452046,0
+ACVA.US,D,20241011,000000,17.855,18.875,17.855,18.74,1318153,0
+ACVA.US,D,20241014,000000,18.73,18.85,18.275,18.75,830740,0
+ACVA.US,D,20241015,000000,18.78,19.03,18.36,18.86,1029141,0
+ACVA.US,D,20241016,000000,19.11,19.38,18.74,19.26,754444,0
+ACVA.US,D,20241017,000000,19.32,19.4031,18.78,19.2,402459,0
+ACVA.US,D,20241018,000000,19.46,19.52,19.05,19.05,447409,0
+ACVA.US,D,20241021,000000,18.96,19.05,18.59,18.59,658217,0
+ACVA.US,D,20241022,000000,18.62,18.64,18.355,18.56,734872,0
+ACVA.US,D,20241023,000000,17.63,18.49,17.63,17.92,613637,0
+ACVA.US,D,20241024,000000,18.05,18.145,17.58,17.75,1337983,0
+ACVA.US,D,20241025,000000,17.91,18.0158,17.48,17.56,856009,0
+ACVA.US,D,20241028,000000,17.86,17.8926,17.49,17.66,1148736,0
+ACVA.US,D,20241029,000000,17.5,17.92,17.41,17.82,970176,0
+ACVA.US,D,20241030,000000,17.81,18.29,17.66,17.71,776405,0
+ACVA.US,D,20241031,000000,17.55,17.605,17.23,17.29,1027082,0
+ACVA.US,D,20241101,000000,17.42,17.555,16.92,17.04,931329,0
+ACVA.US,D,20241104,000000,16.94,17.5,16.85,17.25,971496,0
+ACVA.US,D,20241105,000000,17.19,17.73,17.13,17.71,790213,0
+ACVA.US,D,20241106,000000,18.92,19.215,18.73,19.14,2702147,0
+ACVA.US,D,20241107,000000,19.32,20.2,19.07,19.5,2361064,0
+ACVA.US,D,20241108,000000,20.45,21.22,19.31,20.13,3406375,0
+ACVA.US,D,20241111,000000,20.45,21.305,20.07,21.1,2624541,0
+ACVA.US,D,20241112,000000,20.98,21.17,20.39,20.7,3651828,0
+ACVA.US,D,20241113,000000,20.9,20.97,20.25,20.37,1486088,0
+ACVA.US,D,20241114,000000,20.275,20.36,19.675,20.02,1847207,0
+ACVA.US,D,20241115,000000,20.01,20.76,19.845,20.72,1925300,0
+ACVA.US,D,20241118,000000,20.85,22.23,20.72,21.99,3275368,0
+ACVA.US,D,20241119,000000,21.93,21.955,21.44,21.46,2343503,0
+ACVA.US,D,20241120,000000,21.35,21.54,21.05,21.37,980700,0
+ACVA.US,D,20241121,000000,21.51,22.22,21.1201,21.54,2310526,0
+ACVA.US,D,20241122,000000,21.67,22.16,21.55,21.97,1841741,0
+ACVA.US,D,20241125,000000,22.4,23.456,22.3925,22.96,3699664,0
+ACVA.US,D,20241126,000000,22.61,22.82,22.01,22.39,1645958,0
+ACVA.US,D,20241127,000000,22.74,22.84,22.25,22.71,647974,0
+ACVA.US,D,20241129,000000,22.95,23.0076,22.5,22.62,569768,0
+ACVA.US,D,20241202,000000,22.78,23.27,22.62,23.17,1255246,0
+ACVA.US,D,20241203,000000,22.95,23.045,22.48,22.83,1126464,0
+ACVA.US,D,20241204,000000,23.07,23.3,22.34,22.59,1468551,0
+ACVA.US,D,20241205,000000,22.5,22.79,21.882,21.94,984201,0
+ACVA.US,D,20241206,000000,22.13,22.43,21.93,22.34,1228294,0
+ACVA.US,D,20241209,000000,22.47,22.79,22.03,22.15,1066214,0
+ACVA.US,D,20241210,000000,22,22.15,21.165,21.35,1289680,0
+ACVA.US,D,20241211,000000,21.69,21.95,21.33,21.65,1179921,0
+ACVA.US,D,20241212,000000,21.28,22,20.8,20.94,911775,0
+ACVA.US,D,20241213,000000,20.9,21.12,20.26,20.3,952239,0
+ACVA.US,D,20241216,000000,20.33,21.38,20.26,21.23,1045535,0
+ACVA.US,D,20241217,000000,21,21.43,20.99,21.08,1203956,0
+ACVA.US,D,20241218,000000,21.31,21.78,19.825,20.21,1914585,0
+ACVA.US,D,20241219,000000,20.45,21,19.82,20.94,1913703,0
+ACVA.US,D,20241220,000000,20.56,22,20.56,21.89,4195956,0
+ACVA.US,D,20241223,000000,22.255,22.255,21,21.42,1012685,0
+ACVA.US,D,20241224,000000,21.54,21.7,21.17,21.67,290949,0
+ACVA.US,D,20241226,000000,21.67,22.18,21.58,22.12,770595,0
+ACVA.US,D,20241227,000000,21.9,21.99,20.8,21.8,1172143,0
+ACVA.US,D,20241230,000000,21.41,22,21.1101,21.9,689477,0
+ACVA.US,D,20241231,000000,22.03,22.17,21.315,21.6,1259213,0
+ACVA.US,D,20250102,000000,21.77,22.07,20.785,20.94,1006232,0
+ACVA.US,D,20250103,000000,21.15,21.27,20.74,21.02,880563,0
+ACVA.US,D,20250106,000000,21.06,21.395,20.84,21.11,1248593,0
+ACVA.US,D,20250107,000000,21.11,21.49,20.13,20.3,1120303,0
+ACVA.US,D,20250108,000000,20.08,21.36,19.9303,21.14,1422317,0
+ACVA.US,D,20250110,000000,20.51,20.93,20.24,20.75,1317060,0
+ACVA.US,D,20250113,000000,20.33,20.92,20.33,20.78,1620717,0
+ACVA.US,D,20250114,000000,21.09,21.22,20.74,21,1029332,0
+ACVA.US,D,20250115,000000,21.66,22,21.13,21.26,959598,0
+ACVA.US,D,20250116,000000,21.25,21.59,21.23,21.37,1422671,0
+ACVA.US,D,20250117,000000,21.72,21.72,21.13,21.53,1157557,0
+ACVA.US,D,20250121,000000,21.75,22.28,21.58,22.25,746775,0
+ACVA.US,D,20250122,000000,22.23,22.47,21.39,21.44,856570,0
+ACVA.US,D,20250123,000000,21.32,22.25,21.3,22.09,1551257,0
+ACVA.US,D,20250124,000000,21.98,22.0643,21.34,21.39,1174137,0
+ACVA.US,D,20250127,000000,20.82,21.5,20.56,21.11,1224069,0
+ACVA.US,D,20250128,000000,21.02,21.39,20.79,21.34,946883,0
+ACVA.US,D,20250129,000000,21.33,21.57,20.9001,21.44,857911,0
+ACVA.US,D,20250130,000000,21.63,21.995,21.36,21.69,1125107,0
+ACVA.US,D,20250131,000000,21.69,21.83,20.88,21.16,1356261,0
+ACVA.US,D,20250203,000000,20.54,20.815,20.1846,20.46,1190173,0
+ACVA.US,D,20250204,000000,20.44,20.9,20.116,20.86,1290608,0
+ACVA.US,D,20250205,000000,20.95,21.4,20.66,20.84,1743190,0
+ACVA.US,D,20250206,000000,20.94,21.18,20.75,20.97,1118079,0
+ACVA.US,D,20250207,000000,20.98,21.36,20.78,21.17,885950,0
+ACVA.US,D,20250210,000000,21.5,21.8,21.17,21.6,1448033,0
+ACVA.US,D,20250211,000000,21.44,21.61,20.93,21.42,1370678,0
+ACVA.US,D,20250212,000000,21,21.81,21,21.47,799803,0
+ACVA.US,D,20250213,000000,21.65,22.09,21.52,21.59,786533,0
+ACVA.US,D,20250214,000000,21.75,22.0795,21.42,21.595,1029510,0
+ACVA.US,D,20250218,000000,21.34,21.5,20.66,21,2391019,0
+ACVA.US,D,20250219,000000,20.75,21.03,20.51,20.65,2499444,0
+ACVA.US,D,20250220,000000,18.5,20.26,18.4,18.59,7740275,0
+ACVA.US,D,20250221,000000,18.95,19.345,17.56,17.585,3568249,0
+ACVA.US,D,20250224,000000,17.63,17.79,17.0104,17.31,2484193,0
+ACVA.US,D,20250225,000000,17.18,17.31,16.45,16.46,2816559,0
+ACVA.US,D,20250226,000000,16.45,17.12,16.31,16.45,1893855,0
+ACVA.US,D,20250227,000000,16.56,16.9,16.07,16.09,2118521,0
+ACVA.US,D,20250228,000000,15.94,16.41,15.775,16.06,2136804,0
+ACVA.US,D,20250303,000000,16.14,16.26,15.19,15.21,1992016,0
+ACVA.US,D,20250304,000000,14.81,15.1,14.25,14.83,2724082,0
+ACVA.US,D,20250305,000000,14.85,15.59,14.63,15.21,2908435,0
+ACVA.US,D,20250306,000000,14.83,15.26,14.03,14.17,2210453,0
+ACVA.US,D,20250307,000000,14.12,14.205,13.02,14.11,3177079,0
+ACVA.US,D,20250310,000000,13.76,13.88,12.96,13.1,2885060,0
+ACVA.US,D,20250311,000000,13.25,13.89,12.77,13.78,4009723,0
+ACVA.US,D,20250312,000000,14.66,14.7,14.01,14.28,5226182,0
+ACVA.US,D,20250313,000000,14.3,14.315,13.59,14,4138642,0
+ACVA.US,D,20250314,000000,14.16,14.815,14.16,14.31,3272416,0
+ACVA.US,D,20250317,000000,14.22,15,14.14,14.71,2868106,0
+ACVA.US,D,20250318,000000,14.53,14.74,13.91,14.1,2747920,0
+ACVA.US,D,20250319,000000,14.25,15.01,14.05,14.61,3259582,0
+ACVA.US,D,20250320,000000,15.14,15.83,14.89,15.69,5773509,0
+ACVA.US,D,20250321,000000,15.42,15.8,15.08,15.31,4988165,0
+ACVA.US,D,20250324,000000,16.01,16.04,15.77,16.01,1672001,0
+ACVA.US,D,20250325,000000,16,16.38,15.91,16.36,1784741,0
+ACVA.US,D,20250326,000000,15.28,15.98,15.23,15.28,2260290,0
+ACVA.US,D,20250327,000000,15.11,15.42,14,14.6,3417075,0
+ACVA.US,D,20250328,000000,14.5,14.54,13.78,14.13,2260636,0
+ACVA.US,D,20250331,000000,13.87,14.11,13.49,14.09,3177086,0
+ACVA.US,D,20250401,000000,14.07,14.62,13.765,14.47,2331906,0
+ACVA.US,D,20250402,000000,14.145,15.45,14.11,15.13,1648720,0
+ACVA.US,D,20250403,000000,14.08,14.27,13.53,13.59,2263868,0
+ACVA.US,D,20250404,000000,13.04,13.37,11.88,13.31,4864319,0
+ACVA.US,D,20250407,000000,12.68,14.13,12.425,13.39,4524115,0
+ACVA.US,D,20250408,000000,13.8,13.95,12.58,12.82,2484706,0
+ACVA.US,D,20250409,000000,12.81,14.88,12.55,14.51,4013313,0
+ACVA.US,D,20250410,000000,13.87,14.07,13.18,13.99,4599405,0
+ACVA.US,D,20250411,000000,13.965,14.365,13.89,14.27,3084969,0
+ACVA.US,D,20250414,000000,14.6,14.605,13.95,14.34,2001255,0
+ACVA.US,D,20250415,000000,14.34,14.69,14,14.3,2453166,0
+ACVA.US,D,20250416,000000,14.05,14.195,13.85,14.08,1095999,0
+ACVA.US,D,20250417,000000,14.11,14.34,13.98,14.31,2255728,0
+ACVA.US,D,20250421,000000,14.08,14.165,13.63,13.91,2824026,0
+ACVA.US,D,20250422,000000,14.19,14.49,13.9,14.31,1556964,0
+ACVA.US,D,20250423,000000,14.93,15.25,14.37,14.44,1246208,0
+ACVA.US,D,20250424,000000,14.44,14.9,14.42,14.84,2759931,0
+ACVA.US,D,20250425,000000,14.795,14.945,14.63,14.8,1040538,0
+ACVA.US,D,20250428,000000,14.67,15.15,14.41,14.75,1477952,0
+ACVA.US,D,20250429,000000,14.73,15.2,14.6475,14.97,1387258,0
+ACVA.US,D,20250430,000000,14.52,14.775,14.03,14.69,1650296,0
+ACVA.US,D,20250501,000000,14.91,15.16,14.65,14.96,2005134,0
+ACVA.US,D,20250502,000000,15.195,15.42,14.91,15.23,1396759,0
+ACVA.US,D,20250505,000000,15.025,15.621,15,15.38,1445386,0
+ACVA.US,D,20250506,000000,15.23,15.52,15.13,15.44,1220035,0
+ACVA.US,D,20250507,000000,15.47,15.785,15.43,15.71,3093343,0
+ACVA.US,D,20250508,000000,16.69,17,16.06,16.38,3789424,0
+ACVA.US,D,20250509,000000,16.54,16.95,16.51,16.67,2550545,0
+ACVA.US,D,20250512,000000,17.53,17.54,16.5,16.8,3181593,0
+ACVA.US,D,20250513,000000,16.95,17.18,16.61,16.92,1696854,0
+ACVA.US,D,20250514,000000,16.96,17.27,16.81,16.83,1413111,0
+ACVA.US,D,20250515,000000,16.73,16.98,16.485,16.93,2164322,0
+ACVA.US,D,20250516,000000,16.935,17.15,16.89,17.04,2016052,0
+ACVA.US,D,20250519,000000,16.78,17.14,16.74,16.87,1462069,0
+ACVA.US,D,20250520,000000,16.87,16.92,16.66,16.75,1332557,0
+ACVA.US,D,20250521,000000,16.499,16.7658,16.28,16.33,1280692,0
+ACVA.US,D,20250522,000000,16.23,16.89,16.23,16.76,1380773,0
+ACVA.US,D,20250523,000000,16.499,16.7,16.36,16.52,1475466,0
+ACVA.US,D,20250527,000000,16.8,17.06,16.62,16.89,2159016,0
+ACVA.US,D,20250528,000000,16.885,17.01,16.68,16.72,1544900,0
+ACVA.US,D,20250529,000000,16.87,16.88,16.215,16.29,1761949,0
+ACVA.US,D,20250530,000000,16.275,16.53,16.1,16.38,2349645,0
+ACVA.US,D,20250602,000000,16.31,16.4,15.94,16.17,1218695,0
+ACVA.US,D,20250603,000000,16.03,16.525,15.94,16.34,1398776,0
+ACVA.US,D,20250604,000000,16.4,16.48,16.16,16.42,1206080,0
+ACVA.US,D,20250605,000000,16.36,16.59,16.27,16.31,897099,0
+ACVA.US,D,20250606,000000,16.61,16.61,16.29,16.54,1259045,0
+ACVA.US,D,20250609,000000,16.65,16.78,16.49,16.69,1006740,0
+ACVA.US,D,20250610,000000,16.87,16.93,16.61,16.69,1068980,0
+ACVA.US,D,20250611,000000,16.73,17.16,16.7,16.89,1743942,0
+ACVA.US,D,20250612,000000,16.75,16.81,16.35,16.42,1308714,0
+ACVA.US,D,20250613,000000,16.025,16.135,15.31,15.39,1437565,0
+ACVA.US,D,20250616,000000,15.72,15.92,15.5,15.72,1768167,0
+ACVA.US,D,20250617,000000,15.605,15.64,15.21,15.29,1011723,0
+ACVA.US,D,20250618,000000,15.195,15.78,15.12,15.54,1506786,0
+ACVA.US,D,20250620,000000,15.7575,15.88,15.595,15.65,2038503,0
+ACVA.US,D,20250623,000000,15.42,15.895,15.295,15.86,911724,0
+ACVA.US,D,20250624,000000,16.03,16.26,15.76,16.2,1661122,0
+ACVA.US,D,20250625,000000,16.25,16.3,15.7,15.7,935396,0
+ACVA.US,D,20250626,000000,15.96,15.96,15.61,15.68,1344986,0
+ACVA.US,D,20250627,000000,15.765,16.21,15.6,16.08,4780764,0
+ACVA.US,D,20250630,000000,16.21,16.53,16.03,16.22,1550551,0
+ACVA.US,D,20250701,000000,16.085,16.65,15.89,16.48,2432704,0
+ACVA.US,D,20250702,000000,16.48,16.83,16.4,16.63,2463497,0
+ACVA.US,D,20250703,000000,16.67,16.76,16.46,16.51,914142,0
+ACVA.US,D,20250707,000000,16.31,16.68,16.01,16.1,1464617,0
+ACVA.US,D,20250708,000000,16.33,16.4,15.91,16.19,2104114,0
+ACVA.US,D,20250709,000000,16.39,16.52,16.13,16.51,838959,0
+ACVA.US,D,20250710,000000,16.53,16.745,16.42,16.52,885933,0
+ACVA.US,D,20250711,000000,16.44,16.44,16.02,16.1,938174,0
+ACVA.US,D,20250714,000000,16.06,16.46,16.0214,16.33,1754786,0
+ACVA.US,D,20250715,000000,16.325,16.43,15.86,15.86,1017324,0
+ACVA.US,D,20250716,000000,15.975,16.23,15.21,15.32,3159568,0
+ACVA.US,D,20250717,000000,15.31,15.48,15.03,15.36,2257715,0
+ACVA.US,D,20250718,000000,15.48,15.48,14.93,15.1,1433428,0
+ACVA.US,D,20250721,000000,15.24,15.27,14.92,14.95,1975836,0
+ACVA.US,D,20250722,000000,15,15.3,14.72,15.08,1688967,0
+ACVA.US,D,20250723,000000,14.98,15.315,14.87,15.24,1260932,0
+ACVA.US,D,20250724,000000,15.06,15.22,14.63,14.63,1198290,0
+ACVA.US,D,20250725,000000,14.81,14.91,14.505,14.58,1519141,0
+ACVA.US,D,20250728,000000,14.67,14.78,14.33,14.45,1424443,0
+ACVA.US,D,20250729,000000,14.455,14.54,14.09,14.09,1836684,0
+ACVA.US,D,20250730,000000,14.18,14.3,13.98,14.11,2070855,0
+ACVA.US,D,20250731,000000,14.03,14.335,14.005,14.21,2742544,0
+ACVA.US,D,20250801,000000,13.94,14,13.4,13.51,3570154,0
+ACVA.US,D,20250804,000000,13.665,13.9099,13.6,13.8,3776734,0
+ACVA.US,D,20250805,000000,13.905,14.16,13.835,14.15,2217387,0
+ACVA.US,D,20250806,000000,14.16,14.75,14.16,14.33,2103773,0
+ACVA.US,D,20250807,000000,14.51,14.65,13.725,14.05,2027497,0
+ACVA.US,D,20250808,000000,14.105,14.28,13.595,13.62,2320571,0
+ACVA.US,D,20250811,000000,13.63,13.9,13.275,13.35,2149430,0
+ACVA.US,D,20250812,000000,11.295,11.35,10.26,11.17,10436614,0
+ACVA.US,D,20250813,000000,11.315,11.615,11.01,11.57,5403262,0
+ACVA.US,D,20250814,000000,11.29,11.58,11.21,11.29,2650001,0
+ACVA.US,D,20250815,000000,11.365,11.84,11.27,11.71,2948051,0
+ACVA.US,D,20250818,000000,11.75,11.8893,11.56,11.58,3077974,0
+ACVA.US,D,20250819,000000,11.66,11.7,11.33,11.51,1775252,0
+ACVA.US,D,20250820,000000,11.61,11.61,11.23,11.38,1542343,0
+ACVA.US,D,20250821,000000,11.28,11.54,11.17,11.47,1808887,0
+ACVA.US,D,20250822,000000,11.63,12.21,11.5,12.15,2276737,0
+ACVA.US,D,20250825,000000,12.05,12.1,11.59,11.59,2313392,0
+ACVA.US,D,20250826,000000,11.605,11.77,11.5,11.55,2734783,0
+ACVA.US,D,20250827,000000,11.59,11.59,11.39,11.51,1852691,0
+ACVA.US,D,20250828,000000,11.56,11.775,11.54,11.69,2220043,0
+ACVA.US,D,20250829,000000,11.725,11.9,11.581,11.66,3179619,0
+ACVA.US,D,20250902,000000,11.461,11.71,11.38,11.62,2415836,0
+ACVA.US,D,20250903,000000,11.62,11.64,11.19,11.25,3070210,0
+ACVA.US,D,20250904,000000,11.331,11.69,11.19,11.66,1714692,0
+ACVA.US,D,20250905,000000,11.755,11.91,11.48,11.81,2527490,0
+ACVA.US,D,20250908,000000,11.855,11.86,11.195,11.21,2776324,0
+ACVA.US,D,20250909,000000,11.2,11.2125,10.94,10.98,4351185,0
+ACVA.US,D,20250910,000000,10.91,11.0221,10.36,10.43,4533351,0
+ACVA.US,D,20250911,000000,10.53,10.53,10.13,10.33,12547711,0
+ACVA.US,D,20250912,000000,10.37,10.37,9.995,10.01,3196595,0
+ACVA.US,D,20250915,000000,10.125,10.235,9.99,10.08,2515319,0
+ACVA.US,D,20250916,000000,10.1247,10.1247,9.845,10.04,2977302,0
+ACVA.US,D,20250917,000000,10.14,10.595,10.035,10.25,3643888,0
+ACVA.US,D,20250918,000000,10.44,10.535,10.31,10.34,2826375,0
+ACVA.US,D,20250919,000000,10.47,10.54,10.22,10.4,3204042,0
+ACVA.US,D,20250922,000000,10.28,10.55,10.24,10.33,2259072,0
+ACVA.US,D,20250923,000000,10.41,10.53,10.13,10.13,1810178,0
+ACVA.US,D,20250924,000000,10.11,10.24,10,10.2,2029529,0
+ACVA.US,D,20250925,000000,10.09,10.13,9.855,9.97,2380152,0
+ACVA.US,D,20250926,000000,9.975,10.14,9.695,9.76,2346216,0
+ACVA.US,D,20250929,000000,9.865,9.87,9.64,9.82,2515051,0
+ACVA.US,D,20250930,000000,9.81,9.97,9.56,9.91,2702961,0
+ACVA.US,D,20251001,000000,9.78,10.17,9.735,10.07,3088174,0
+ACVA.US,D,20251002,000000,10,10.18,9.91,10.1,2069728,0
+ACVA.US,D,20251003,000000,10.02,10.41,9.99,10.12,1968285,0
+ACVA.US,D,20251006,000000,10.125,10.1767,9.55,9.69,2953534,0
+ACVA.US,D,20251007,000000,9.62,9.7,9.05,9.3,3236377,0
+ACVA.US,D,20251008,000000,9.57,9.59,9.27,9.38,2572263,0
+ACVA.US,D,20251009,000000,9.3,9.385,9.035,9.07,3345086,0
+ACVA.US,D,20251010,000000,9.1,9.1762,8.47,8.47,3019132,0
+ACVA.US,D,20251013,000000,8.5,8.61,8.36,8.49,3861805,0
+ACVA.US,D,20251014,000000,8.3698,8.9,8.33,8.81,3590261,0
+ACVA.US,D,20251015,000000,8.85,8.96,8.545,8.74,2248419,0
+ACVA.US,D,20251016,000000,8.75,8.89,8.575,8.67,2115032,0
+ACVA.US,D,20251017,000000,8.6,8.7817,8.44,8.58,1999658,0
+ACVA.US,D,20251020,000000,8.7,9.2,8.6201,9.09,1822832,0
+ACVA.US,D,20251021,000000,9.19,9.65,9.08,9.65,2750063,0
+ACVA.US,D,20251022,000000,9.57,9.57,9.21,9.33,1630282,0
+ACVA.US,D,20251023,000000,9.32,9.45,9.205,9.36,1539554,0
+ACVA.US,D,20251024,000000,9.4835,9.57,9.41,9.51,1299895,0
+ACVA.US,D,20251027,000000,9.56,9.64,9.41,9.47,1861083,0
+ACVA.US,D,20251028,000000,9.47,9.47,9.13,9.16,1698557,0
+ACVA.US,D,20251029,000000,8.99,9.1985,8.82,8.92,2446996,0
+ACVA.US,D,20251030,000000,8.755,8.99,8.755,8.9,2018574,0
+ACVA.US,D,20251031,000000,8.925,9.12,8.83,9.07,2623008,0
+ACVA.US,D,20251103,000000,8.99,9.431,8.99,9.39,4108622,0
+ACVA.US,D,20251104,000000,9.2101,9.365,8.89,8.95,3135480,0
+ACVA.US,D,20251105,000000,8.85,9.0738,8.075,8.15,8023940,0
+ACVA.US,D,20251106,000000,5.88,6.5,4.95,5.09,31093433,0
+ACVA.US,D,20251107,000000,5.09,5.43,5.09,5.4,11908790,0
+ACVA.US,D,20251110,000000,5.51,5.71,5.455,5.58,9809425,0
+ACVA.US,D,20251111,000000,5.678,5.73,5.465,5.49,3812062,0
+ACVA.US,D,20251112,000000,5.515,5.61,5.34,5.49,17148064,0
+ACVA.US,D,20251113,000000,5.92,6.38,5.89,6.37,9150012,0
+ACVA.US,D,20251114,000000,6.2,6.33,5.9907,6.24,5448208,0
+ACVA.US,D,20251117,000000,6.24,6.65,6.12,6.3,5040122,0
+ACVA.US,D,20251118,000000,6.245,6.58,6.16,6.54,3549304,0
+ACVA.US,D,20251119,000000,6.51,6.725,6.37,6.64,4048514,0
+ACVA.US,D,20251120,000000,6.62,6.78,6.49,6.64,3634711,0
+ACVA.US,D,20251121,000000,6.63,6.925,6.58,6.75,3377323,0
+ACVA.US,D,20251124,000000,6.78,7.17,6.675,7.12,4202121,0
+ACVA.US,D,20251125,000000,7.165,7.625,7.15,7.59,4175994,0
+ACVA.US,D,20251126,000000,7.56,7.865,7.43,7.73,3352954,0
+ACVA.US,D,20251128,000000,7.735,7.905,7.6855,7.85,2067191,0
+ACVA.US,D,20251201,000000,7.74,8.015,7.7,7.74,2454070,0
+ACVA.US,D,20251202,000000,7.73,7.8,7.64,7.7,2284453,0
+ACVA.US,D,20251203,000000,7.74,8,7.73,7.9,1980189,0
+ACVA.US,D,20251204,000000,8.0032,8.06,7.78,7.89,2565771,0
+ACVA.US,D,20251205,000000,7.87,8.23,7.863,8.15,3299691,0
+ACVA.US,D,20251208,000000,8.15,8.28,8.005,8.12,2082168,0
+ACVA.US,D,20251209,000000,8.02,8.26,8,8.07,2000948,0
+ACVA.US,D,20251210,000000,8.085,8.365,8.01,8.26,2717086,0
+ACVA.US,D,20251211,000000,8.16,8.35,8.02,8.1,3016492,0
+ACVA.US,D,20251212,000000,8.24,8.31,7.98,7.99,2734173,0
+ACVA.US,D,20251215,000000,7.94,8.14,7.81,7.81,3758130,0
+ACVA.US,D,20251216,000000,7.8,8.175,7.78,8,3583944,0
+ACVA.US,D,20251217,000000,7.91,8.1,7.66,7.72,2712248,0
+ACVA.US,D,20251218,000000,8.15,8.19,7.88,7.93,3485611,0
+ACVA.US,D,20251219,000000,7.905,7.94,7.72,7.8,2831960,0
+ACVA.US,D,20251222,000000,7.775,8.265,7.74,8.21,3365290,0
+ACVA.US,D,20251223,000000,8.13,8.29,7.98,8.15,2753241,0
+ACVA.US,D,20251224,000000,8.2,8.3156,8.13,8.26,941423,0
+ACVA.US,D,20251226,000000,8.17,8.315,8.16,8.26,1266108,0
+ACVA.US,D,20251229,000000,8.152,8.33,8.152,8.27,1338843,0
+ACVA.US,D,20251230,000000,8.21,8.33,8.125,8.14,1427408,0
+ACVA.US,D,20251231,000000,8.13,8.165,8.02,8.02,1376753,0
+ACVA.US,D,20260102,000000,8.12,8.51,8.05,8.29,3937357,0
+ACVA.US,D,20260105,000000,8.25,8.705,8.1,8.61,3635940,0
+ACVA.US,D,20260106,000000,8.6147,8.615,8.425,8.55,2188203,0
+ACVA.US,D,20260107,000000,8.61,8.61,8.435,8.47,1321988,0
+ACVA.US,D,20260108,000000,8.32,9.04,8.3,8.73,2790193,0
+ACVA.US,D,20260109,000000,8.79,8.87,8.4,8.78,2404314,0
+ACVA.US,D,20260112,000000,8.74,9.07,8.62,8.77,2653263,0
+ACVA.US,D,20260113,000000,8.78,8.835,8.63,8.74,1550586,0
+ACVA.US,D,20260114,000000,8.87,8.99,8.61,8.84,2114005,0
+ACVA.US,D,20260115,000000,8.85,9.065,8.71,8.98,1765341,0
+ACVA.US,D,20260116,000000,8.91,8.95,8.71,8.74,1528220,0
+ACVA.US,D,20260120,000000,8.5,8.7,8.38,8.47,2015531,0
+ACVA.US,D,20260121,000000,8.47,8.58,8.1,8.47,3033268,0
+ACVA.US,D,20260122,000000,8.59,8.8,8.54,8.62,2170361,0
+ACVA.US,D,20260123,000000,8.71,8.745,8.42,8.5,2019305,0
+ACVA.US,D,20260126,000000,8.52,8.605,8.31,8.6,1639137,0
+ACVA.US,D,20260127,000000,8.605,8.605,8.155,8.35,2524379,0
+ACVA.US,D,20260128,000000,8.39,8.5,7.97,8.04,1618640,0
+ACVA.US,D,20260129,000000,8.15,8.16,7.82,7.88,1700089,0
+ACVA.US,D,20260130,000000,7.68,7.915,7.68,7.81,1596329,0
+ACVA.US,D,20260202,000000,7.78,7.87,7.6,7.62,6428566,0
+ACVA.US,D,20260203,000000,7.62,7.72,7.355,7.47,2553189,0
+ACVA.US,D,20260204,000000,7.4,7.61,7.2125,7.53,4968057,0
+ACVA.US,D,20260205,000000,7.505,7.58,7.015,7.05,2619694,0
+ACVA.US,D,20260206,000000,7.05,7.425,7.01,7.37,2639037,0
+ACVA.US,D,20260209,000000,7.31,7.41,7.12,7.3,1840923,0
+ACVA.US,D,20260210,000000,7.36,7.6,7.215,7.29,2062200,0
+ACVA.US,D,20260211,000000,7.5,7.54,7.155,7.2,3535482,0
+ACVA.US,D,20260212,000000,7.2,7.21,6.18,6.51,6956581,0
+ACVA.US,D,20260213,000000,6.76,6.91,6.54,6.61,2612579,0
+ACVA.US,D,20260217,000000,6.59,6.86,6.31,6.43,3692406,0
+ACVA.US,D,20260218,000000,6.5,6.794,6.43,6.68,3076781,0

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

@@ -0,0 +1,1378 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGM_E.US,D,20200528,000000,25.16,25.17,24.99,24.99,72913,0
+AGM_E.US,D,20200529,000000,25,25,24.895,24.95,53291,0
+AGM_E.US,D,20200601,000000,24.99,25.05,24.9,25.05,51269,0
+AGM_E.US,D,20200602,000000,25.25,25.5,25.1,25.45,57868,0
+AGM_E.US,D,20200603,000000,25.5,25.55,25.35,25.55,43142,0
+AGM_E.US,D,20200604,000000,25.5,25.625,25.464,25.59,27971,0
+AGM_E.US,D,20200605,000000,25.69,25.8,25.51,25.75,42295,0
+AGM_E.US,D,20200608,000000,25.85,25.95,25.77,25.89,14646,0
+AGM_E.US,D,20200609,000000,25.9,25.9,25.805,25.86,14050,0
+AGM_E.US,D,20200610,000000,25.9,25.9,25.68,25.8225,21446,0
+AGM_E.US,D,20200611,000000,25.57,25.71,25.57,25.6,10054,0
+AGM_E.US,D,20200612,000000,25.8,25.845,25.3,25.78,9685,0
+AGM_E.US,D,20200615,000000,25.38,25.8,25.38,25.8,9095,0
+AGM_E.US,D,20200616,000000,25.9,25.9,25.7,25.75,23375,0
+AGM_E.US,D,20200617,000000,25.7,25.85,25.32,25.32,42233,0
+AGM_E.US,D,20200618,000000,25.43,25.48,25.345,25.44,49589,0
+AGM_E.US,D,20200619,000000,25.5,25.56,25.49,25.55,8937,0
+AGM_E.US,D,20200622,000000,25.5,25.55,25.4,25.55,11813,0
+AGM_E.US,D,20200623,000000,25.64,25.65,25.57,25.6,20743,0
+AGM_E.US,D,20200624,000000,25.55,25.65,25.31,25.5,10469,0
+AGM_E.US,D,20200625,000000,25.65,25.65,25.6,25.6,14304,0
+AGM_E.US,D,20200626,000000,25.645,25.65,25.36,25.65,6056,0
+AGM_E.US,D,20200629,000000,25.65,25.65,25.3,25.65,9954,0
+AGM_E.US,D,20200630,000000,25.65,25.65,25.45,25.6,32757,0
+AGM_E.US,D,20200701,000000,25.3,25.55,25.225,25.55,15026,0
+AGM_E.US,D,20200702,000000,25.6,25.6,25.4,25.51,6304,0
+AGM_E.US,D,20200706,000000,25.6,25.7,25.425,25.58,14300,0
+AGM_E.US,D,20200707,000000,25.5,25.6,25.4238,25.6,11984,0
+AGM_E.US,D,20200708,000000,25.6,25.6,25.46,25.5,21815,0
+AGM_E.US,D,20200709,000000,25.5,25.5383,25.325,25.45,66048,0
+AGM_E.US,D,20200710,000000,25.45,25.65,25.3477,25.65,15142,0
+AGM_E.US,D,20200713,000000,25.6,25.8,25.5362,25.782,10550,0
+AGM_E.US,D,20200714,000000,25.83,26,25.83,25.83,7505,0
+AGM_E.US,D,20200715,000000,26,26.25,25.775,26.005,11886,0
+AGM_E.US,D,20200716,000000,25.9998,26.2,25.94,26.07,5650,0
+AGM_E.US,D,20200717,000000,26.17,26.2,26.17,26.2,2172,0
+AGM_E.US,D,20200720,000000,26.18,26.3454,26.0521,26.2475,10320,0
+AGM_E.US,D,20200721,000000,26.33,26.4,25.9,26.25,17523,0
+AGM_E.US,D,20200722,000000,26.3663,26.55,26.2,26.2,16159,0
+AGM_E.US,D,20200723,000000,26.4,26.45,26.365,26.399,2172,0
+AGM_E.US,D,20200724,000000,26.55,26.75,26.4425,26.4425,4248,0
+AGM_E.US,D,20200727,000000,26.52,26.8,26.52,26.655,7989,0
+AGM_E.US,D,20200728,000000,26.65,27.075,26.55,26.975,14878,0
+AGM_E.US,D,20200729,000000,27.2,27.5,27,27.19,5147,0
+AGM_E.US,D,20200730,000000,26.84,27,26.76,26.9787,5065,0
+AGM_E.US,D,20200731,000000,26.96,27.17,26.88,27.099,6770,0
+AGM_E.US,D,20200803,000000,27,27.17,26.52,26.54,13951,0
+AGM_E.US,D,20200804,000000,26.99,26.99,26.58,26.58,2061,0
+AGM_E.US,D,20200805,000000,26.682,26.99,26.58,26.65,5863,0
+AGM_E.US,D,20200806,000000,26.55,26.7327,26.55,26.55,1870,0
+AGM_E.US,D,20200807,000000,26.93,26.93,26.55,26.55,1136,0
+AGM_E.US,D,20200810,000000,26.99,26.99,26.56,26.56,344,0
+AGM_E.US,D,20200811,000000,26.99,26.99,26.97,26.98,2006,0
+AGM_E.US,D,20200812,000000,26.99,26.99,26.99,26.99,1742,0
+AGM_E.US,D,20200813,000000,26.75,26.98,26.62,26.67,6920,0
+AGM_E.US,D,20200814,000000,27,27,26.67,26.67,2195,0
+AGM_E.US,D,20200817,000000,26.66,26.71,26.66,26.71,966,0
+AGM_E.US,D,20200818,000000,26.67,26.805,26.67,26.803,2465,0
+AGM_E.US,D,20200819,000000,26.71,26.95,26.71,26.848,7964,0
+AGM_E.US,D,20200821,000000,26.98,27,26.74,26.74,4457,0
+AGM_E.US,D,20200824,000000,26.95,27,26.94,27,2925,0
+AGM_E.US,D,20200825,000000,27,27,26.73,26.99,6774,0
+AGM_E.US,D,20200826,000000,26.885,27,26.793,27,8957,0
+AGM_E.US,D,20200827,000000,27,27,26.8501,26.8501,2133,0
+AGM_E.US,D,20200828,000000,26.93,26.93,26.93,26.93,300,0
+AGM_E.US,D,20200831,000000,26.99,26.99,26.99,26.99,133,0
+AGM_E.US,D,20200901,000000,26.99,26.99,26.75,26.8333,2633,0
+AGM_E.US,D,20200902,000000,26.77,26.78,26.64,26.65,10349,0
+AGM_E.US,D,20200903,000000,26.77,26.8,26.7,26.8,750,0
+AGM_E.US,D,20200904,000000,26.695,26.695,26.695,26.695,250,0
+AGM_E.US,D,20200908,000000,26.74,26.74,26.6501,26.6501,790,0
+AGM_E.US,D,20200909,000000,26.72,26.74,26.67,26.74,1200,0
+AGM_E.US,D,20200910,000000,26.7095,26.7216,26.65,26.7216,550,0
+AGM_E.US,D,20200911,000000,26.72,26.74,26.72,26.74,466,0
+AGM_E.US,D,20200914,000000,26.74,26.7401,26.7,26.7,1504,0
+AGM_E.US,D,20200916,000000,26.79,26.79,26.66,26.66,1350,0
+AGM_E.US,D,20200917,000000,26.7499,26.7499,26.7499,26.7499,165,0
+AGM_E.US,D,20200918,000000,26.745,26.745,26.745,26.745,293,0
+AGM_E.US,D,20200921,000000,26.65,26.92,26.65,26.92,4405,0
+AGM_E.US,D,20200922,000000,26.85,26.92,26.69,26.9199,11642,0
+AGM_E.US,D,20200923,000000,26.93,27,26.69,26.7,12812,0
+AGM_E.US,D,20200924,000000,26.69,26.74,26.675,26.74,1395,0
+AGM_E.US,D,20200925,000000,27.08,27.08,26.885,26.9546,874,0
+AGM_E.US,D,20200928,000000,27.1,27.1,26.75,26.854,6942,0
+AGM_E.US,D,20200929,000000,27.07,27.08,26.76,26.77,2965,0
+AGM_E.US,D,20200930,000000,26.82,27.06,26.82,27.06,2404,0
+AGM_E.US,D,20201001,000000,26.72,26.98,26.5357,26.98,4686,0
+AGM_E.US,D,20201002,000000,26.92,26.95,26.8702,26.8702,1000,0
+AGM_E.US,D,20201005,000000,26.96,26.9643,26.96,26.96,1380,0
+AGM_E.US,D,20201008,000000,26.75,27.21,26.75,27.21,1887,0
+AGM_E.US,D,20201013,000000,27.2,27.2,26.97,27.09,6467,0
+AGM_E.US,D,20201014,000000,26.78,26.81,26.78,26.81,1400,0
+AGM_E.US,D,20201015,000000,27.19,27.19,26.76,26.9,991,0
+AGM_E.US,D,20201016,000000,26.93,26.93,26.77,26.79,2990,0
+AGM_E.US,D,20201019,000000,26.79,27.39,26.79,27.39,3922,0
+AGM_E.US,D,20201020,000000,27.35,27.5,27.35,27.5,3754,0
+AGM_E.US,D,20201021,000000,27.2137,27.49,26.9675,27.2,1748,0
+AGM_E.US,D,20201022,000000,27.22,27.23,26.77,26.86,5727,0
+AGM_E.US,D,20201023,000000,26.95,27.22,26.95,27.21,3964,0
+AGM_E.US,D,20201026,000000,26.81,27.06,26.81,27.06,2374,0
+AGM_E.US,D,20201027,000000,27.03,27.125,27,27,3295,0
+AGM_E.US,D,20201028,000000,27.27,27.3,26.75,26.75,3076,0
+AGM_E.US,D,20201029,000000,26.75,26.75,26.28,26.45,6101,0
+AGM_E.US,D,20201030,000000,26.34,26.34,26.32,26.32,2907,0
+AGM_E.US,D,20201102,000000,26.45,26.65,26.45,26.47,6332,0
+AGM_E.US,D,20201103,000000,26.4995,26.71,26.4995,26.5333,2705,0
+AGM_E.US,D,20201104,000000,26.629,26.86,26.629,26.86,2303,0
+AGM_E.US,D,20201105,000000,26.91,27.05,26.81,27.04,6070,0
+AGM_E.US,D,20201106,000000,27.08,27.08,26.7,26.7,269,0
+AGM_E.US,D,20201109,000000,26.63,27.1307,26.58,27.13,3622,0
+AGM_E.US,D,20201110,000000,27.13,27.13,27.13,27.13,390,0
+AGM_E.US,D,20201111,000000,27.24,27.24,27.22,27.24,631,0
+AGM_E.US,D,20201112,000000,26.916,27.014,26.916,27.014,900,0
+AGM_E.US,D,20201113,000000,27.023,27.24,27,27,5491,0
+AGM_E.US,D,20201116,000000,27.09,27.18,26.9,26.9,23230,0
+AGM_E.US,D,20201117,000000,27.18,27.18,26.94,27.035,26074,0
+AGM_E.US,D,20201118,000000,26.95,27.16,26.94,27.01,25962,0
+AGM_E.US,D,20201119,000000,27.16,27.16,26.9,27.05,17421,0
+AGM_E.US,D,20201120,000000,27.09,27.09,26.92,27.08,16917,0
+AGM_E.US,D,20201123,000000,27,27.15,26.83,26.87,7393,0
+AGM_E.US,D,20201124,000000,26.96,27.15,26.91,26.92,8531,0
+AGM_E.US,D,20201125,000000,27.04,27.1499,26.89,26.89,18122,0
+AGM_E.US,D,20201127,000000,26.9,26.99,26.89,26.97,4494,0
+AGM_E.US,D,20201130,000000,26.87,26.99,26.86,26.89,5143,0
+AGM_E.US,D,20201201,000000,26.92,26.985,26.86,26.9,8154,0
+AGM_E.US,D,20201202,000000,26.86,26.95,26.86,26.88,11664,0
+AGM_E.US,D,20201203,000000,26.9,27.12,26.886,26.97,18148,0
+AGM_E.US,D,20201204,000000,26.98,27.25,26.98,27.1688,9781,0
+AGM_E.US,D,20201207,000000,27.09,27.34,26.785,26.785,18793,0
+AGM_E.US,D,20201208,000000,26.93,27.16,26.89,26.89,26643,0
+AGM_E.US,D,20201209,000000,26.97,27.0276,26.89,26.89,7151,0
+AGM_E.US,D,20201210,000000,26.989,26.99,26.81,26.81,5076,0
+AGM_E.US,D,20201211,000000,26.835,26.98,26.74,26.74,22010,0
+AGM_E.US,D,20201214,000000,26.74,26.95,26.58,26.63,21876,0
+AGM_E.US,D,20201215,000000,26.66,26.75,26.64,26.64,13391,0
+AGM_E.US,D,20201216,000000,26.735,26.84,26.7,26.83,12421,0
+AGM_E.US,D,20201217,000000,26.75,26.9,26.686,26.8,2850,0
+AGM_E.US,D,20201218,000000,26.9,26.9,26.78,26.78,5799,0
+AGM_E.US,D,20201221,000000,26.72,26.96,26.71,26.72,15999,0
+AGM_E.US,D,20201222,000000,26.72,26.91,26.72,26.73,11173,0
+AGM_E.US,D,20201223,000000,26.92,26.95,26.785,26.79,9274,0
+AGM_E.US,D,20201224,000000,26.91,26.92,26.8,26.82,9139,0
+AGM_E.US,D,20201228,000000,26.83,26.93,26.79,26.85,16929,0
+AGM_E.US,D,20201229,000000,26.9133,27,26.89,26.92,8375,0
+AGM_E.US,D,20201230,000000,26.97,27.08,26.93,27.08,7117,0
+AGM_E.US,D,20201231,000000,26.79,26.99,26.77,26.87,9803,0
+AGM_E.US,D,20210104,000000,26.93,26.99,26.68,26.96,3990,0
+AGM_E.US,D,20210105,000000,26.96,27.14,26.81,27.0001,11002,0
+AGM_E.US,D,20210106,000000,27,27,26.66,26.9,10385,0
+AGM_E.US,D,20210107,000000,26.71,27.05,26.71,27.05,11389,0
+AGM_E.US,D,20210108,000000,26.83,27,26.83,26.99,1970,0
+AGM_E.US,D,20210111,000000,27,27.29,26.8,26.9507,18417,0
+AGM_E.US,D,20210112,000000,27.02,27.17,26.69,26.69,7070,0
+AGM_E.US,D,20210113,000000,26.91,27.12,26.91,27.03,1216,0
+AGM_E.US,D,20210114,000000,27.13,27.23,26.935,27.002,9675,0
+AGM_E.US,D,20210115,000000,27.02,27.02,27,27,2319,0
+AGM_E.US,D,20210119,000000,26.86,27.1,26.7,26.8,8997,0
+AGM_E.US,D,20210120,000000,27.13,27.2,26.95,27.2,3831,0
+AGM_E.US,D,20210121,000000,27.19,27.19,27.06,27.06,640,0
+AGM_E.US,D,20210122,000000,27.125,27.125,26.82,26.83,8735,0
+AGM_E.US,D,20210125,000000,27.05,27.165,26.84,27.165,6978,0
+AGM_E.US,D,20210126,000000,27.03,27.18,26.85,26.85,19734,0
+AGM_E.US,D,20210127,000000,26.94,26.94,26.77,26.79,2430,0
+AGM_E.US,D,20210128,000000,26.96,27.06,26.92,27.02,5972,0
+AGM_E.US,D,20210129,000000,27.02,27.1885,26.99,27.14,28416,0
+AGM_E.US,D,20210201,000000,27,27,27,27,3166,0
+AGM_E.US,D,20210202,000000,27.22,27.55,27.0577,27.55,16365,0
+AGM_E.US,D,20210203,000000,27.2001,27.22,26.9101,26.93,6158,0
+AGM_E.US,D,20210205,000000,27.17,27.17,27.17,27.17,1140,0
+AGM_E.US,D,20210208,000000,27.005,27.02,26.89,27.02,4385,0
+AGM_E.US,D,20210209,000000,26.92,27.19,26.92,27.19,1824,0
+AGM_E.US,D,20210210,000000,27.17,27.2,27,27.1402,10450,0
+AGM_E.US,D,20210211,000000,27.1,27.14,27.1,27.14,2421,0
+AGM_E.US,D,20210212,000000,27.07,27.2,27.07,27.13,6391,0
+AGM_E.US,D,20210216,000000,27.47,27.47,27.385,27.47,3173,0
+AGM_E.US,D,20210217,000000,26.75,27.47,26.75,27.47,8435,0
+AGM_E.US,D,20210218,000000,27.47,27.47,27.15,27.43,2326,0
+AGM_E.US,D,20210219,000000,27.0236,27.0236,27,27,656,0
+AGM_E.US,D,20210222,000000,27.45,27.45,27.315,27.315,1200,0
+AGM_E.US,D,20210223,000000,27.39,27.39,26.75,27.0055,6767,0
+AGM_E.US,D,20210225,000000,26.9975,26.9975,26.75,26.9,7100,0
+AGM_E.US,D,20210226,000000,26.7,26.89,26.7,26.89,200,0
+AGM_E.US,D,20210302,000000,26.8,26.945,26.79,26.9016,6138,0
+AGM_E.US,D,20210303,000000,26.76,26.76,26.73,26.73,1090,0
+AGM_E.US,D,20210304,000000,26.9,26.9,26.66,26.68,6076,0
+AGM_E.US,D,20210305,000000,26.695,26.87,26.55,26.55,2970,0
+AGM_E.US,D,20210308,000000,26.695,26.78,26.695,26.73,3100,0
+AGM_E.US,D,20210309,000000,26.9,26.9,26.876,26.876,701,0
+AGM_E.US,D,20210310,000000,26.83,26.895,26.75,26.77,14820,0
+AGM_E.US,D,20210311,000000,26.79,26.88,26.7617,26.82,1935,0
+AGM_E.US,D,20210312,000000,26.69,26.97,26.69,26.97,2450,0
+AGM_E.US,D,20210315,000000,26.99,27,26.95,26.95,1020,0
+AGM_E.US,D,20210316,000000,26.99,27,26.75,27,3074,0
+AGM_E.US,D,20210317,000000,27.1,27.18,27.1,27.18,584,0
+AGM_E.US,D,20210318,000000,27.1639,27.18,27.1639,27.18,200,0
+AGM_E.US,D,20210319,000000,27.18,27.18,27.1392,27.1392,200,0
+AGM_E.US,D,20210322,000000,27.17,27.36,27.16,27.36,2290,0
+AGM_E.US,D,20210323,000000,27.2584,27.2584,27.18,27.18,1183,0
+AGM_E.US,D,20210324,000000,27.04,27.22,26.98,27.22,7578,0
+AGM_E.US,D,20210325,000000,27.01,27.1,26.98,27.1,2639,0
+AGM_E.US,D,20210326,000000,26.91,27.07,26.86,27.0599,4225,0
+AGM_E.US,D,20210330,000000,27,27.06,27,27.02,2143,0
+AGM_E.US,D,20210331,000000,26.93,27.116,26.93,27.116,1700,0
+AGM_E.US,D,20210401,000000,26.93,26.93,26.93,26.93,200,0
+AGM_E.US,D,20210405,000000,26.81,26.94,26.81,26.889,3482,0
+AGM_E.US,D,20210406,000000,27.07,27.36,26.95,26.97,4801,0
+AGM_E.US,D,20210407,000000,26.97,27,26.97,26.97,1300,0
+AGM_E.US,D,20210408,000000,27.1035,27.1035,26.95,26.95,2880,0
+AGM_E.US,D,20210409,000000,27.25,27.28,26.82,26.94,14553,0
+AGM_E.US,D,20210412,000000,27.05,27.09,26.88,26.88,7302,0
+AGM_E.US,D,20210413,000000,26.95,27.05,26.89,27.05,2454,0
+AGM_E.US,D,20210414,000000,27.01,27.05,26.9014,26.91,3020,0
+AGM_E.US,D,20210415,000000,26.99,27.01,26.99,27,1299,0
+AGM_E.US,D,20210416,000000,27.04,27.05,27.04,27.05,400,0
+AGM_E.US,D,20210419,000000,27.05,27.18,27.05,27.1475,1924,0
+AGM_E.US,D,20210420,000000,27,27.15,27,27.0001,5906,0
+AGM_E.US,D,20210421,000000,27.16,27.49,27.13,27.22,8211,0
+AGM_E.US,D,20210422,000000,27.44,27.44,27.37,27.37,1307,0
+AGM_E.US,D,20210423,000000,27.44,27.44,27.26,27.26,694,0
+AGM_E.US,D,20210426,000000,27.35,27.44,27.35,27.35,2596,0
+AGM_E.US,D,20210427,000000,27.35,27.47,27.35,27.39,7003,0
+AGM_E.US,D,20210430,000000,27.425,27.85,27.425,27.8,2919,0
+AGM_E.US,D,20210503,000000,28.5,28.5,28.5,28.5,300,0
+AGM_E.US,D,20210504,000000,27.6,27.6,27.41,27.4259,891,0
+AGM_E.US,D,20210505,000000,27.42,27.7,27.41,27.7,530,0
+AGM_E.US,D,20210506,000000,27.695,27.695,27.39,27.39,1305,0
+AGM_E.US,D,20210507,000000,27.33,27.4975,27.02,27.06,2394,0
+AGM_E.US,D,20210510,000000,27.1,27.1,27.07,27.07,697,0
+AGM_E.US,D,20210511,000000,27.02,27.02,27,27,786,0
+AGM_E.US,D,20210513,000000,26.83,27.22,26.83,27.21,4334,0
+AGM_E.US,D,20210514,000000,27.08,27.21,26.77,26.89,20522,0
+AGM_E.US,D,20210517,000000,26.82,27.03,26.39,26.57,42746,0
+AGM_E.US,D,20210518,000000,26.54,26.645,26.51,26.64,35141,0
+AGM_E.US,D,20210519,000000,26.51,26.61,26.45,26.54,11850,0
+AGM_E.US,D,20210520,000000,26.48,26.61,26.45,26.56,26414,0
+AGM_E.US,D,20210521,000000,26.56,26.6082,26.38,26.43,89037,0
+AGM_E.US,D,20210524,000000,26.44,26.59,26.4,26.5,8084,0
+AGM_E.US,D,20210525,000000,26.45,26.59,26.45,26.55,7006,0
+AGM_E.US,D,20210526,000000,26.53,26.59,26.52,26.59,6680,0
+AGM_E.US,D,20210527,000000,26.505,26.68,26.48,26.66,15106,0
+AGM_E.US,D,20210528,000000,26.67,26.75,26.56,26.61,51403,0
+AGM_E.US,D,20210601,000000,26.7,26.76,26.59,26.73,13425,0
+AGM_E.US,D,20210602,000000,26.74,26.93,26.74,26.92,29975,0
+AGM_E.US,D,20210603,000000,26.86,26.9,26.83,26.9,6679,0
+AGM_E.US,D,20210604,000000,26.93,27,26.88,26.97,6685,0
+AGM_E.US,D,20210607,000000,26.84,26.99,26.84,26.93,3091,0
+AGM_E.US,D,20210608,000000,26.98,27.03,26.85,27.01,13514,0
+AGM_E.US,D,20210609,000000,27.05,27.05,26.916,27,11709,0
+AGM_E.US,D,20210610,000000,27.07,27.12,26.9,27.09,19366,0
+AGM_E.US,D,20210611,000000,27.1,27.1,27.05,27.09,5325,0
+AGM_E.US,D,20210614,000000,27.04,27.14,27.02,27.14,6991,0
+AGM_E.US,D,20210615,000000,27.14,27.15,27.02,27.14,5201,0
+AGM_E.US,D,20210616,000000,27.14,27.21,26.95,27.2,10756,0
+AGM_E.US,D,20210617,000000,27.2,27.21,27.1,27.21,7986,0
+AGM_E.US,D,20210618,000000,27.15,27.21,27.11,27.21,3000,0
+AGM_E.US,D,20210621,000000,27.23,27.23,27.12,27.2,2762,0
+AGM_E.US,D,20210622,000000,27.15,27.37,27.15,27.35,3086,0
+AGM_E.US,D,20210623,000000,27.23,27.46,27.23,27.46,4896,0
+AGM_E.US,D,20210624,000000,27.3,27.45,27.3,27.45,1023,0
+AGM_E.US,D,20210625,000000,27.25,27.44,27.23,27.42,2549,0
+AGM_E.US,D,20210628,000000,27.43,27.43,27.25,27.34,696,0
+AGM_E.US,D,20210629,000000,27.335,27.34,27.335,27.34,403,0
+AGM_E.US,D,20210630,000000,27.35,27.35,27.35,27.35,130,0
+AGM_E.US,D,20210701,000000,27.17,27.17,27.1,27.12,4216,0
+AGM_E.US,D,20210702,000000,27.17,27.26,27.17,27.24,2724,0
+AGM_E.US,D,20210706,000000,26.88,27.17,26.88,27.12,2553,0
+AGM_E.US,D,20210707,000000,27.13,27.13,27.08,27.0815,3278,0
+AGM_E.US,D,20210708,000000,26.95,27.3,26.95,27.2032,4043,0
+AGM_E.US,D,20210709,000000,27.04,27.05,26.95,26.9901,4297,0
+AGM_E.US,D,20210712,000000,27.06,27.196,27.06,27.196,910,0
+AGM_E.US,D,20210713,000000,27.0928,27.12,27.01,27.12,426,0
+AGM_E.US,D,20210714,000000,26.92,27.06,26.92,27.06,1735,0
+AGM_E.US,D,20210715,000000,26.9999,26.9999,26.99,26.99,2000,0
+AGM_E.US,D,20210716,000000,26.99,26.99,26.8419,26.91,638,0
+AGM_E.US,D,20210719,000000,26.91,26.92,26.7101,26.92,2832,0
+AGM_E.US,D,20210720,000000,26.9,26.98,26.8,26.98,1516,0
+AGM_E.US,D,20210721,000000,26.92,26.95,26.85,26.9499,700,0
+AGM_E.US,D,20210722,000000,26.79,26.97,26.78,26.97,2049,0
+AGM_E.US,D,20210726,000000,26.99,27,26.99,27,1000,0
+AGM_E.US,D,20210727,000000,26.88,26.93,26.88,26.92,1495,0
+AGM_E.US,D,20210728,000000,27.0328,27.0328,27.0328,27.0328,680,0
+AGM_E.US,D,20210730,000000,27.14,27.19,27.14,27.19,1720,0
+AGM_E.US,D,20210802,000000,27.16,27.18,27.04,27.17,3965,0
+AGM_E.US,D,20210803,000000,27.18,27.3,27.1247,27.3,1779,0
+AGM_E.US,D,20210804,000000,27.29,27.32,27.25,27.25,4464,0
+AGM_E.US,D,20210805,000000,27.25,27.25,27.25,27.25,125,0
+AGM_E.US,D,20210809,000000,27.25,27.25,27.25,27.25,600,0
+AGM_E.US,D,20210810,000000,27.05,27.22,26.98,26.98,2902,0
+AGM_E.US,D,20210811,000000,26.95,26.96,26.91,26.91,1850,0
+AGM_E.US,D,20210812,000000,27.1951,27.2,26.91,26.91,3314,0
+AGM_E.US,D,20210817,000000,27.115,27.115,26.81,26.885,3561,0
+AGM_E.US,D,20210819,000000,26.93,26.93,26.815,26.87,1230,0
+AGM_E.US,D,20210823,000000,27.1199,27.12,27.035,27.12,2173,0
+AGM_E.US,D,20210824,000000,27.12,27.18,27.1,27.1,1313,0
+AGM_E.US,D,20210825,000000,26.98,27.18,26.98,27.18,1134,0
+AGM_E.US,D,20210826,000000,27.09,27.1,26.83,27.04,7803,0
+AGM_E.US,D,20210827,000000,26.9,26.92,26.83,26.92,7579,0
+AGM_E.US,D,20210830,000000,26.9,26.97,26.84,26.94,11994,0
+AGM_E.US,D,20210831,000000,26.89,27.08,26.78,26.81,21126,0
+AGM_E.US,D,20210901,000000,26.82,27.14,26.82,27.07,8264,0
+AGM_E.US,D,20210902,000000,27.005,27.14,27.005,27.1,2537,0
+AGM_E.US,D,20210903,000000,26.97,27.18,26.97,27.17,1963,0
+AGM_E.US,D,20210907,000000,26.96,27.17,26.96,27.15,1949,0
+AGM_E.US,D,20210908,000000,27.15,27.1535,26.92,27.0411,5050,0
+AGM_E.US,D,20210909,000000,27.05,27.05,27,27,440,0
+AGM_E.US,D,20210910,000000,27,27,27,27,115,0
+AGM_E.US,D,20210913,000000,27.11,27.1242,27.11,27.12,1200,0
+AGM_E.US,D,20210914,000000,27,27,26.93,26.96,2824,0
+AGM_E.US,D,20210915,000000,27.04,27.04,26.94,26.94,980,0
+AGM_E.US,D,20210916,000000,27.0687,27.126,27.05,27.05,1006,0
+AGM_E.US,D,20210917,000000,27,27.1,27,27.1,1249,0
+AGM_E.US,D,20210920,000000,26.99,26.99,26.87,26.87,1200,0
+AGM_E.US,D,20210921,000000,26.8,27.17,26.8,27.15,4100,0
+AGM_E.US,D,20210922,000000,26.91,27.18,26.91,27.18,2705,0
+AGM_E.US,D,20210923,000000,26.93,27.2,26.93,27.2,2537,0
+AGM_E.US,D,20210924,000000,27.02,27.02,26.85,26.85,2322,0
+AGM_E.US,D,20210927,000000,27,27.13,26.9,26.9,7655,0
+AGM_E.US,D,20210928,000000,27.1,27.18,26.8,27.03,4517,0
+AGM_E.US,D,20210929,000000,27.19,27.25,27.135,27.2,4111,0
+AGM_E.US,D,20210930,000000,26.95,27.06,26.85,27.06,3040,0
+AGM_E.US,D,20211001,000000,27.06,27.25,27.004,27.25,13774,0
+AGM_E.US,D,20211004,000000,27.2499,27.34,26.84,27.27,29747,0
+AGM_E.US,D,20211005,000000,27.17,27.24,26.99,27.24,1100,0
+AGM_E.US,D,20211006,000000,26.94,26.94,26.7701,26.7701,669,0
+AGM_E.US,D,20211007,000000,26.9,27.05,26.9,27.05,700,0
+AGM_E.US,D,20211008,000000,27.18,27.18,26.92,26.9368,1581,0
+AGM_E.US,D,20211011,000000,27.18,27.18,27.11,27.1695,362,0
+AGM_E.US,D,20211012,000000,27.091,27.091,27.01,27.01,1489,0
+AGM_E.US,D,20211013,000000,27.0776,27.185,27.01,27.13,850,0
+AGM_E.US,D,20211014,000000,27.5,27.5,27.3073,27.3073,1556,0
+AGM_E.US,D,20211015,000000,27.22,27.23,27.2,27.2,1298,0
+AGM_E.US,D,20211018,000000,27.04,27.12,27.04,27.12,367,0
+AGM_E.US,D,20211019,000000,27.47,27.48,26.87,26.87,663,0
+AGM_E.US,D,20211020,000000,26.92,27.05,26.92,27.03,1100,0
+AGM_E.US,D,20211021,000000,27.01,27.01,27.01,27.01,475,0
+AGM_E.US,D,20211022,000000,27.0101,27.0101,27.0101,27.0101,368,0
+AGM_E.US,D,20211026,000000,26.91,26.984,26.9,26.984,1600,0
+AGM_E.US,D,20211027,000000,26.82,26.91,26.82,26.9,2374,0
+AGM_E.US,D,20211028,000000,26.94,27.08,26.885,27.08,4570,0
+AGM_E.US,D,20211029,000000,27.08,27.36,27.07,27.2,2277,0
+AGM_E.US,D,20211101,000000,27,27.15,26.9339,27.14,11145,0
+AGM_E.US,D,20211103,000000,27.33,27.33,27.04,27.09,2209,0
+AGM_E.US,D,20211105,000000,27.25,27.25,27.1916,27.24,610,0
+AGM_E.US,D,20211108,000000,27.2346,27.32,27.23,27.32,1601,0
+AGM_E.US,D,20211109,000000,27.2079,27.34,27.175,27.3272,3765,0
+AGM_E.US,D,20211110,000000,27.13,27.15,27.05,27.15,2017,0
+AGM_E.US,D,20211111,000000,27.14,27.14,27.14,27.14,442,0
+AGM_E.US,D,20211112,000000,27.2699,27.2699,27.2699,27.2699,262,0
+AGM_E.US,D,20211115,000000,26.91,26.93,26.83,26.83,1937,0
+AGM_E.US,D,20211116,000000,26.7701,27.11,26.77,27.11,3084,0
+AGM_E.US,D,20211117,000000,26.88,26.9999,26.76,26.9999,4149,0
+AGM_E.US,D,20211118,000000,26.92,26.92,26.76,26.84,2759,0
+AGM_E.US,D,20211119,000000,26.84,26.9,26.76,26.765,2361,0
+AGM_E.US,D,20211122,000000,26.85,26.85,26.76,26.76,883,0
+AGM_E.US,D,20211123,000000,26.71,26.71,26.46,26.46,2638,0
+AGM_E.US,D,20211124,000000,26.48,26.75,26.48,26.59,2671,0
+AGM_E.US,D,20211129,000000,26.42,26.635,26.41,26.52,1595,0
+AGM_E.US,D,20211130,000000,26.46,26.65,26.46,26.5,1525,0
+AGM_E.US,D,20211201,000000,26.66,26.66,26.52,26.56,1567,0
+AGM_E.US,D,20211203,000000,26.75,26.75,26.75,26.75,118,0
+AGM_E.US,D,20211206,000000,26.85,26.9,26.735,26.8,4887,0
+AGM_E.US,D,20211207,000000,26.98,27.27,26.98,27.27,2717,0
+AGM_E.US,D,20211208,000000,27.12,27.39,27.12,27.39,20032,0
+AGM_E.US,D,20211209,000000,27.22,27.305,27.22,27.305,525,0
+AGM_E.US,D,20211210,000000,27.39,27.39,27,27,1632,0
+AGM_E.US,D,20211213,000000,27.39,27.39,27.1127,27.38,5645,0
+AGM_E.US,D,20211214,000000,26.92,27.39,26.92,27.39,1280,0
+AGM_E.US,D,20211215,000000,27.025,27.35,27.025,27.35,850,0
+AGM_E.US,D,20211216,000000,27.0492,27.0492,26.9022,26.9022,271,0
+AGM_E.US,D,20211217,000000,26.95,26.97,26.85,26.874,3205,0
+AGM_E.US,D,20211220,000000,27.19,27.24,27.19,27.24,1000,0
+AGM_E.US,D,20211221,000000,26.91,27.0139,26.895,26.94,2200,0
+AGM_E.US,D,20211222,000000,27.07,27.24,27.07,27.24,1670,0
+AGM_E.US,D,20211223,000000,26.99,26.99,26.97,26.97,400,0
+AGM_E.US,D,20211227,000000,27.085,27.1396,27.085,27.1396,847,0
+AGM_E.US,D,20211228,000000,26.84,26.84,26.82,26.82,1530,0
+AGM_E.US,D,20211229,000000,26.88,27.2364,26.87,26.99,1150,0
+AGM_E.US,D,20211230,000000,27.121,27.1536,26.94,27.03,3704,0
+AGM_E.US,D,20211231,000000,26.93,26.93,26.6801,26.6801,1183,0
+AGM_E.US,D,20220103,000000,26.76,26.76,26.65,26.71,2015,0
+AGM_E.US,D,20220104,000000,26.65,26.6826,26.62,26.63,2615,0
+AGM_E.US,D,20220105,000000,26.7129,26.775,26.55,26.55,8819,0
+AGM_E.US,D,20220106,000000,26.38,26.59,26.36,26.4,3200,0
+AGM_E.US,D,20220110,000000,26.44,26.44,26.43,26.44,1205,0
+AGM_E.US,D,20220111,000000,26.44,26.47,26.11,26.47,13046,0
+AGM_E.US,D,20220112,000000,26.45,26.6,26.32,26.6,1303,0
+AGM_E.US,D,20220113,000000,26.45,26.59,26.32,26.4,5063,0
+AGM_E.US,D,20220114,000000,26.55,26.55,26.55,26.55,745,0
+AGM_E.US,D,20220118,000000,26.325,26.4099,26.2212,26.23,6304,0
+AGM_E.US,D,20220119,000000,26.2994,26.2994,26.2994,26.2994,530,0
+AGM_E.US,D,20220121,000000,26.21,26.34,26.08,26.34,3080,0
+AGM_E.US,D,20220124,000000,26.2,26.2,25.8601,25.95,2105,0
+AGM_E.US,D,20220125,000000,25.96,26.25,25.96,26.095,6814,0
+AGM_E.US,D,20220126,000000,26.24,26.25,26.15,26.23,3674,0
+AGM_E.US,D,20220127,000000,25.97,26.025,25.75,25.77,6978,0
+AGM_E.US,D,20220128,000000,25.886,25.886,25.71,25.71,1190,0
+AGM_E.US,D,20220131,000000,25.92,25.92,25.5,25.57,3867,0
+AGM_E.US,D,20220201,000000,25.65,26.35,25.65,26.0055,8900,0
+AGM_E.US,D,20220202,000000,26.0768,26.2425,25.989,25.989,2725,0
+AGM_E.US,D,20220203,000000,25.9695,25.9695,25.78,25.78,2175,0
+AGM_E.US,D,20220204,000000,25.99,26,25.42,25.42,1720,0
+AGM_E.US,D,20220207,000000,25.89,25.89,25.695,25.695,632,0
+AGM_E.US,D,20220208,000000,25.45,25.7,25.45,25.65,6563,0
+AGM_E.US,D,20220209,000000,25.55,25.649,25.425,25.53,4736,0
+AGM_E.US,D,20220210,000000,25.35,25.35,25.1489,25.19,6073,0
+AGM_E.US,D,20220211,000000,25.15,25.2399,25.085,25.19,2990,0
+AGM_E.US,D,20220214,000000,25.1,25.21,24.85,24.85,11664,0
+AGM_E.US,D,20220215,000000,24.85,25.5,24.85,25.5,2153,0
+AGM_E.US,D,20220216,000000,25.6,25.6,25.6,25.6,1000,0
+AGM_E.US,D,20220217,000000,25.65,25.65,25.2917,25.32,3383,0
+AGM_E.US,D,20220222,000000,25.35,25.35,25.12,25.24,4368,0
+AGM_E.US,D,20220223,000000,25.67,25.69,25.1,25.1,4027,0
+AGM_E.US,D,20220224,000000,25.36,25.65,25.36,25.65,450,0
+AGM_E.US,D,20220225,000000,25.26,25.65,25.26,25.65,1405,0
+AGM_E.US,D,20220228,000000,25.62,25.62,25.62,25.62,405,0
+AGM_E.US,D,20220301,000000,25.3,25.36,25.2532,25.36,2685,0
+AGM_E.US,D,20220302,000000,25.4418,25.65,25.33,25.65,976,0
+AGM_E.US,D,20220303,000000,25.37,25.63,25.37,25.62,4549,0
+AGM_E.US,D,20220304,000000,25.11,25.11,25.11,25.11,347,0
+AGM_E.US,D,20220307,000000,25.12,25.35,25.1,25.3499,6070,0
+AGM_E.US,D,20220308,000000,25.14,25.14,25.12,25.12,1540,0
+AGM_E.US,D,20220309,000000,25.19,25.19,25.19,25.19,100,0
+AGM_E.US,D,20220310,000000,25.22,25.22,25.1401,25.1401,1107,0
+AGM_E.US,D,20220311,000000,25.17,25.25,25,25,3744,0
+AGM_E.US,D,20220314,000000,24.92,25.23,24.91,24.92,2425,0
+AGM_E.US,D,20220315,000000,24.93,25.29,24.93,25,8609,0
+AGM_E.US,D,20220316,000000,25.29,25.29,25.095,25.095,2436,0
+AGM_E.US,D,20220317,000000,25.145,25.77,25.145,25.65,15594,0
+AGM_E.US,D,20220318,000000,25.485,25.505,25.35,25.37,9792,0
+AGM_E.US,D,20220321,000000,25.29,25.4947,25.26,25.4257,3300,0
+AGM_E.US,D,20220322,000000,25.243,25.25,25.24,25.25,2415,0
+AGM_E.US,D,20220323,000000,25.36,25.36,25.1658,25.17,2426,0
+AGM_E.US,D,20220324,000000,25.1,25.15,25.0508,25.15,5535,0
+AGM_E.US,D,20220325,000000,25.0523,25.1,24.85,25,4622,0
+AGM_E.US,D,20220328,000000,25.145,25.33,25.01,25.25,1365,0
+AGM_E.US,D,20220329,000000,25.04,25.77,25.02,25.55,14564,0
+AGM_E.US,D,20220330,000000,25.43,25.77,25.4,25.4,3834,0
+AGM_E.US,D,20220331,000000,25.18,25.18,25.1,25.15,7645,0
+AGM_E.US,D,20220401,000000,25.065,25.13,24.9395,25.13,8061,0
+AGM_E.US,D,20220404,000000,25.13,25.13,24.6816,25.13,9537,0
+AGM_E.US,D,20220405,000000,25.0699,25.0699,24.91,24.95,7331,0
+AGM_E.US,D,20220406,000000,24.85,24.9,24.72,24.79,8001,0
+AGM_E.US,D,20220407,000000,25.1498,25.15,24.88,25.15,1446,0
+AGM_E.US,D,20220408,000000,25.15,25.17,24.98,25.0026,7784,0
+AGM_E.US,D,20220412,000000,25.3,25.3,25.3,25.3,765,0
+AGM_E.US,D,20220413,000000,25.175,25.1768,25.02,25.1768,2500,0
+AGM_E.US,D,20220414,000000,24.76,25.04,24.74,24.74,4885,0
+AGM_E.US,D,20220418,000000,24.76,24.76,24.76,24.76,629,0
+AGM_E.US,D,20220419,000000,24.76,24.76,24.71,24.71,1389,0
+AGM_E.US,D,20220420,000000,24.85,24.85,24.52,24.63,2848,0
+AGM_E.US,D,20220421,000000,24.514,24.514,24.514,24.514,405,0
+AGM_E.US,D,20220422,000000,24.46,24.46,24.2,24.2,666,0
+AGM_E.US,D,20220425,000000,24,24,23.64,23.75,1762,0
+AGM_E.US,D,20220426,000000,23.77,24.1999,23.7001,23.7001,6955,0
+AGM_E.US,D,20220427,000000,23.65,23.65,23.5,23.5,3992,0
+AGM_E.US,D,20220428,000000,23.22,23.53,22.75,23.5,4918,0
+AGM_E.US,D,20220429,000000,23.5,23.55,23.0565,23.22,3026,0
+AGM_E.US,D,20220502,000000,23.48,24.5,22.89,23.35,1720,0
+AGM_E.US,D,20220503,000000,22.94,23.3,22.85,22.99,1661,0
+AGM_E.US,D,20220504,000000,23.25,23.7012,23.25,23.3,3005,0
+AGM_E.US,D,20220506,000000,23.63,23.63,22.86,23.2,4726,0
+AGM_E.US,D,20220509,000000,23.01,23.01,22.07,22.43,6720,0
+AGM_E.US,D,20220510,000000,22.53,22.61,22.16,22.59,4261,0
+AGM_E.US,D,20220511,000000,22.645,23.04,22.1379,22.42,3305,0
+AGM_E.US,D,20220512,000000,22.21,23.1035,22.09,22.75,5803,0
+AGM_E.US,D,20220513,000000,22.45,22.8299,22.45,22.625,4988,0
+AGM_E.US,D,20220516,000000,22.45,22.76,22.25,22.3,7268,0
+AGM_E.US,D,20220517,000000,22.65,22.65,22.33,22.33,6015,0
+AGM_E.US,D,20220518,000000,22.56,22.72,22.4389,22.4389,3463,0
+AGM_E.US,D,20220519,000000,22.43,22.43,22.31,22.35,6939,0
+AGM_E.US,D,20220520,000000,22.37,22.56,22.3,22.56,10110,0
+AGM_E.US,D,20220523,000000,22.61,23.08,22.56,23.05,4100,0
+AGM_E.US,D,20220524,000000,22.81,23.03,22.8,22.855,2800,0
+AGM_E.US,D,20220525,000000,23.1,23.42,23.06,23.11,10527,0
+AGM_E.US,D,20220526,000000,23.88,23.9,23.5,23.52,2025,0
+AGM_E.US,D,20220527,000000,23.75,24.06,23.6,24.06,4999,0
+AGM_E.US,D,20220531,000000,24,24.05,23.83,23.83,2373,0
+AGM_E.US,D,20220601,000000,23.92,24.36,23.9,24.06,9232,0
+AGM_E.US,D,20220602,000000,24.3,24.3,24.05,24.05,2074,0
+AGM_E.US,D,20220603,000000,24.05,24.0501,24.05,24.0501,324,0
+AGM_E.US,D,20220606,000000,24.2,24.34,24.05,24.33,17015,0
+AGM_E.US,D,20220607,000000,24.33,24.33,24.2542,24.265,3155,0
+AGM_E.US,D,20220608,000000,24.37,24.38,24.35,24.38,1810,0
+AGM_E.US,D,20220609,000000,24.35,24.35,24.25,24.25,1472,0
+AGM_E.US,D,20220610,000000,25.2,25.2,24.49,24.695,4424,0
+AGM_E.US,D,20220613,000000,24.51,24.51,23.83,24.17,9424,0
+AGM_E.US,D,20220614,000000,25.35,25.35,23.71,23.7401,7327,0
+AGM_E.US,D,20220615,000000,24.05,24.78,23.5801,23.5901,4704,0
+AGM_E.US,D,20220616,000000,23.59,24.2,23,23,5484,0
+AGM_E.US,D,20220617,000000,23.73,23.96,23.1,23.52,7572,0
+AGM_E.US,D,20220621,000000,23.73,23.85,23.51,23.85,6810,0
+AGM_E.US,D,20220622,000000,24.115,24.38,23.81,23.89,5318,0
+AGM_E.US,D,20220623,000000,24.66,24.77,23.77,24.7,10174,0
+AGM_E.US,D,20220624,000000,24.69,25.33,24.49,24.7,4853,0
+AGM_E.US,D,20220627,000000,24.7,24.94,24.495,24.72,4967,0
+AGM_E.US,D,20220628,000000,24.26,24.98,24.26,24.855,7836,0
+AGM_E.US,D,20220629,000000,24.84,25.07,24.4826,25.07,2060,0
+AGM_E.US,D,20220630,000000,24.78,25.2522,24.72,25.14,1763,0
+AGM_E.US,D,20220701,000000,24.75,25.34,24.65,24.9,3559,0
+AGM_E.US,D,20220705,000000,24.5058,24.91,24.5058,24.91,1213,0
+AGM_E.US,D,20220706,000000,24.9,25.4632,24.7,25.41,3565,0
+AGM_E.US,D,20220707,000000,25.7,25.7,24.4506,24.5,13752,0
+AGM_E.US,D,20220708,000000,24,24.95,24,24.4686,1414,0
+AGM_E.US,D,20220711,000000,24.38,24.38,24.205,24.2193,2206,0
+AGM_E.US,D,20220712,000000,24.25,25.38,24.1,24.6,10510,0
+AGM_E.US,D,20220713,000000,25.2,25.2,24.8777,24.8777,387,0
+AGM_E.US,D,20220714,000000,24.5,24.5,23.28,24.1101,4129,0
+AGM_E.US,D,20220715,000000,24.45,24.7,24.45,24.45,1381,0
+AGM_E.US,D,20220718,000000,24.172,24.6334,23.6,23.61,7070,0
+AGM_E.US,D,20220719,000000,23.86,23.9,23.66,23.66,3345,0
+AGM_E.US,D,20220720,000000,23.75,24,23.69,23.95,1896,0
+AGM_E.US,D,20220721,000000,23.96,23.99,23.96,23.99,2001,0
+AGM_E.US,D,20220722,000000,24.25,24.5,24.06,24.06,1872,0
+AGM_E.US,D,20220725,000000,24.4853,24.4853,24.02,24.02,1440,0
+AGM_E.US,D,20220726,000000,24.41,24.4944,24.05,24.31,7906,0
+AGM_E.US,D,20220727,000000,24.31,24.31,24.31,24.31,1005,0
+AGM_E.US,D,20220728,000000,23.85,24.125,23.84,24.09,2856,0
+AGM_E.US,D,20220729,000000,24.24,24.9001,24.24,24.72,6153,0
+AGM_E.US,D,20220803,000000,24.7,25.47,24.65,25.0254,3545,0
+AGM_E.US,D,20220804,000000,25.03,25.09,24.65,24.9,4119,0
+AGM_E.US,D,20220805,000000,25.9399,25.95,25.1,25.1,5770,0
+AGM_E.US,D,20220808,000000,25.1,25.1,24.72,24.72,6770,0
+AGM_E.US,D,20220809,000000,24.06,25.24,24.06,24.72,4728,0
+AGM_E.US,D,20220810,000000,25.37,25.49,24.9,25.25,7514,0
+AGM_E.US,D,20220812,000000,25.67,25.67,24.9001,25.001,1369,0
+AGM_E.US,D,20220815,000000,24.9001,25,24.4893,24.86,4240,0
+AGM_E.US,D,20220816,000000,24.82,24.92,24.15,24.74,3542,0
+AGM_E.US,D,20220817,000000,24.85,24.85,24.85,24.85,658,0
+AGM_E.US,D,20220818,000000,24.6,24.9,24.6,24.9,582,0
+AGM_E.US,D,20220819,000000,24.712,24.8,24.5,24.8,2830,0
+AGM_E.US,D,20220822,000000,24.75,24.85,24.7,24.7001,1654,0
+AGM_E.US,D,20220823,000000,24.7,24.75,23.76,24.12,6611,0
+AGM_E.US,D,20220824,000000,24.44,24.5,24.2,24.2,2200,0
+AGM_E.US,D,20220826,000000,23.95,24.8181,23.95,24.25,2650,0
+AGM_E.US,D,20220829,000000,24.26,24.74,24.24,24.59,6153,0
+AGM_E.US,D,20220830,000000,24.05,24.05,24.05,24.05,426,0
+AGM_E.US,D,20220831,000000,23.87,24.39,23.87,24.39,2014,0
+AGM_E.US,D,20220902,000000,24.84,24.85,24.84,24.85,400,0
+AGM_E.US,D,20220906,000000,24.8,24.85,23.6823,24.85,2969,0
+AGM_E.US,D,20220907,000000,23.56,24.6743,23.56,24.35,1510,0
+AGM_E.US,D,20220908,000000,24.37,24.63,23.64,24.06,5027,0
+AGM_E.US,D,20220909,000000,24.25,24.25,23.88,23.88,704,0
+AGM_E.US,D,20220912,000000,23.9,23.99,23.7345,23.99,1460,0
+AGM_E.US,D,20220913,000000,23.7,24.19,23.14,24.18,3319,0
+AGM_E.US,D,20220914,000000,24.17,24.18,24.16,24.18,626,0
+AGM_E.US,D,20220915,000000,23.63,24.18,23.35,23.67,4198,0
+AGM_E.US,D,20220916,000000,23.3,23.5935,23.3,23.5935,475,0
+AGM_E.US,D,20220919,000000,23.38,23.5,23.25,23.5,2182,0
+AGM_E.US,D,20220920,000000,23.4195,23.6,23.1,23.1,2631,0
+AGM_E.US,D,20220921,000000,23.45,23.45,23.45,23.45,100,0
+AGM_E.US,D,20220922,000000,23.25,23.51,23.25,23.51,2201,0
+AGM_E.US,D,20220923,000000,23.86,24.17,22.81,23.11,3916,0
+AGM_E.US,D,20220926,000000,22.5,22.92,22.315,22.3412,5654,0
+AGM_E.US,D,20220927,000000,23.4999,23.4999,22.8,22.8,351,0
+AGM_E.US,D,20220928,000000,23.15,23.375,23.15,23.3562,1915,0
+AGM_E.US,D,20220929,000000,23.12,23.15,22.12,22.625,1590,0
+AGM_E.US,D,20220930,000000,23.15,23.47,22.6529,23.3,1538,0
+AGM_E.US,D,20221004,000000,22.8,23.97,22.8,23.97,2502,0
+AGM_E.US,D,20221005,000000,22.32,23.48,22.32,23.31,1403,0
+AGM_E.US,D,20221006,000000,22.885,22.885,22.4355,22.4355,1000,0
+AGM_E.US,D,20221010,000000,23.57,23.57,22.38,22.88,1357,0
+AGM_E.US,D,20221011,000000,23.2499,23.2499,22.35,22.6631,1104,0
+AGM_E.US,D,20221012,000000,22.35,22.35,21.78,21.78,1953,0
+AGM_E.US,D,20221013,000000,21.8,21.8,20.76,21.6,4066,0
+AGM_E.US,D,20221014,000000,21.65,21.65,21.01,21.43,3863,0
+AGM_E.US,D,20221017,000000,21,21.8,21,21.8,3443,0
+AGM_E.US,D,20221019,000000,21.73,21.73,20.7701,20.78,4479,0
+AGM_E.US,D,20221020,000000,20.59,21.66,20.59,21.21,8013,0
+AGM_E.US,D,20221021,000000,21,21,20.85,20.96,2357,0
+AGM_E.US,D,20221024,000000,21,21.1062,20.75,20.774,1405,0
+AGM_E.US,D,20221025,000000,20.94,21.15,20.8,21,1455,0
+AGM_E.US,D,20221026,000000,20.82,20.85,20.8,20.85,2300,0
+AGM_E.US,D,20221027,000000,20.83,21.315,20.83,20.99,2389,0
+AGM_E.US,D,20221028,000000,20.98,21,20.98,21,1299,0
+AGM_E.US,D,20221031,000000,21.01,21.0225,20.87,20.88,1864,0
+AGM_E.US,D,20221101,000000,20.85,20.85,20.61,20.61,440,0
+AGM_E.US,D,20221102,000000,20.8,20.8,20.57,20.57,2421,0
+AGM_E.US,D,20221103,000000,20.57,20.65,20.33,20.52,3669,0
+AGM_E.US,D,20221104,000000,20.73,20.73,20.23,20.25,7974,0
+AGM_E.US,D,20221107,000000,20.58,20.58,20.33,20.4,501,0
+AGM_E.US,D,20221108,000000,20.395,22.25,20.39,21.56,15987,0
+AGM_E.US,D,20221109,000000,21.06,21.64,21,21.12,4218,0
+AGM_E.US,D,20221110,000000,21.36,21.77,20.86,21.5,2292,0
+AGM_E.US,D,20221111,000000,21.45,21.48,21.35,21.48,2370,0
+AGM_E.US,D,20221114,000000,22,22.08,21,21.03,4482,0
+AGM_E.US,D,20221115,000000,21.6181,22.12,21,21.35,4219,0
+AGM_E.US,D,20221116,000000,21.35,21.8,21.16,21.8,12293,0
+AGM_E.US,D,20221117,000000,21.6,21.97,21.13,21.23,15746,0
+AGM_E.US,D,20221118,000000,21.57,21.57,21.35,21.35,3000,0
+AGM_E.US,D,20221121,000000,21.3638,21.45,21.3638,21.43,671,0
+AGM_E.US,D,20221122,000000,21.57,21.57,21.16,21.34,2555,0
+AGM_E.US,D,20221125,000000,21.32,21.4892,21.28,21.44,2821,0
+AGM_E.US,D,20221128,000000,21.49,21.95,21.25,21.49,5216,0
+AGM_E.US,D,20221129,000000,21.93,21.93,21.85,21.85,1853,0
+AGM_E.US,D,20221130,000000,21.5,21.92,21.4,21.92,3801,0
+AGM_E.US,D,20221201,000000,21.99,22.52,21.82,22.52,9667,0
+AGM_E.US,D,20221202,000000,22.1,22.1501,22.1,22.1499,9348,0
+AGM_E.US,D,20221205,000000,22.15,22.58,22.15,22.35,5316,0
+AGM_E.US,D,20221206,000000,22.3551,22.5293,22.15,22.15,2013,0
+AGM_E.US,D,20221207,000000,22.2,22.58,22.19,22.58,2517,0
+AGM_E.US,D,20221208,000000,22.6,23.01,22.6,23.01,2056,0
+AGM_E.US,D,20221209,000000,23,23,22.5,22.5,1708,0
+AGM_E.US,D,20221212,000000,22.43,22.43,22.12,22.18,2811,0
+AGM_E.US,D,20221213,000000,22.7,22.74,22.7,22.74,800,0
+AGM_E.US,D,20221214,000000,22.41,22.7695,22.35,22.7695,4101,0
+AGM_E.US,D,20221215,000000,22.39,22.6,22.39,22.6,1140,0
+AGM_E.US,D,20221216,000000,22.6,22.96,22.41,22.41,3518,0
+AGM_E.US,D,20221219,000000,24.2399,24.2399,23.2,23.2494,518,0
+AGM_E.US,D,20221220,000000,22.935,22.935,22.55,22.55,975,0
+AGM_E.US,D,20221221,000000,22.44,22.85,22.44,22.5,2610,0
+AGM_E.US,D,20221222,000000,22.5,22.5,21.82,22.25,4808,0
+AGM_E.US,D,20221223,000000,23.1899,23.1899,23.1899,23.1899,1289,0
+AGM_E.US,D,20221227,000000,22.51,22.92,22.51,22.92,801,0
+AGM_E.US,D,20221228,000000,22.58,22.58,22.1001,22.2,1092,0
+AGM_E.US,D,20221229,000000,23.2499,23.2499,22.05,22.1,4375,0
+AGM_E.US,D,20221230,000000,21.73,21.96,21.1,21.565,5890,0
+AGM_E.US,D,20230103,000000,21.6,21.88,21.6,21.75,486,0
+AGM_E.US,D,20230104,000000,21.37,21.8374,21.37,21.5755,2731,0
+AGM_E.US,D,20230105,000000,21.51,22.025,21.51,21.6,2772,0
+AGM_E.US,D,20230106,000000,21.89,22.315,21.89,21.99,5035,0
+AGM_E.US,D,20230109,000000,22.0347,22.5,22.02,22.02,1785,0
+AGM_E.US,D,20230110,000000,22.48,22.5,22.03,22.15,4325,0
+AGM_E.US,D,20230111,000000,22.35,22.55,22.35,22.3985,3628,0
+AGM_E.US,D,20230112,000000,22.64,23.42,22.54,23.23,8553,0
+AGM_E.US,D,20230113,000000,23.36,23.9899,23.36,23.5,2624,0
+AGM_E.US,D,20230117,000000,22.85,23.9699,22.85,23.52,4339,0
+AGM_E.US,D,20230118,000000,24,24,24,24,709,0
+AGM_E.US,D,20230119,000000,23.2,23.7,23.02,23.4595,4158,0
+AGM_E.US,D,20230120,000000,23.5,23.5,23.35,23.43,2306,0
+AGM_E.US,D,20230123,000000,23.405,24.25,23.405,23.98,9041,0
+AGM_E.US,D,20230125,000000,23.66,23.66,23.1495,23.605,1033,0
+AGM_E.US,D,20230126,000000,23.91,24.18,23.9099,24.12,7890,0
+AGM_E.US,D,20230127,000000,24.23,24.35,23.3,24.0625,10860,0
+AGM_E.US,D,20230130,000000,23.72,24.25,23.72,24.25,7386,0
+AGM_E.US,D,20230131,000000,24.24,24.38,23.99,24.3,27020,0
+AGM_E.US,D,20230201,000000,24.48,24.48,24.18,24.18,1201,0
+AGM_E.US,D,20230202,000000,24.25,24.3636,24.18,24.3636,1101,0
+AGM_E.US,D,20230203,000000,24.3,24.5,23.508,24.052,23138,0
+AGM_E.US,D,20230206,000000,24,24.23,23.5,23.52,3072,0
+AGM_E.US,D,20230207,000000,24.195,24.74,23.8,23.85,3844,0
+AGM_E.US,D,20230208,000000,23.65,24.1042,23.5,23.6993,4416,0
+AGM_E.US,D,20230209,000000,23.55,23.8,23.31,23.31,3421,0
+AGM_E.US,D,20230210,000000,23.4,24.4299,23.0513,23.4,4803,0
+AGM_E.US,D,20230213,000000,23.85,24,23.7,24,741,0
+AGM_E.US,D,20230214,000000,23.8,24.43,23.8,24.43,8043,0
+AGM_E.US,D,20230215,000000,24.97,24.97,24,24,3365,0
+AGM_E.US,D,20230216,000000,23.91,24.05,23.58,23.69,6815,0
+AGM_E.US,D,20230217,000000,24.25,24.25,24.25,24.25,500,0
+AGM_E.US,D,20230221,000000,23.74,24.29,23.4601,23.91,8924,0
+AGM_E.US,D,20230222,000000,23.77,23.9,23.47,23.47,2752,0
+AGM_E.US,D,20230223,000000,23.75,23.8,23.3,23.8,2575,0
+AGM_E.US,D,20230224,000000,23.25,23.75,23.25,23.7499,1301,0
+AGM_E.US,D,20230227,000000,23.95,23.95,23.95,23.95,150,0
+AGM_E.US,D,20230228,000000,23.6,23.9899,23.286,23.286,1160,0
+AGM_E.US,D,20230301,000000,23.7499,23.7499,23.5,23.5001,369,0
+AGM_E.US,D,20230303,000000,23.4,23.66,23.4,23.6,3114,0
+AGM_E.US,D,20230306,000000,23.555,23.655,23.55,23.655,4050,0
+AGM_E.US,D,20230307,000000,23.74,23.74,23.4,23.6,3996,0
+AGM_E.US,D,20230308,000000,23.41,23.69,23.41,23.6,5100,0
+AGM_E.US,D,20230309,000000,23.54,23.54,23.54,23.54,211,0
+AGM_E.US,D,20230310,000000,23.39,23.4615,23.2001,23.38,913,0
+AGM_E.US,D,20230313,000000,23.34,23.625,23.3001,23.3001,6394,0
+AGM_E.US,D,20230314,000000,23.23,23.4669,23.2,23.22,2400,0
+AGM_E.US,D,20230315,000000,23.15,23.15,23.1,23.1295,899,0
+AGM_E.US,D,20230316,000000,23.35,23.5999,23.35,23.5999,2100,0
+AGM_E.US,D,20230317,000000,23.25,23.31,23.25,23.27,1127,0
+AGM_E.US,D,20230320,000000,23.0001,23.7475,23.0001,23.7,2665,0
+AGM_E.US,D,20230322,000000,23.62,23.62,23.62,23.62,150,0
+AGM_E.US,D,20230324,000000,23.01,23.01,23,23,414,0
+AGM_E.US,D,20230327,000000,23.75,24.4964,23.34,24.4964,3800,0
+AGM_E.US,D,20230328,000000,24.379,24.379,24.379,24.379,453,0
+AGM_E.US,D,20230329,000000,24.5,24.5,23.0401,23.0401,472,0
+AGM_E.US,D,20230330,000000,23.84,23.84,23.84,23.84,406,0
+AGM_E.US,D,20230331,000000,22.5401,24,22.5401,23.74,2627,0
+AGM_E.US,D,20230403,000000,23.52,24.5,23.06,24.5,2531,0
+AGM_E.US,D,20230405,000000,22.85,23.92,22.85,23.77,2307,0
+AGM_E.US,D,20230406,000000,24.29,24.29,23.349,24.2037,1708,0
+AGM_E.US,D,20230410,000000,23.2337,24.2,23.2337,23.7491,1131,0
+AGM_E.US,D,20230411,000000,23.77,23.77,23.77,23.77,210,0
+AGM_E.US,D,20230412,000000,24.4999,24.4999,23.4,23.86,2567,0
+AGM_E.US,D,20230413,000000,24.18,24.18,24.17,24.17,301,0
+AGM_E.US,D,20230414,000000,23.45,23.67,23.15,23.67,2451,0
+AGM_E.US,D,20230417,000000,23.54,23.9699,23.32,23.75,2375,0
+AGM_E.US,D,20230419,000000,24,24,23.65,23.9421,970,0
+AGM_E.US,D,20230420,000000,23.6016,24,23.6001,24,930,0
+AGM_E.US,D,20230421,000000,23.85,24.3299,23.61,23.61,1115,0
+AGM_E.US,D,20230424,000000,23.61,23.6101,23.61,23.6101,477,0
+AGM_E.US,D,20230425,000000,23.61,23.6783,23.15,23.15,3060,0
+AGM_E.US,D,20230426,000000,23.35,23.35,22.94,22.94,3390,0
+AGM_E.US,D,20230427,000000,22.88,22.99,22.76,22.99,1202,0
+AGM_E.US,D,20230428,000000,22.91,23.57,22.9,23.38,5190,0
+AGM_E.US,D,20230501,000000,23.55,23.73,23.305,23.51,4620,0
+AGM_E.US,D,20230502,000000,23.65,24,23.55,23.75,2674,0
+AGM_E.US,D,20230503,000000,23.74,24.17,23.1001,23.1001,2755,0
+AGM_E.US,D,20230504,000000,22.89,23.605,22.86,23.3,3538,0
+AGM_E.US,D,20230505,000000,22.92,23.77,22.61,22.8001,8877,0
+AGM_E.US,D,20230508,000000,23,23,22.815,23,2226,0
+AGM_E.US,D,20230509,000000,23.01,23.01,22.6912,22.78,3550,0
+AGM_E.US,D,20230510,000000,22.81,23.43,22.78,23,1706,0
+AGM_E.US,D,20230511,000000,22.72,23.53,22.72,22.81,941,0
+AGM_E.US,D,20230512,000000,22.75,23.23,22.64,23.22,3513,0
+AGM_E.US,D,20230515,000000,23,23.3499,22.77,22.82,2798,0
+AGM_E.US,D,20230516,000000,22.72,23,22.72,23,6992,0
+AGM_E.US,D,20230517,000000,23,23.4,22.95,23.2,18755,0
+AGM_E.US,D,20230518,000000,23.2,23.45,23.2,23.45,2470,0
+AGM_E.US,D,20230519,000000,23.618,23.74,23.19,23.285,2826,0
+AGM_E.US,D,20230522,000000,23.45,23.72,22.51,23,4802,0
+AGM_E.US,D,20230523,000000,22.73,22.75,22.5,22.6001,7238,0
+AGM_E.US,D,20230524,000000,22.5,23.5,22.5,23,1722,0
+AGM_E.US,D,20230526,000000,23.5699,23.5699,22.52,22.83,3161,0
+AGM_E.US,D,20230530,000000,22.83,22.83,22.26,22.8,5433,0
+AGM_E.US,D,20230531,000000,22.6,22.77,22.58,22.77,1882,0
+AGM_E.US,D,20230601,000000,22.72,23.09,22.46,23.0615,3357,0
+AGM_E.US,D,20230602,000000,22.85,23.25,22.67,22.96,5850,0
+AGM_E.US,D,20230605,000000,22.97,23.24,22.97,23.15,3305,0
+AGM_E.US,D,20230606,000000,22.83,23.64,22.66,23.5,5521,0
+AGM_E.US,D,20230607,000000,23.49,23.97,23.27,23.67,4461,0
+AGM_E.US,D,20230608,000000,23.94,24.06,23.6,23.6,9657,0
+AGM_E.US,D,20230609,000000,23.8,23.9077,23.8,23.9077,2108,0
+AGM_E.US,D,20230612,000000,24.0156,24.0156,24.0156,24.0156,228,0
+AGM_E.US,D,20230613,000000,23.835,23.835,23.61,23.61,1161,0
+AGM_E.US,D,20230614,000000,23.6,23.6,23.35,23.35,920,0
+AGM_E.US,D,20230615,000000,23.45,23.45,23.26,23.26,1389,0
+AGM_E.US,D,20230616,000000,23.26,23.337,23.25,23.25,2912,0
+AGM_E.US,D,20230620,000000,23.25,23.26,23.1,23.1,905,0
+AGM_E.US,D,20230621,000000,23.3,23.3,22.63,22.63,1387,0
+AGM_E.US,D,20230622,000000,22.67,22.71,22.6006,22.64,2156,0
+AGM_E.US,D,20230623,000000,22.75,22.75,22.75,22.75,321,0
+AGM_E.US,D,20230626,000000,23.14,23.14,23.14,23.14,155,0
+AGM_E.US,D,20230627,000000,23.17,23.3799,22.78,23.3799,3328,0
+AGM_E.US,D,20230628,000000,23.2865,23.2865,23.2865,23.2865,220,0
+AGM_E.US,D,20230629,000000,22.84,22.9,22.81,22.9,2042,0
+AGM_E.US,D,20230630,000000,22.47,23.21,22.47,22.9001,2959,0
+AGM_E.US,D,20230703,000000,22.92,23.31,22.92,23.31,4160,0
+AGM_E.US,D,20230705,000000,23.2,23.6299,23.1,23.55,1715,0
+AGM_E.US,D,20230706,000000,23.33,23.33,23.1,23.1,1879,0
+AGM_E.US,D,20230707,000000,23.37,23.37,22.84,23.35,7009,0
+AGM_E.US,D,20230710,000000,23.4926,23.5599,23.49,23.52,3916,0
+AGM_E.US,D,20230711,000000,23.4,23.52,23.25,23.26,2661,0
+AGM_E.US,D,20230712,000000,23.0925,23.0925,23.0925,23.0925,175,0
+AGM_E.US,D,20230713,000000,23.49,23.49,23.0329,23.47,1002,0
+AGM_E.US,D,20230714,000000,23.25,23.25,23.08,23.08,428,0
+AGM_E.US,D,20230717,000000,23.08,23.4659,22.86,22.8701,1809,0
+AGM_E.US,D,20230718,000000,23.46,23.5,22.98,23.25,3066,0
+AGM_E.US,D,20230719,000000,23.5,23.5,23.3,23.3,2417,0
+AGM_E.US,D,20230720,000000,23.45,23.63,23.45,23.55,5766,0
+AGM_E.US,D,20230721,000000,24.06,24.06,23.46,23.5,2697,0
+AGM_E.US,D,20230724,000000,23.5,23.5399,23.25,23.5399,1033,0
+AGM_E.US,D,20230725,000000,23.545,23.59,23.46,23.59,927,0
+AGM_E.US,D,20230726,000000,23.24,23.3,23.1,23.1,1763,0
+AGM_E.US,D,20230727,000000,23.2,24.0499,23.11,23.11,1671,0
+AGM_E.US,D,20230728,000000,23.3878,23.3878,23.3878,23.3878,620,0
+AGM_E.US,D,20230731,000000,23.39,23.84,23.39,23.84,439,0
+AGM_E.US,D,20230801,000000,23.15,23.15,23.15,23.15,155,0
+AGM_E.US,D,20230802,000000,23.39,23.39,22.9253,23,1129,0
+AGM_E.US,D,20230803,000000,23.455,23.8499,23.05,23.1,2800,0
+AGM_E.US,D,20230804,000000,23.8,24.06,23.07,23.18,6646,0
+AGM_E.US,D,20230807,000000,23.2999,23.2999,23.12,23.29,1031,0
+AGM_E.US,D,20230808,000000,23.3,23.3,23.08,23.1,2007,0
+AGM_E.US,D,20230809,000000,23.0601,23.18,23.06,23.06,3125,0
+AGM_E.US,D,20230810,000000,23.06,23.0999,22.69,22.69,2353,0
+AGM_E.US,D,20230814,000000,23.0836,23.0836,23.0836,23.0836,100,0
+AGM_E.US,D,20230815,000000,22.8463,22.8463,22.61,22.61,850,0
+AGM_E.US,D,20230816,000000,22.61,22.61,22.51,22.51,2251,0
+AGM_E.US,D,20230817,000000,22.56,22.56,22.56,22.56,174,0
+AGM_E.US,D,20230818,000000,22.7575,22.7575,22.675,22.675,260,0
+AGM_E.US,D,20230821,000000,22.45,22.45,21.53,21.8,21709,0
+AGM_E.US,D,20230822,000000,22.1,22.71,21.85,22.47,5050,0
+AGM_E.US,D,20230823,000000,22.67,22.82,22.14,22.44,5028,0
+AGM_E.US,D,20230824,000000,22.44,22.44,22.13,22.13,438,0
+AGM_E.US,D,20230825,000000,22.0101,22.6799,22.0101,22.3,3337,0
+AGM_E.US,D,20230828,000000,22.6925,22.88,22.56,22.88,10964,0
+AGM_E.US,D,20230829,000000,22.9,23.2299,22.9,23.2299,3061,0
+AGM_E.US,D,20230830,000000,22.9107,22.98,22.9107,22.98,551,0
+AGM_E.US,D,20230831,000000,22.4224,22.4224,22.4224,22.4224,250,0
+AGM_E.US,D,20230901,000000,23.1999,23.1999,22.42,22.42,898,0
+AGM_E.US,D,20230905,000000,23.15,23.26,22.65,22.9,2760,0
+AGM_E.US,D,20230906,000000,22.42,23.27,22.42,23.27,1280,0
+AGM_E.US,D,20230907,000000,22.65,23.2892,22.6383,23.1303,2701,0
+AGM_E.US,D,20230908,000000,22.66,22.683,22.66,22.683,376,0
+AGM_E.US,D,20230912,000000,22.7355,23.17,22.7355,23.17,483,0
+AGM_E.US,D,20230913,000000,22.79,22.79,22.47,22.47,807,0
+AGM_E.US,D,20230915,000000,23.1899,23.1899,23.1899,23.1899,254,0
+AGM_E.US,D,20230918,000000,22.7775,23.2899,22.7775,22.7814,2531,0
+AGM_E.US,D,20230919,000000,22.9,23.28,22.78,22.78,1151,0
+AGM_E.US,D,20230920,000000,23,23.3,22.9,23.0101,2725,0
+AGM_E.US,D,20230921,000000,22.8587,23.2259,22.8587,23.2259,290,0
+AGM_E.US,D,20230922,000000,22.8438,23.2899,22.8438,22.9087,2115,0
+AGM_E.US,D,20230925,000000,22.975,24.16,22.81,24.16,4797,0
+AGM_E.US,D,20230926,000000,23.51,23.58,22.8101,23.58,2243,0
+AGM_E.US,D,20230927,000000,23.7,24.05,22.77,22.77,16271,0
+AGM_E.US,D,20230928,000000,23.8899,23.8899,22.53,22.53,4892,0
+AGM_E.US,D,20230929,000000,22.4,22.47,22.24,22.28,5014,0
+AGM_E.US,D,20231002,000000,22.15,22.25,22,22,2367,0
+AGM_E.US,D,20231003,000000,21.85,21.85,21.5848,21.6,5056,0
+AGM_E.US,D,20231004,000000,21.52,21.52,21.33,21.33,2313,0
+AGM_E.US,D,20231005,000000,21.02,21.02,20.31,20.82,5242,0
+AGM_E.US,D,20231006,000000,20.58,21.75,20.5,21.75,9912,0
+AGM_E.US,D,20231009,000000,21.3001,21.895,21.3001,21.895,805,0
+AGM_E.US,D,20231010,000000,22.0899,22.0899,21.6701,21.6701,1606,0
+AGM_E.US,D,20231012,000000,21.915,21.915,21.6,21.6,990,0
+AGM_E.US,D,20231013,000000,21.86,21.86,21.7529,21.7529,389,0
+AGM_E.US,D,20231016,000000,21.9699,21.9699,21.9699,21.9699,1076,0
+AGM_E.US,D,20231017,000000,21.7,21.7,21.7,21.7,131,0
+AGM_E.US,D,20231018,000000,21.65,21.95,21.5,21.95,766,0
+AGM_E.US,D,20231019,000000,21.29,21.92,21.29,21.5481,2300,0
+AGM_E.US,D,20231020,000000,21.5001,21.5001,20.83,20.83,3464,0
+AGM_E.US,D,20231023,000000,21.1402,21.1402,21.1402,21.1402,511,0
+AGM_E.US,D,20231024,000000,21.14,21.46,20.64,21.46,2861,0
+AGM_E.US,D,20231025,000000,20.75,20.86,20.67,20.86,2292,0
+AGM_E.US,D,20231026,000000,20.85,20.93,20.7588,20.85,1263,0
+AGM_E.US,D,20231027,000000,20.73,20.8,20.73,20.8,1003,0
+AGM_E.US,D,20231030,000000,21.06,21.06,21.06,21.06,226,0
+AGM_E.US,D,20231031,000000,20.9,21.0514,20.9,21.02,1734,0
+AGM_E.US,D,20231101,000000,21.18,21.18,21.18,21.18,530,0
+AGM_E.US,D,20231102,000000,21.21,21.45,21.21,21.4,1310,0
+AGM_E.US,D,20231103,000000,21.5,21.76,21.47,21.76,1536,0
+AGM_E.US,D,20231106,000000,21.67,21.6899,21.4589,21.5498,1230,0
+AGM_E.US,D,20231107,000000,21.89,22,21.76,21.76,380,0
+AGM_E.US,D,20231108,000000,21.52,21.52,21.52,21.52,226,0
+AGM_E.US,D,20231109,000000,21.53,21.98,21.53,21.755,1601,0
+AGM_E.US,D,20231110,000000,21.12,21.58,21.12,21.58,289,0
+AGM_E.US,D,20231113,000000,21.58,21.915,21.5634,21.7693,1807,0
+AGM_E.US,D,20231114,000000,21.84,22.02,21.84,22.02,1141,0
+AGM_E.US,D,20231115,000000,21.81,21.88,21.81,21.88,312,0
+AGM_E.US,D,20231116,000000,22.3941,22.3941,22.0891,22.26,2985,0
+AGM_E.US,D,20231117,000000,22.26,22.3026,21.81,21.81,5921,0
+AGM_E.US,D,20231120,000000,22,22.1,21.71,21.8601,2392,0
+AGM_E.US,D,20231121,000000,22.08,22.3499,21.8,22.2999,2429,0
+AGM_E.US,D,20231122,000000,22.2,22.2,21.87,21.99,2360,0
+AGM_E.US,D,20231124,000000,22.1,22.1,21.9,22.08,1875,0
+AGM_E.US,D,20231127,000000,22.47,22.47,21.75,21.9,3453,0
+AGM_E.US,D,20231128,000000,21.9,22.29,21.8601,22.19,1460,0
+AGM_E.US,D,20231129,000000,22.6,22.65,22.3,22.6499,3837,0
+AGM_E.US,D,20231130,000000,22.45,22.64,22.37,22.6299,6892,0
+AGM_E.US,D,20231201,000000,22.35,22.65,22.2,22.63,3077,0
+AGM_E.US,D,20231204,000000,22.79,23,22.79,23,3170,0
+AGM_E.US,D,20231205,000000,23.01,23.5199,23.01,23.5199,4418,0
+AGM_E.US,D,20231206,000000,22.674,23.45,22.674,23,4526,0
+AGM_E.US,D,20231207,000000,22.9997,22.9997,22.35,22.35,1510,0
+AGM_E.US,D,20231208,000000,23,23.24,22.6,22.61,6060,0
+AGM_E.US,D,20231211,000000,22.61,22.85,22.61,22.83,2212,0
+AGM_E.US,D,20231212,000000,22.5,22.5,22.09,22.09,1816,0
+AGM_E.US,D,20231213,000000,22.15,22.47,21.95,22.4,15663,0
+AGM_E.US,D,20231214,000000,22.51,22.74,22.51,22.5888,8689,0
+AGM_E.US,D,20231215,000000,23.04,23.37,22.77,22.81,7966,0
+AGM_E.US,D,20231218,000000,22.51,23.11,22.5,22.7,6162,0
+AGM_E.US,D,20231219,000000,23.037,23.037,22.9,22.9,429,0
+AGM_E.US,D,20231220,000000,23.11,23.11,22.9,22.9,2019,0
+AGM_E.US,D,20231221,000000,23.033,23.1,23.033,23.1,1640,0
+AGM_E.US,D,20231222,000000,23.1299,23.1299,22.95,22.95,3441,0
+AGM_E.US,D,20231226,000000,22.78,23.4,22.78,23.22,21718,0
+AGM_E.US,D,20231227,000000,23,23.1899,22.931,23,3899,0
+AGM_E.US,D,20231228,000000,23.165,23.315,22.89,23.255,6120,0
+AGM_E.US,D,20231229,000000,23.09,23.258,23.09,23.09,1149,0
+AGM_E.US,D,20240102,000000,23.3,23.9914,23.3,23.99,6476,0
+AGM_E.US,D,20240103,000000,23.5,24.2,23.1,23.9,10269,0
+AGM_E.US,D,20240104,000000,23.9,23.9,23.9,23.9,458,0
+AGM_E.US,D,20240105,000000,23.72,24.14,23.72,24.14,1134,0
+AGM_E.US,D,20240108,000000,24.18,24.18,23.52,23.78,3475,0
+AGM_E.US,D,20240109,000000,24.1599,24.1599,24.1599,24.1599,926,0
+AGM_E.US,D,20240110,000000,24.06,24.1134,23.75,23.95,9228,0
+AGM_E.US,D,20240111,000000,23.75,23.75,23.7,23.7499,4135,0
+AGM_E.US,D,20240112,000000,23.83,24.1299,23.37,23.37,12022,0
+AGM_E.US,D,20240116,000000,23.7,24.0699,23.4,23.87,2117,0
+AGM_E.US,D,20240117,000000,23.55,23.9899,23.55,23.8644,2435,0
+AGM_E.US,D,20240118,000000,23.735,23.735,23.7,23.7,517,0
+AGM_E.US,D,20240119,000000,23.5,23.9399,23.41,23.695,4163,0
+AGM_E.US,D,20240122,000000,23.7,23.7,23.7,23.7,817,0
+AGM_E.US,D,20240123,000000,23.65,23.8399,23.65,23.8399,1323,0
+AGM_E.US,D,20240124,000000,23.78,23.8299,23.65,23.65,1897,0
+AGM_E.US,D,20240125,000000,23.74,23.74,23.74,23.74,100,0
+AGM_E.US,D,20240126,000000,23.9,24.0499,23.9,24.03,2843,0
+AGM_E.US,D,20240129,000000,24.05,24.12,23.6701,24.1,4399,0
+AGM_E.US,D,20240130,000000,24.1,24.1,24.06,24.0821,2105,0
+AGM_E.US,D,20240131,000000,24.08,24.15,24.08,24.08,15493,0
+AGM_E.US,D,20240201,000000,24.515,24.515,24.0801,24.15,2462,0
+AGM_E.US,D,20240202,000000,24.9299,24.9299,23.804,23.94,4548,0
+AGM_E.US,D,20240205,000000,23.94,23.94,23.7655,23.9,1376,0
+AGM_E.US,D,20240206,000000,24.5,24.5,24.1,24.1,1231,0
+AGM_E.US,D,20240207,000000,24.05,24.05,24.05,24.05,130,0
+AGM_E.US,D,20240208,000000,23.76,24,23.76,23.9999,1750,0
+AGM_E.US,D,20240209,000000,23.82,24.1495,23.82,24.1,991,0
+AGM_E.US,D,20240212,000000,23.8,24.84,23.8,24.1,2966,0
+AGM_E.US,D,20240213,000000,23.85,23.97,23.85,23.85,981,0
+AGM_E.US,D,20240214,000000,24.12,24.12,24.1199,24.1199,500,0
+AGM_E.US,D,20240215,000000,24.09,24.09,24.09,24.09,253,0
+AGM_E.US,D,20240216,000000,23.95,23.95,23.74,23.77,2003,0
+AGM_E.US,D,20240221,000000,23.81,23.98,23.76,23.98,2630,0
+AGM_E.US,D,20240222,000000,23.741,24.1274,23.741,23.7701,2925,0
+AGM_E.US,D,20240223,000000,24.0175,24.07,23.84,23.94,2149,0
+AGM_E.US,D,20240226,000000,24,24.12,23.95,24.1,1860,0
+AGM_E.US,D,20240227,000000,24.09,24.1299,23.7975,24.0275,4016,0
+AGM_E.US,D,20240228,000000,23.96,23.96,23.8101,23.8101,444,0
+AGM_E.US,D,20240229,000000,23.8,24.2,23.8,24.15,14635,0
+AGM_E.US,D,20240301,000000,24.15,24.27,24.15,24.15,9618,0
+AGM_E.US,D,20240304,000000,23.97,24,23.96,24,2212,0
+AGM_E.US,D,20240306,000000,23.9,24.22,23.9,24.04,4884,0
+AGM_E.US,D,20240307,000000,23.95,24.1501,23.95,23.9827,3935,0
+AGM_E.US,D,20240308,000000,24.7799,24.7799,24.15,24.15,6008,0
+AGM_E.US,D,20240311,000000,24.02,24.3699,24.0172,24.03,5265,0
+AGM_E.US,D,20240312,000000,24.04,24.08,24,24.05,2040,0
+AGM_E.US,D,20240313,000000,23.99,24.1499,23.98,24.02,2163,0
+AGM_E.US,D,20240314,000000,24.02,24.13,23.51,23.51,8494,0
+AGM_E.US,D,20240315,000000,23.6129,23.89,23.6129,23.89,1723,0
+AGM_E.US,D,20240318,000000,23.88,24.15,23.88,23.93,23726,0
+AGM_E.US,D,20240319,000000,24.28,24.29,23.9101,23.9101,22791,0
+AGM_E.US,D,20240320,000000,24.1,24.319,24.09,24.09,2908,0
+AGM_E.US,D,20240321,000000,24.15,24.15,24.0944,24.0944,7325,0
+AGM_E.US,D,20240322,000000,24.08,24.4,23.98,23.98,11042,0
+AGM_E.US,D,20240325,000000,24.0699,24.77,24.05,24.05,23813,0
+AGM_E.US,D,20240326,000000,24.6441,24.81,24.53,24.58,7351,0
+AGM_E.US,D,20240327,000000,24.2774,24.2774,24.11,24.11,5028,0
+AGM_E.US,D,20240328,000000,24.02,24.16,24.02,24.0201,2988,0
+AGM_E.US,D,20240401,000000,23.95,23.95,23.73,23.73,1500,0
+AGM_E.US,D,20240402,000000,23.56,24.2,23.56,24.15,4950,0
+AGM_E.US,D,20240403,000000,23.65,23.65,23.65,23.65,133,0
+AGM_E.US,D,20240404,000000,23.81,24,23.8,23.88,6934,0
+AGM_E.US,D,20240405,000000,23.69,23.99,23.69,23.74,1790,0
+AGM_E.US,D,20240408,000000,24.02,24.02,23.76,23.76,1051,0
+AGM_E.US,D,20240409,000000,23.77,23.77,23.6,23.75,8442,0
+AGM_E.US,D,20240410,000000,23.45,23.585,23.45,23.585,969,0
+AGM_E.US,D,20240411,000000,23.5122,23.5122,23.35,23.35,2430,0
+AGM_E.US,D,20240412,000000,23.59,23.59,23.06,23.195,3189,0
+AGM_E.US,D,20240415,000000,23.39,23.39,22.8,22.8,2467,0
+AGM_E.US,D,20240416,000000,23.045,23.045,23.045,23.045,141,0
+AGM_E.US,D,20240417,000000,23.05,23.4,23,23.1,3591,0
+AGM_E.US,D,20240418,000000,23.1842,23.1842,23.05,23.05,1594,0
+AGM_E.US,D,20240419,000000,22.98,23.1691,22.7901,23.14,4250,0
+AGM_E.US,D,20240422,000000,23.1,23.1,22.82,22.84,2057,0
+AGM_E.US,D,20240423,000000,23.08,23.25,23.08,23.1234,1569,0
+AGM_E.US,D,20240424,000000,23,23.09,22.93,22.95,698,0
+AGM_E.US,D,20240425,000000,22.82,23.0399,22.8,22.8,2809,0
+AGM_E.US,D,20240426,000000,23.05,23.12,22.8165,22.8165,3713,0
+AGM_E.US,D,20240429,000000,22.89,22.96,22.44,22.84,4943,0
+AGM_E.US,D,20240430,000000,22.76,22.9055,22.56,22.69,4902,0
+AGM_E.US,D,20240501,000000,22.7,22.725,22.39,22.71,3570,0
+AGM_E.US,D,20240502,000000,23,23.06,22.775,22.88,8930,0
+AGM_E.US,D,20240503,000000,22.89,23.2,22.84,23.2,5319,0
+AGM_E.US,D,20240506,000000,23.1403,23.1403,23.01,23.13,741,0
+AGM_E.US,D,20240507,000000,23.2517,23.265,23.13,23.13,4609,0
+AGM_E.US,D,20240508,000000,23.14,23.37,23.14,23.1538,1846,0
+AGM_E.US,D,20240509,000000,23.1,23.21,23,23,2827,0
+AGM_E.US,D,20240510,000000,22.8,23.09,22.77,22.85,3096,0
+AGM_E.US,D,20240513,000000,23.0839,23.37,22.85,23.3,5272,0
+AGM_E.US,D,20240514,000000,22.87,23.3,22.86,23.25,1602,0
+AGM_E.US,D,20240515,000000,23.09,23.2136,23.09,23.15,1952,0
+AGM_E.US,D,20240516,000000,23.065,23.07,23.065,23.07,339,0
+AGM_E.US,D,20240517,000000,23.24,23.3595,23.24,23.3595,1071,0
+AGM_E.US,D,20240520,000000,23.28,23.38,23.24,23.38,1832,0
+AGM_E.US,D,20240522,000000,23.23,23.23,23.06,23.165,572,0
+AGM_E.US,D,20240524,000000,23.15,23.2499,23,23,1830,0
+AGM_E.US,D,20240528,000000,23,23,22.77,22.7701,378,0
+AGM_E.US,D,20240529,000000,22.77,22.8387,22.69,22.69,1909,0
+AGM_E.US,D,20240530,000000,22.75,22.75,22.72,22.72,876,0
+AGM_E.US,D,20240531,000000,22.71,22.83,22.7,22.83,821,0
+AGM_E.US,D,20240603,000000,22.8,23.09,22.739,22.739,26474,0
+AGM_E.US,D,20240604,000000,22.75,23.0132,22.7236,22.88,8244,0
+AGM_E.US,D,20240605,000000,22.88,23.1399,22.76,22.84,8305,0
+AGM_E.US,D,20240606,000000,22.9,22.99,22.85,22.955,4724,0
+AGM_E.US,D,20240607,000000,22.9,23.0892,22.88,22.94,6869,0
+AGM_E.US,D,20240610,000000,22.93,23.13,22.65,23.12,10173,0
+AGM_E.US,D,20240611,000000,23.07,23.53,23.07,23.53,10148,0
+AGM_E.US,D,20240612,000000,23.42,23.66,23.42,23.66,1219,0
+AGM_E.US,D,20240613,000000,23.4365,23.45,23.1,23.165,3470,0
+AGM_E.US,D,20240614,000000,23.2,23.2,23.11,23.11,1712,0
+AGM_E.US,D,20240617,000000,23.12,23.49,23.12,23.18,1849,0
+AGM_E.US,D,20240618,000000,23.45,23.67,23.42,23.6162,2062,0
+AGM_E.US,D,20240620,000000,23.64,23.69,23.56,23.69,1216,0
+AGM_E.US,D,20240621,000000,23.71,23.71,23.5,23.55,1676,0
+AGM_E.US,D,20240624,000000,23.55,23.55,23.55,23.55,247,0
+AGM_E.US,D,20240625,000000,23.58,23.58,23.58,23.58,804,0
+AGM_E.US,D,20240626,000000,23.59,23.5976,23.45,23.5976,1550,0
+AGM_E.US,D,20240627,000000,23.6275,23.69,23.45,23.4756,5170,0
+AGM_E.US,D,20240628,000000,23.59,23.59,23.5492,23.5492,1012,0
+AGM_E.US,D,20240701,000000,23.58,23.71,23.58,23.67,1537,0
+AGM_E.US,D,20240702,000000,23.19,23.38,23.1,23.11,2537,0
+AGM_E.US,D,20240703,000000,23.39,23.48,23.39,23.48,799,0
+AGM_E.US,D,20240708,000000,23.48,23.48,23.27,23.27,3882,0
+AGM_E.US,D,20240709,000000,23.3,23.3,23.2,23.2,1537,0
+AGM_E.US,D,20240710,000000,23.45,23.48,23.12,23.36,2599,0
+AGM_E.US,D,20240711,000000,23.28,23.66,23.27,23.27,1651,0
+AGM_E.US,D,20240712,000000,23.6598,23.6598,23.25,23.61,892,0
+AGM_E.US,D,20240715,000000,23.53,23.66,23.53,23.66,2391,0
+AGM_E.US,D,20240716,000000,23.93,23.93,23.93,23.93,231,0
+AGM_E.US,D,20240717,000000,23.82,23.8899,23.75,23.75,2889,0
+AGM_E.US,D,20240718,000000,23.9099,23.9099,23.77,23.9,2082,0
+AGM_E.US,D,20240719,000000,23.76,23.91,23.76,23.8,1476,0
+AGM_E.US,D,20240722,000000,23.78,24.44,23.78,23.85,2238,0
+AGM_E.US,D,20240723,000000,23.77,23.89,23.77,23.8401,953,0
+AGM_E.US,D,20240724,000000,24.05,24.05,23.75,24.001,4105,0
+AGM_E.US,D,20240725,000000,24.45,24.45,24.09,24.09,4032,0
+AGM_E.US,D,20240726,000000,23.9201,24.025,23.9201,24.025,852,0
+AGM_E.US,D,20240729,000000,23.75,23.75,23.71,23.71,787,0
+AGM_E.US,D,20240730,000000,23.65,23.65,23.28,23.28,11496,0
+AGM_E.US,D,20240731,000000,23.3601,23.55,23.3601,23.4001,3596,0
+AGM_E.US,D,20240801,000000,23.52,23.52,23.52,23.52,513,0
+AGM_E.US,D,20240802,000000,23.5,23.6599,23.5,23.5501,4262,0
+AGM_E.US,D,20240805,000000,23.49,23.5,23.345,23.345,4583,0
+AGM_E.US,D,20240806,000000,23.47,23.74,23.47,23.74,988,0
+AGM_E.US,D,20240808,000000,23.5,23.57,23.5,23.57,520,0
+AGM_E.US,D,20240809,000000,23.8,23.8,23.45,23.4748,4942,0
+AGM_E.US,D,20240812,000000,23.48,23.5511,23.48,23.55,6303,0
+AGM_E.US,D,20240813,000000,23.59,23.77,23.59,23.6499,6517,0
+AGM_E.US,D,20240814,000000,23.5021,23.99,23.5021,23.73,8030,0
+AGM_E.US,D,20240815,000000,23.82,23.89,23.82,23.83,1132,0
+AGM_E.US,D,20240816,000000,23.85,24.0396,23.85,24.0396,4066,0
+AGM_E.US,D,20240819,000000,24.04,24.16,24,24.1,6540,0
+AGM_E.US,D,20240820,000000,24.21,24.2836,24.17,24.28,12860,0
+AGM_E.US,D,20240821,000000,24.17,24.38,24.13,24.13,9633,0
+AGM_E.US,D,20240822,000000,24,24.2,24,24.06,10524,0
+AGM_E.US,D,20240823,000000,24.1,24.125,24,24.075,10743,0
+AGM_E.US,D,20240826,000000,23.96,24.35,23.96,24.0948,4413,0
+AGM_E.US,D,20240827,000000,24.15,24.22,24.08,24.08,3362,0
+AGM_E.US,D,20240828,000000,24.11,24.3699,24.05,24.0799,6811,0
+AGM_E.US,D,20240829,000000,24.03,24.19,24.03,24.072,5709,0
+AGM_E.US,D,20240830,000000,24.03,24.1794,23.93,24.08,9540,0
+AGM_E.US,D,20240903,000000,24.07,24.0836,24.05,24.05,1614,0
+AGM_E.US,D,20240904,000000,24.01,24.16,24,24.0001,14399,0
+AGM_E.US,D,20240905,000000,24,24.05,24,24,7215,0
+AGM_E.US,D,20240906,000000,24.2248,24.2248,24.05,24.05,3531,0
+AGM_E.US,D,20240909,000000,24,24.2299,24,24.05,43457,0
+AGM_E.US,D,20240910,000000,24.17,24.2499,24.05,24.05,7288,0
+AGM_E.US,D,20240911,000000,24.15,24.16,24.087,24.087,4822,0
+AGM_E.US,D,20240912,000000,24.25,24.25,24.08,24.08,13549,0
+AGM_E.US,D,20240913,000000,24.21,24.23,24.06,24.12,10879,0
+AGM_E.US,D,20240916,000000,24.15,24.18,24.09,24.09,16044,0
+AGM_E.US,D,20240917,000000,24.28,24.3265,24.06,24.0836,63898,0
+AGM_E.US,D,20240918,000000,24.15,24.3683,24.081,24.125,11116,0
+AGM_E.US,D,20240919,000000,24.12,24.37,24.12,24.205,8792,0
+AGM_E.US,D,20240920,000000,24.21,24.33,24.15,24.32,6740,0
+AGM_E.US,D,20240923,000000,24.34,24.37,24.235,24.3,7282,0
+AGM_E.US,D,20240924,000000,24.49,24.49,24.25,24.35,14626,0
+AGM_E.US,D,20240925,000000,24.41,24.41,24.3,24.35,7442,0
+AGM_E.US,D,20240926,000000,24.36,24.41,24.21,24.35,11820,0
+AGM_E.US,D,20240927,000000,24.3393,24.74,24.3393,24.48,26601,0
+AGM_E.US,D,20240930,000000,24.5999,24.6,24.3356,24.3999,15938,0
+AGM_E.US,D,20241001,000000,24.12,24.136,23.87,23.8701,37266,0
+AGM_E.US,D,20241002,000000,23.8601,24.1,23.8601,24.03,15950,0
+AGM_E.US,D,20241003,000000,24.03,24.24,24.02,24.1178,18357,0
+AGM_E.US,D,20241004,000000,24.2299,24.2299,24.2199,24.22,3544,0
+AGM_E.US,D,20241007,000000,24.22,24.4,24.05,24.05,9306,0
+AGM_E.US,D,20241008,000000,24.25,24.35,24.0201,24.1,7728,0
+AGM_E.US,D,20241009,000000,24.03,24.1503,24.01,24.05,12993,0
+AGM_E.US,D,20241010,000000,24.01,24.095,23.92,23.92,10319,0
+AGM_E.US,D,20241011,000000,23.97,24.1999,23.95,24,8932,0
+AGM_E.US,D,20241014,000000,24,24.17,24,24.17,10221,0
+AGM_E.US,D,20241015,000000,24.18,24.26,24.11,24.11,18062,0
+AGM_E.US,D,20241016,000000,24.23,24.2999,23.98,24.04,16287,0
+AGM_E.US,D,20241017,000000,24.03,24.2,24.03,24.08,13056,0
+AGM_E.US,D,20241018,000000,24.1,24.18,24.0601,24.12,4489,0
+AGM_E.US,D,20241021,000000,24.1565,24.1565,23.94,24,5901,0
+AGM_E.US,D,20241022,000000,23.95,24.12,23.94,24,85660,0
+AGM_E.US,D,20241023,000000,24,24,23.8,23.9,3471,0
+AGM_E.US,D,20241024,000000,23.9725,23.9815,23.91,23.91,2253,0
+AGM_E.US,D,20241025,000000,23.95,23.98,23.9497,23.98,1094,0
+AGM_E.US,D,20241028,000000,24.09,24.09,23.91,23.91,3209,0
+AGM_E.US,D,20241029,000000,23.96,24.0066,23.9101,23.9907,2000,0
+AGM_E.US,D,20241030,000000,24.0994,24.0994,23.9101,24,2751,0
+AGM_E.US,D,20241031,000000,23.85,23.99,23.8019,23.895,11806,0
+AGM_E.US,D,20241101,000000,23.9022,23.9022,23.9022,23.9022,552,0
+AGM_E.US,D,20241104,000000,23.945,24.08,23.9,23.98,8192,0
+AGM_E.US,D,20241105,000000,24,24.0799,23.9,23.91,20117,0
+AGM_E.US,D,20241106,000000,23.9,24,23.7982,23.8494,25655,0
+AGM_E.US,D,20241107,000000,23.85,23.99,23.82,23.85,7352,0
+AGM_E.US,D,20241108,000000,23.8,23.9999,23.8,23.85,24377,0
+AGM_E.US,D,20241111,000000,23.88,23.88,23.8132,23.8132,5607,0
+AGM_E.US,D,20241112,000000,23.78,23.79,23.53,23.54,5593,0
+AGM_E.US,D,20241113,000000,23.91,23.92,23.3899,23.5172,10587,0
+AGM_E.US,D,20241114,000000,23.5999,23.6499,23.43,23.6499,2968,0
+AGM_E.US,D,20241115,000000,23.43,23.5,23.26,23.5,5136,0
+AGM_E.US,D,20241118,000000,23.43,23.49,23.3844,23.45,5061,0
+AGM_E.US,D,20241119,000000,23.49,23.5958,23.4,23.4101,6137,0
+AGM_E.US,D,20241120,000000,23.4,23.4,23.24,23.4,5600,0
+AGM_E.US,D,20241121,000000,23.32,23.37,23.26,23.32,1354,0
+AGM_E.US,D,20241122,000000,23.405,23.5501,23.35,23.4912,5673,0
+AGM_E.US,D,20241125,000000,23.5001,23.775,23.42,23.4982,2306,0
+AGM_E.US,D,20241126,000000,23.29,23.45,23.26,23.35,4190,0
+AGM_E.US,D,20241127,000000,23.33,23.4499,23.21,23.4499,1237,0
+AGM_E.US,D,20241129,000000,23.35,23.7099,23.35,23.7099,1609,0
+AGM_E.US,D,20241202,000000,23.4,23.71,23.32,23.4,2281,0
+AGM_E.US,D,20241203,000000,23.4,23.6,23.3,23.3,4622,0
+AGM_E.US,D,20241204,000000,23.3001,23.349,23.11,23.11,3046,0
+AGM_E.US,D,20241205,000000,23.4299,23.4326,23.225,23.235,5651,0
+AGM_E.US,D,20241206,000000,23.3359,23.4741,23.28,23.37,1626,0
+AGM_E.US,D,20241209,000000,23.4799,23.4799,23.186,23.43,6495,0
+AGM_E.US,D,20241210,000000,23.2,23.4299,23.1528,23.33,1782,0
+AGM_E.US,D,20241211,000000,23.3635,23.46,23.13,23.13,4254,0
+AGM_E.US,D,20241212,000000,23.25,23.3007,23.14,23.14,2172,0
+AGM_E.US,D,20241213,000000,23.1201,23.1999,23.11,23.1999,4681,0
+AGM_E.US,D,20241216,000000,23.1931,23.25,23.15,23.15,2814,0
+AGM_E.US,D,20241217,000000,23.23,23.23,23.23,23.23,305,0
+AGM_E.US,D,20241218,000000,23.3399,23.3399,23,23.2,6423,0
+AGM_E.US,D,20241219,000000,23.1,23.1,22.71,23,8051,0
+AGM_E.US,D,20241220,000000,22.92,23,22.91,22.92,5961,0
+AGM_E.US,D,20241223,000000,22.9832,23.07,22.94,22.94,3026,0
+AGM_E.US,D,20241224,000000,22.89,22.91,22.66,22.66,2042,0
+AGM_E.US,D,20241226,000000,22.5001,22.575,22.5,22.575,7319,0
+AGM_E.US,D,20241227,000000,22.6,22.6299,22.5,22.5999,1806,0
+AGM_E.US,D,20241230,000000,22.5324,22.6999,22.2234,22.2234,5633,0
+AGM_E.US,D,20241231,000000,22.33,22.33,22.33,22.33,759,0
+AGM_E.US,D,20250102,000000,22.285,22.285,22.15,22.15,696,0
+AGM_E.US,D,20250103,000000,22.18,22.71,22.18,22.37,2935,0
+AGM_E.US,D,20250106,000000,22.75,22.75,22.2,22.4475,3273,0
+AGM_E.US,D,20250107,000000,22.52,22.56,22.15,22.39,17683,0
+AGM_E.US,D,20250108,000000,22.32,22.5,22.25,22.5,4441,0
+AGM_E.US,D,20250110,000000,22.49,22.52,22.31,22.31,1217,0
+AGM_E.US,D,20250113,000000,22.32,22.32,22.07,22.07,1250,0
+AGM_E.US,D,20250114,000000,22.1,22.1,22.1,22.1,100,0
+AGM_E.US,D,20250115,000000,22.31,22.5,22.22,22.46,6464,0
+AGM_E.US,D,20250116,000000,22.68,22.68,22.41,22.44,4000,0
+AGM_E.US,D,20250117,000000,22.68,22.6973,22.6,22.6,2702,0
+AGM_E.US,D,20250121,000000,22.73,22.8142,22.7,22.8,5289,0
+AGM_E.US,D,20250122,000000,22.69,22.75,22.54,22.65,3135,0
+AGM_E.US,D,20250123,000000,22.59,22.75,22.57,22.75,1358,0
+AGM_E.US,D,20250124,000000,22.625,22.8625,22.52,22.8466,6731,0
+AGM_E.US,D,20250127,000000,22.86,22.97,22.84,22.96,2806,0
+AGM_E.US,D,20250128,000000,23.0278,23.24,22.84,23,2732,0
+AGM_E.US,D,20250129,000000,23.17,23.17,23,23.14,1345,0
+AGM_E.US,D,20250130,000000,23.15,23.17,22.99,22.99,4962,0
+AGM_E.US,D,20250131,000000,23.0899,23.0899,22.69,22.69,1686,0
+AGM_E.US,D,20250203,000000,22.58,22.7,22.55,22.7,3085,0
+AGM_E.US,D,20250204,000000,22.51,22.7546,22.51,22.53,2670,0
+AGM_E.US,D,20250205,000000,22.64,22.74,22.62,22.74,788,0
+AGM_E.US,D,20250206,000000,22.7,22.91,22.7,22.7273,5358,0
+AGM_E.US,D,20250207,000000,22.72,22.84,22.7,22.79,2180,0
+AGM_E.US,D,20250210,000000,22.9,22.91,22.75,22.75,3606,0
+AGM_E.US,D,20250211,000000,22.7,22.877,22.59,22.61,3739,0
+AGM_E.US,D,20250212,000000,22.51,22.53,22.42,22.5,3676,0
+AGM_E.US,D,20250213,000000,22.5001,22.7702,22.5001,22.66,1439,0
+AGM_E.US,D,20250218,000000,22.87,22.87,22.6859,22.6859,2572,0
+AGM_E.US,D,20250219,000000,22.8219,22.8219,22.81,22.81,681,0
+AGM_E.US,D,20250220,000000,22.46,22.63,22.46,22.46,784,0
+AGM_E.US,D,20250221,000000,22.675,22.75,22.675,22.75,406,0
+AGM_E.US,D,20250224,000000,22.695,22.695,22.695,22.695,211,0
+AGM_E.US,D,20250225,000000,22.7,22.87,22.6999,22.78,3102,0
+AGM_E.US,D,20250226,000000,22.75,22.875,22.75,22.85,1538,0
+AGM_E.US,D,20250227,000000,22.9799,22.9799,22.9,22.9,763,0
+AGM_E.US,D,20250228,000000,22.99,22.99,22.9025,22.9025,343,0
+AGM_E.US,D,20250303,000000,22.875,22.9324,22.75,22.75,3873,0
+AGM_E.US,D,20250304,000000,22.7,22.7,22.5,22.67,3273,0
+AGM_E.US,D,20250305,000000,22.657,22.657,22.5398,22.5398,1006,0
+AGM_E.US,D,20250306,000000,22.49,22.49,22.4,22.4,1775,0
+AGM_E.US,D,20250307,000000,22.42,22.42,22.22,22.38,6162,0
+AGM_E.US,D,20250310,000000,22.25,22.36,22.23,22.26,3955,0
+AGM_E.US,D,20250311,000000,22.28,22.34,22.28,22.34,530,0
+AGM_E.US,D,20250312,000000,22.35,22.35,22.3,22.3,732,0
+AGM_E.US,D,20250313,000000,22.48,22.48,22.48,22.48,161,0
+AGM_E.US,D,20250314,000000,22.5002,22.5002,22.3201,22.3201,1716,0
+AGM_E.US,D,20250317,000000,22.63,22.71,22.4301,22.4701,5080,0
+AGM_E.US,D,20250318,000000,22.7,22.7,22.54,22.5835,1358,0
+AGM_E.US,D,20250319,000000,22.65,22.7,22.65,22.7,2677,0
+AGM_E.US,D,20250321,000000,22.75,22.75,22.75,22.75,208,0
+AGM_E.US,D,20250324,000000,22.8399,22.8399,22.8069,22.8069,650,0
+AGM_E.US,D,20250327,000000,22.76,22.77,22.695,22.7175,1240,0
+AGM_E.US,D,20250328,000000,22.69,22.72,22.6,22.6,671,0
+AGM_E.US,D,20250331,000000,22.6762,22.6762,22.55,22.6001,1240,0
+AGM_E.US,D,20250401,000000,22.59,22.5907,22.06,22.3,3710,0
+AGM_E.US,D,20250402,000000,22.2,22.3,22.14,22.14,2735,0
+AGM_E.US,D,20250403,000000,21.92,22.18,21.74,22.11,3456,0
+AGM_E.US,D,20250404,000000,22.64,22.64,22,22.5,1026,0
+AGM_E.US,D,20250407,000000,22.37,22.37,21.6601,21.6601,1481,0
+AGM_E.US,D,20250408,000000,21.8,21.8,21.66,21.66,4334,0
+AGM_E.US,D,20250409,000000,21.9001,21.9001,21.54,21.7755,1881,0
+AGM_E.US,D,20250410,000000,21.825,21.9278,21.6,21.91,2323,0
+AGM_E.US,D,20250411,000000,21.8346,21.8346,21.42,21.5432,2829,0
+AGM_E.US,D,20250414,000000,21.96,21.96,21.64,21.83,2017,0
+AGM_E.US,D,20250415,000000,21.76,21.914,21.76,21.9,6674,0
+AGM_E.US,D,20250416,000000,21.94,22.17,21.71,21.71,2668,0
+AGM_E.US,D,20250417,000000,22.1875,22.1875,21.805,21.89,2212,0
+AGM_E.US,D,20250421,000000,21.7794,22.0226,21.7794,22.0226,1975,0
+AGM_E.US,D,20250422,000000,21.84,22.18,21.84,21.91,4528,0
+AGM_E.US,D,20250423,000000,22.09,22.2135,21.98,22,3653,0
+AGM_E.US,D,20250424,000000,22.01,22.09,22,22.03,3513,0
+AGM_E.US,D,20250425,000000,22.05,22.18,22,22.1,3864,0
+AGM_E.US,D,20250428,000000,22.025,22.08,22.025,22.06,1038,0
+AGM_E.US,D,20250429,000000,22.09,22.1,22.02,22.1,763,0
+AGM_E.US,D,20250430,000000,22.02,22.1262,22.02,22.1262,1488,0
+AGM_E.US,D,20250501,000000,22.06,22.25,22.02,22.25,1795,0
+AGM_E.US,D,20250502,000000,22.2,22.25,22.2,22.2,728,0
+AGM_E.US,D,20250505,000000,22.15,22.2399,22.1,22.2399,1377,0
+AGM_E.US,D,20250506,000000,22.25,22.25,21.98,21.98,3642,0
+AGM_E.US,D,20250507,000000,22.04,22.1,21.9824,22,1880,0
+AGM_E.US,D,20250508,000000,22.3999,22.3999,22.24,22.24,1104,0
+AGM_E.US,D,20250509,000000,22.05,22.08,21.79,22.08,4699,0
+AGM_E.US,D,20250512,000000,21.9,22.16,21.9,21.95,906,0
+AGM_E.US,D,20250513,000000,22,22,21.8,21.8,1192,0
+AGM_E.US,D,20250514,000000,22,22,21.75,21.77,8273,0
+AGM_E.US,D,20250515,000000,22.0258,22.0499,22.0258,22.0499,640,0
+AGM_E.US,D,20250516,000000,22.0646,22.0646,21.8,21.8,4451,0
+AGM_E.US,D,20250519,000000,21.85,21.85,21.72,21.72,1372,0
+AGM_E.US,D,20250520,000000,21.7594,21.8,21.7594,21.8,1587,0
+AGM_E.US,D,20250521,000000,21.89,21.89,21.595,21.595,3599,0
+AGM_E.US,D,20250522,000000,21.59,21.7,21.59,21.63,4602,0
+AGM_E.US,D,20250523,000000,21.63,21.63,21.63,21.63,670,0
+AGM_E.US,D,20250527,000000,21.695,21.89,21.695,21.82,355,0
+AGM_E.US,D,20250528,000000,21.59,21.59,21.59,21.59,1108,0
+AGM_E.US,D,20250529,000000,21.61,21.7297,21.5,21.5,3746,0
+AGM_E.US,D,20250530,000000,21.58,21.58,21.32,21.35,6634,0
+AGM_E.US,D,20250602,000000,21.3,21.4,21.29,21.2901,4979,0
+AGM_E.US,D,20250603,000000,21.351,21.4,21.2724,21.3001,2268,0
+AGM_E.US,D,20250604,000000,21.4,21.49,21.4,21.4,6019,0
+AGM_E.US,D,20250605,000000,21.38,21.42,21.32,21.32,6768,0
+AGM_E.US,D,20250606,000000,21.3,21.3958,21.28,21.3958,1739,0
+AGM_E.US,D,20250609,000000,21.3501,21.4553,21.32,21.3301,1013,0
+AGM_E.US,D,20250610,000000,21.476,21.476,21.31,21.3241,1708,0
+AGM_E.US,D,20250611,000000,21.4223,21.46,21.3259,21.45,2856,0
+AGM_E.US,D,20250612,000000,21.51,21.52,21.5096,21.5096,888,0
+AGM_E.US,D,20250613,000000,21.4,21.4,21.26,21.35,927,0
+AGM_E.US,D,20250616,000000,21.36,21.36,21.355,21.355,1873,0
+AGM_E.US,D,20250617,000000,21.3568,21.3704,21.2501,21.3704,3825,0
+AGM_E.US,D,20250618,000000,21.3699,21.3699,21.28,21.2901,2647,0
+AGM_E.US,D,20250620,000000,21.34,21.34,21.29,21.34,541,0
+AGM_E.US,D,20250623,000000,21.32,21.38,21.31,21.38,1504,0
+AGM_E.US,D,20250624,000000,21.46,21.55,21.46,21.54,1565,0
+AGM_E.US,D,20250625,000000,21.5,21.55,21.5,21.5,2736,0
+AGM_E.US,D,20250626,000000,21.5398,21.57,21.5001,21.57,3978,0
+AGM_E.US,D,20250627,000000,21.5899,21.5899,21.4,21.4,2750,0
+AGM_E.US,D,20250630,000000,21.4675,21.5695,21.39,21.5695,2386,0
+AGM_E.US,D,20250701,000000,21.2168,21.38,21.17,21.38,6355,0
+AGM_E.US,D,20250702,000000,21.38,21.41,21.3,21.41,2624,0
+AGM_E.US,D,20250703,000000,21.35,21.44,21.35,21.44,3837,0
+AGM_E.US,D,20250707,000000,21.3949,21.3949,21.31,21.365,2053,0
+AGM_E.US,D,20250708,000000,21.4018,21.46,21.3729,21.45,3423,0
+AGM_E.US,D,20250709,000000,21.54,21.65,21.42,21.6419,6779,0
+AGM_E.US,D,20250710,000000,21.64,21.64,21.62,21.62,1317,0
+AGM_E.US,D,20250711,000000,21.7,21.7,21.4,21.48,6655,0
+AGM_E.US,D,20250714,000000,21.48,21.54,21.24,21.4,7920,0
+AGM_E.US,D,20250715,000000,21.38,21.65,21.35,21.4,29640,0
+AGM_E.US,D,20250716,000000,21.3435,21.44,21.24,21.26,1352,0
+AGM_E.US,D,20250717,000000,21.4321,21.4321,21.3154,21.4068,2401,0
+AGM_E.US,D,20250718,000000,21.45,21.58,21.4,21.58,8768,0
+AGM_E.US,D,20250721,000000,21.5096,21.65,21.42,21.581,7097,0
+AGM_E.US,D,20250722,000000,21.58,21.58,21.52,21.52,2132,0
+AGM_E.US,D,20250723,000000,21.52,21.6499,21.46,21.5588,4539,0
+AGM_E.US,D,20250724,000000,21.56,21.7139,21.56,21.7139,2275,0
+AGM_E.US,D,20250725,000000,21.71,21.74,21.55,21.57,2923,0
+AGM_E.US,D,20250728,000000,21.52,21.56,21.5058,21.5058,2197,0
+AGM_E.US,D,20250729,000000,21.4741,21.57,21.45,21.513,3973,0
+AGM_E.US,D,20250730,000000,21.5101,21.575,21.51,21.575,2568,0
+AGM_E.US,D,20250731,000000,21.5932,21.64,21.51,21.64,6647,0
+AGM_E.US,D,20250801,000000,21.655,21.7,21.51,21.67,2302,0
+AGM_E.US,D,20250804,000000,21.7501,21.8,21.67,21.7999,8209,0
+AGM_E.US,D,20250805,000000,21.8,21.99,21.8,21.95,3770,0
+AGM_E.US,D,20250806,000000,21.9092,21.9899,21.6856,21.9899,3720,0
+AGM_E.US,D,20250807,000000,21.87,21.99,21.87,21.92,5618,0
+AGM_E.US,D,20250808,000000,22.0012,22.0141,22,22,1760,0
+AGM_E.US,D,20250811,000000,21.7001,21.85,21.7,21.85,2916,0
+AGM_E.US,D,20250812,000000,21.8462,21.8832,21.8462,21.8462,989,0
+AGM_E.US,D,20250813,000000,21.9347,21.9999,21.84,21.9184,2921,0
+AGM_E.US,D,20250814,000000,21.8059,21.8059,21.8059,21.8059,261,0
+AGM_E.US,D,20250815,000000,22.0522,22.08,21.9,21.9002,5414,0
+AGM_E.US,D,20250818,000000,21.9201,22.11,21.9201,22.01,3323,0
+AGM_E.US,D,20250819,000000,21.95,22.01,21.95,21.98,1892,0
+AGM_E.US,D,20250820,000000,22.15,22.15,22.025,22.025,1916,0
+AGM_E.US,D,20250821,000000,22.05,22.29,22,22.29,7580,0
+AGM_E.US,D,20250822,000000,22.32,22.43,22.28,22.43,2585,0
+AGM_E.US,D,20250825,000000,22.5792,22.5792,22.34,22.4699,3870,0
+AGM_E.US,D,20250826,000000,22.43,22.47,22.4,22.4,5991,0
+AGM_E.US,D,20250827,000000,22.3872,22.3872,22.31,22.3206,2828,0
+AGM_E.US,D,20250828,000000,22.4599,22.75,22.42,22.7,6170,0
+AGM_E.US,D,20250829,000000,22.65,22.68,22.65,22.67,2526,0
+AGM_E.US,D,20250902,000000,22.5,22.59,22.4,22.585,3224,0
+AGM_E.US,D,20250903,000000,22.5457,22.7001,22.5,22.5,11600,0
+AGM_E.US,D,20250904,000000,22.45,22.584,22.26,22.26,2201,0
+AGM_E.US,D,20250905,000000,22.592,22.592,22.2701,22.31,912,0
+AGM_E.US,D,20250908,000000,22.5,22.68,22.3758,22.5,2287,0
+AGM_E.US,D,20250909,000000,22.62,22.7299,22.2,22.475,13752,0
+AGM_E.US,D,20250910,000000,22.46,22.7024,22.46,22.49,1561,0
+AGM_E.US,D,20250911,000000,22.705,22.7299,22.51,22.72,5811,0
+AGM_E.US,D,20250912,000000,22.572,23.1,22.5,22.8088,4793,0
+AGM_E.US,D,20250915,000000,23,23.24,22.74,22.9848,2366,0
+AGM_E.US,D,20250916,000000,23.1762,23.21,23,23.1995,8595,0
+AGM_E.US,D,20250917,000000,23.28,23.28,22.91,23,6275,0
+AGM_E.US,D,20250918,000000,23.3,23.3,22.89,22.97,10172,0
+AGM_E.US,D,20250919,000000,22.89,22.9,22.8,22.8,3538,0
+AGM_E.US,D,20250922,000000,22.74,23.0152,22.68,22.8,8519,0
+AGM_E.US,D,20250923,000000,22.965,23.05,22.64,22.75,3969,0
+AGM_E.US,D,20250924,000000,22.66,22.79,22.62,22.665,5904,0
+AGM_E.US,D,20250925,000000,22.64,22.82,22.64,22.7401,3000,0
+AGM_E.US,D,20250926,000000,22.88,22.88,22.7,22.75,4710,0
+AGM_E.US,D,20250929,000000,22.93,22.93,22.28,22.47,12149,0
+AGM_E.US,D,20250930,000000,22.52,22.6848,22.52,22.529,3082,0
+AGM_E.US,D,20251001,000000,22.32,22.36,22.24,22.336,1673,0
+AGM_E.US,D,20251002,000000,22.32,22.6299,22.3,22.6,8953,0
+AGM_E.US,D,20251003,000000,22.4956,22.6,22.27,22.6,4348,0
+AGM_E.US,D,20251006,000000,22.58,22.5802,22.58,22.5802,1167,0
+AGM_E.US,D,20251007,000000,22.43,22.59,22.3,22.47,4906,0
+AGM_E.US,D,20251008,000000,22.48,22.53,22.22,22.4,5918,0
+AGM_E.US,D,20251009,000000,22.45,22.45,22.3001,22.35,1632,0
+AGM_E.US,D,20251010,000000,22.4095,22.4095,22.0172,22.08,3206,0
+AGM_E.US,D,20251013,000000,22.25,22.25,22.0301,22.1537,7040,0
+AGM_E.US,D,20251014,000000,22.25,22.3,22.1112,22.15,4063,0
+AGM_E.US,D,20251015,000000,22.12,22.315,22.12,22.3,2053,0
+AGM_E.US,D,20251016,000000,22.3,22.4899,22.09,22.09,4947,0
+AGM_E.US,D,20251017,000000,22.21,22.2777,22.05,22.2703,3536,0
+AGM_E.US,D,20251021,000000,22.19,22.31,22.19,22.2001,1491,0
+AGM_E.US,D,20251022,000000,22.19,22.3899,22.1401,22.2432,4733,0
+AGM_E.US,D,20251023,000000,22.3359,22.3359,22.1701,22.28,5277,0
+AGM_E.US,D,20251024,000000,22.2148,22.2148,22.21,22.21,688,0
+AGM_E.US,D,20251027,000000,22.23,22.35,22.22,22.23,2488,0
+AGM_E.US,D,20251028,000000,22.24,22.3599,22.1871,22.1871,4301,0
+AGM_E.US,D,20251029,000000,22.2,22.26,22.12,22.1575,4118,0
+AGM_E.US,D,20251030,000000,22.14,22.15,21.93,21.93,4481,0
+AGM_E.US,D,20251031,000000,22.06,22.06,21.76,21.8209,3235,0
+AGM_E.US,D,20251103,000000,21.866,21.866,21.63,21.73,7259,0
+AGM_E.US,D,20251104,000000,21.72,21.8213,21.72,21.75,828,0
+AGM_E.US,D,20251105,000000,21.6704,21.8434,21.6704,21.7501,2168,0
+AGM_E.US,D,20251106,000000,21.73,21.73,21.7222,21.7222,1085,0
+AGM_E.US,D,20251107,000000,21.72,21.9,21.61,21.78,4381,0
+AGM_E.US,D,20251110,000000,21.9899,21.9899,21.7,21.72,4658,0
+AGM_E.US,D,20251111,000000,21.7,21.898,21.7,21.73,5868,0
+AGM_E.US,D,20251112,000000,21.72,21.9199,21.71,21.91,3680,0
+AGM_E.US,D,20251113,000000,21.73,21.9,21.7,21.7025,1390,0
+AGM_E.US,D,20251114,000000,21.64,21.8278,21.62,21.62,1951,0
+AGM_E.US,D,20251117,000000,21.76,21.76,21.6201,21.6201,2192,0
+AGM_E.US,D,20251118,000000,21.64,21.64,21.5453,21.62,3745,0
+AGM_E.US,D,20251119,000000,21.5944,21.7,21.58,21.58,1612,0
+AGM_E.US,D,20251120,000000,21.78,21.78,21.32,21.58,5557,0
+AGM_E.US,D,20251121,000000,21.5,21.7,21.34,21.59,6324,0
+AGM_E.US,D,20251124,000000,21.66,21.68,21.48,21.615,5833,0
+AGM_E.US,D,20251125,000000,21.5,21.63,21.37,21.53,3144,0
+AGM_E.US,D,20251126,000000,21.5,21.67,21.42,21.5505,1350,0
+AGM_E.US,D,20251128,000000,21.4501,21.68,21.45,21.65,3215,0
+AGM_E.US,D,20251201,000000,21.456,21.66,21.4,21.6,2364,0
+AGM_E.US,D,20251202,000000,21.51,21.66,21.51,21.51,4323,0
+AGM_E.US,D,20251203,000000,21.51,21.67,21.48,21.51,11258,0
+AGM_E.US,D,20251204,000000,21.42,21.66,21.4,21.62,3132,0
+AGM_E.US,D,20251205,000000,21.5999,21.64,21.52,21.58,3125,0
+AGM_E.US,D,20251208,000000,21.4001,21.55,21.4,21.4,4186,0
+AGM_E.US,D,20251209,000000,21.5776,21.679,21.4,21.42,5953,0
+AGM_E.US,D,20251210,000000,21.54,21.5955,21.41,21.5955,5135,0
+AGM_E.US,D,20251211,000000,21.51,21.62,21.45,21.45,6527,0
+AGM_E.US,D,20251212,000000,21.36,21.5,21.31,21.405,4664,0
+AGM_E.US,D,20251215,000000,21.4,21.4,21.3,21.3,8645,0
+AGM_E.US,D,20251216,000000,21.3,21.3136,21.22,21.25,4392,0
+AGM_E.US,D,20251217,000000,21.23,21.46,21.23,21.28,7299,0
+AGM_E.US,D,20251218,000000,21.28,21.56,21.28,21.4266,1748,0
+AGM_E.US,D,20251219,000000,21.3096,21.42,21.2601,21.36,13978,0
+AGM_E.US,D,20251222,000000,21.42,21.42,21.13,21.14,15606,0
+AGM_E.US,D,20251223,000000,21.18,21.232,20.89,20.95,35342,0
+AGM_E.US,D,20251224,000000,20.9901,21.115,20.92,20.94,7056,0
+AGM_E.US,D,20251226,000000,21,21.08,20.94,21.0216,8899,0
+AGM_E.US,D,20251229,000000,21.0387,21.134,21.03,21.05,6535,0
+AGM_E.US,D,20251230,000000,21.05,21.2,20.9801,21.2,13552,0
+AGM_E.US,D,20251231,000000,21.1,21.17,21,21.17,8786,0
+AGM_E.US,D,20260102,000000,20.99,21.5399,20.99,21,6728,0
+AGM_E.US,D,20260105,000000,21.0905,21.15,21.0701,21.15,8017,0
+AGM_E.US,D,20260106,000000,21.16,21.32,21.05,21.32,16439,0
+AGM_E.US,D,20260107,000000,21.35,21.55,21.11,21.13,15211,0
+AGM_E.US,D,20260108,000000,21.27,21.29,21.22,21.27,2943,0
+AGM_E.US,D,20260109,000000,21.3895,21.41,21.2901,21.2901,1271,0
+AGM_E.US,D,20260112,000000,21.28,21.39,21.28,21.29,3908,0
+AGM_E.US,D,20260113,000000,21.355,21.4,21.35,21.36,1658,0
+AGM_E.US,D,20260114,000000,21.5199,21.5199,21.31,21.5,4116,0
+AGM_E.US,D,20260115,000000,21.516,21.66,21.37,21.6327,4872,0
+AGM_E.US,D,20260116,000000,21.47,21.62,21.47,21.55,1181,0
+AGM_E.US,D,20260120,000000,21.41,21.41,21.305,21.31,9353,0
+AGM_E.US,D,20260121,000000,21.445,21.48,21.33,21.48,1371,0
+AGM_E.US,D,20260122,000000,21.58,21.64,21.39,21.64,3377,0
+AGM_E.US,D,20260123,000000,21.65,21.81,21.5,21.81,2961,0
+AGM_E.US,D,20260126,000000,21.87,21.87,21.3,21.4201,6095,0
+AGM_E.US,D,20260127,000000,21.48,21.69,21.42,21.6,2218,0
+AGM_E.US,D,20260128,000000,21.55,21.61,21.51,21.61,3130,0
+AGM_E.US,D,20260129,000000,21.6001,21.66,21.6001,21.66,1540,0
+AGM_E.US,D,20260130,000000,21.65,21.68,21.548,21.6795,4053,0
+AGM_E.US,D,20260202,000000,21.75,21.8499,21.75,21.7702,1159,0
+AGM_E.US,D,20260203,000000,21.7365,21.7365,21.6,21.65,3338,0
+AGM_E.US,D,20260204,000000,21.74,21.85,21.65,21.65,3338,0
+AGM_E.US,D,20260205,000000,21.83,21.83,21.675,21.75,789,0
+AGM_E.US,D,20260206,000000,21.86,21.89,21.6056,21.7164,1103,0
+AGM_E.US,D,20260209,000000,21.7047,21.75,21.57,21.7,2827,0
+AGM_E.US,D,20260211,000000,21.78,21.78,21.7,21.73,2724,0
+AGM_E.US,D,20260212,000000,21.8399,21.8399,21.6201,21.64,1630,0
+AGM_E.US,D,20260213,000000,21.75,21.75,21.63,21.74,797,0
+AGM_E.US,D,20260217,000000,21.9168,21.92,21.65,21.92,6516,0
+AGM_E.US,D,20260218,000000,21.97,22.19,21.92,22.18,6187,0

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

@@ -0,0 +1,79 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AKRE.US,D,20251027,000000,67.58,67.8135,67.47,67.7002,255127,0
+AKRE.US,D,20251028,000000,67.25,68.18,67.25,67.3201,907891,0
+AKRE.US,D,20251029,000000,66.72,66.87,64.7,64.85,1284872,0
+AKRE.US,D,20251030,000000,64.875,65.4192,64.64,64.71,1023300,0
+AKRE.US,D,20251031,000000,64.3475,65.27,64.26,65.17,700317,0
+AKRE.US,D,20251103,000000,65.1,65.15,64.2,64.63,831383,0
+AKRE.US,D,20251104,000000,64.31,64.83,64.22,64.5,681941,0
+AKRE.US,D,20251105,000000,64.49,64.8,64.24,64.64,509753,0
+AKRE.US,D,20251106,000000,64.61,64.61,63.54,63.78,668505,0
+AKRE.US,D,20251107,000000,63.67,64.24,63.42,64.195,482966,0
+AKRE.US,D,20251110,000000,64.45,64.656,63.665,64.06,853597,0
+AKRE.US,D,20251111,000000,64.24,64.729,63.954,64.54,693903,0
+AKRE.US,D,20251112,000000,64.6409,65.36,64.57,65.14,666890,0
+AKRE.US,D,20251113,000000,64.99,64.99,63.85,63.99,1206971,0
+AKRE.US,D,20251114,000000,63.87,64.04,63.605,63.73,541728,0
+AKRE.US,D,20251117,000000,63.73,63.73,62.2934,62.35,1382203,0
+AKRE.US,D,20251118,000000,62.11,62.66,61.88,62.38,1361895,0
+AKRE.US,D,20251119,000000,62.48,62.59,61.9806,62.49,785774,0
+AKRE.US,D,20251120,000000,63.01,63.3,62.1,62.15,873981,0
+AKRE.US,D,20251121,000000,62.47,63.6,62.36,63.32,899190,0
+AKRE.US,D,20251124,000000,63.48,63.5,62.82,63.15,520996,0
+AKRE.US,D,20251125,000000,63.23,64.28,63.17,64.21,1033148,0
+AKRE.US,D,20251126,000000,64.28,64.6,64.25,64.35,469007,0
+AKRE.US,D,20251128,000000,64.56,64.8228,64.39,64.76,193235,0
+AKRE.US,D,20251201,000000,64.35,64.713,64.1901,64.22,559714,0
+AKRE.US,D,20251202,000000,64.45,64.52,64.055,64.17,433785,0
+AKRE.US,D,20251203,000000,64.22,64.64,64.22,64.53,429366,0
+AKRE.US,D,20251204,000000,64.585,64.8,64.25,64.42,491948,0
+AKRE.US,D,20251205,000000,64.422,65.26,64.3701,64.86,563228,0
+AKRE.US,D,20251208,000000,64.93,64.98,64.04,64.23,1005301,0
+AKRE.US,D,20251209,000000,64.31,64.671,64.13,64.49,377107,0
+AKRE.US,D,20251210,000000,64.5,65.11,64.25,64.87,582981,0
+AKRE.US,D,20251211,000000,65.1,65.8,65.08,65.59,573890,0
+AKRE.US,D,20251212,000000,65.91,66.01,65.37,65.56,598780,0
+AKRE.US,D,20251215,000000,65.8,65.87,65.01,65.35,400248,0
+AKRE.US,D,20251216,000000,65.35,65.77,64.86,65.04,499982,0
+AKRE.US,D,20251217,000000,65.05,65.715,65.05,65.08,607398,0
+AKRE.US,D,20251218,000000,65.48,65.807,65.16,65.18,545614,0
+AKRE.US,D,20251219,000000,65.1937,65.7099,65.1937,65.53,792036,0
+AKRE.US,D,20251222,000000,65.7,66.035,65.55,65.93,338588,0
+AKRE.US,D,20251223,000000,65.99,66.14,65.77,66.07,402720,0
+AKRE.US,D,20251224,000000,66.08,66.5,66.05,66.27,222630,0
+AKRE.US,D,20251226,000000,66.27,66.515,66.23,66.49,337873,0
+AKRE.US,D,20251229,000000,66.41,66.64,66.29,66.35,403833,0
+AKRE.US,D,20251230,000000,66.25,66.38,66.1,66.1,405381,0
+AKRE.US,D,20251231,000000,66.055,66.055,65.51,65.51,337490,0
+AKRE.US,D,20260102,000000,65.7,65.7,64.46,64.81,1597339,0
+AKRE.US,D,20260105,000000,64.81,66.47,64.79,66,1257783,0
+AKRE.US,D,20260106,000000,65.84,66.725,65.78,66.59,795363,0
+AKRE.US,D,20260107,000000,66.58,66.78,65.54,65.54,671729,0
+AKRE.US,D,20260108,000000,65.42,66.1301,65.19,65.85,739515,0
+AKRE.US,D,20260109,000000,66.03,66.24,65.76,65.92,767041,0
+AKRE.US,D,20260112,000000,65.4,65.85,65.13,65.73,888879,0
+AKRE.US,D,20260113,000000,65.4001,65.48,64.3,64.74,863186,0
+AKRE.US,D,20260114,000000,64.69,64.69,63.67,64.18,1065899,0
+AKRE.US,D,20260115,000000,64.26,64.48,63.16,63.37,1013761,0
+AKRE.US,D,20260116,000000,63.27,63.555,63.02,63.28,1085749,0
+AKRE.US,D,20260120,000000,62.27,62.56,61.38,61.41,834298,0
+AKRE.US,D,20260121,000000,61.8,62.32,61.63,62.23,1050293,0
+AKRE.US,D,20260122,000000,62.52,62.9,62.4,62.64,986042,0
+AKRE.US,D,20260123,000000,62.4101,62.8,62.34,62.45,539674,0
+AKRE.US,D,20260126,000000,62.62,63.04,62.41,62.51,1155292,0
+AKRE.US,D,20260127,000000,62.5222,62.625,61.525,61.59,1526974,0
+AKRE.US,D,20260128,000000,61.59,61.73,60.9,61.15,1359756,0
+AKRE.US,D,20260129,000000,61.53,61.65,60.39,60.78,1961826,0
+AKRE.US,D,20260130,000000,60.61,60.78,60.02,60.14,1022759,0
+AKRE.US,D,20260202,000000,60.14,60.843,60.08,60.46,750269,0
+AKRE.US,D,20260203,000000,60.0559,60.24,57.035,57.2,2128453,0
+AKRE.US,D,20260204,000000,57.24,58.5101,56.57,58.33,1596788,0
+AKRE.US,D,20260205,000000,58.29,58.55,56.931,57.11,887088,0
+AKRE.US,D,20260206,000000,57.8,58,56.81,57.41,919681,0
+AKRE.US,D,20260209,000000,57.75,57.75,56.91,57.42,936178,0
+AKRE.US,D,20260210,000000,57.35,57.96,57.08,57.35,1679246,0
+AKRE.US,D,20260211,000000,57.35,57.35,55.78,56.09,1122440,0
+AKRE.US,D,20260212,000000,56.52,56.66,54.625,55.18,1569331,0
+AKRE.US,D,20260213,000000,55.54,55.89,55.16,55.34,1443392,0
+AKRE.US,D,20260217,000000,55.34,55.89,54.84,55.26,1217582,0
+AKRE.US,D,20260218,000000,55.04,56.44,55.04,56.33,1103122,0

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

@@ -0,0 +1,91 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALH.US,D,20251009,000000,24.5,25.24,23.5,24.82,14698200,0
+ALH.US,D,20251010,000000,24.24,25.33,24.19,24.99,2043900,0
+ALH.US,D,20251013,000000,24.77,25.72,24,25.4,2188275,0
+ALH.US,D,20251014,000000,25.085,26.315,24.5,25.88,3119585,0
+ALH.US,D,20251015,000000,25.62,26,25.085,25.6,4891524,0
+ALH.US,D,20251016,000000,25.21,26.02,25.135,25.19,993384,0
+ALH.US,D,20251017,000000,24.51,25.545,24.41,24.66,1345559,0
+ALH.US,D,20251020,000000,24.66,25.13,24.18,25.05,801722,0
+ALH.US,D,20251021,000000,24.775,25.76,24.08,25.65,1039223,0
+ALH.US,D,20251022,000000,25.16,26.84,25.16,26.63,1036958,0
+ALH.US,D,20251023,000000,26.42,26.81,25.83,26.05,586326,0
+ALH.US,D,20251024,000000,26.35,26.88,26,26.51,683930,0
+ALH.US,D,20251027,000000,26.315,26.735,26.195,26.32,577825,0
+ALH.US,D,20251028,000000,25.9603,26.99,25.5228,26.93,486927,0
+ALH.US,D,20251029,000000,26.99,27,26.095,26.26,319214,0
+ALH.US,D,20251030,000000,26.37,26.675,25.96,26.3,277945,0
+ALH.US,D,20251031,000000,26.1,26.58,25.75,26.5,668592,0
+ALH.US,D,20251103,000000,26.5,26.9,25.99,26.84,504511,0
+ALH.US,D,20251104,000000,26.95,26.98,26.01,26.71,503607,0
+ALH.US,D,20251105,000000,26.9,27.325,26.11,26.75,361003,0
+ALH.US,D,20251106,000000,26.8,26.8139,26.07,26.39,263536,0
+ALH.US,D,20251107,000000,26.07,26.525,25.9442,26.4,250340,0
+ALH.US,D,20251110,000000,26.415,27,26.39,26.74,357205,0
+ALH.US,D,20251111,000000,26.92,27.23,26.43,26.58,223124,0
+ALH.US,D,20251112,000000,27,27.36,26.53,26.7,453500,0
+ALH.US,D,20251113,000000,26.325,27.48,25.36,25.39,368899,0
+ALH.US,D,20251114,000000,25.02,26.1,25,26.02,528223,0
+ALH.US,D,20251117,000000,26,26,23.925,24.18,670730,0
+ALH.US,D,20251118,000000,23.81,24.75,23.76,23.76,324119,0
+ALH.US,D,20251119,000000,23.68,24.09,23.15,23.36,500669,0
+ALH.US,D,20251120,000000,23.4,24.07,22.6,22.88,422953,0
+ALH.US,D,20251121,000000,22.845,25.22,22.61,23.36,633193,0
+ALH.US,D,20251124,000000,23.415,24.29,23.415,23.62,470307,0
+ALH.US,D,20251125,000000,23.865,24.44,23.72,24,492714,0
+ALH.US,D,20251126,000000,24.095,24.4,23.46,23.66,569961,0
+ALH.US,D,20251128,000000,23.9,24.11,22.5,23.77,273111,0
+ALH.US,D,20251201,000000,23.97,23.97,22.7,22.98,428468,0
+ALH.US,D,20251202,000000,23.155,23.25,22.36,22.75,3637170,0
+ALH.US,D,20251203,000000,22.79,22.99,22.12,22.49,2381760,0
+ALH.US,D,20251204,000000,22.47,22.9,22,22.59,4318812,0
+ALH.US,D,20251205,000000,22.6,22.96,21.6001,22.17,1205941,0
+ALH.US,D,20251208,000000,22.32,22.54,21.675,21.68,1031326,0
+ALH.US,D,20251209,000000,21.52,22.01,21.12,22,910530,0
+ALH.US,D,20251210,000000,22,22.59,21.74,22.25,751613,0
+ALH.US,D,20251211,000000,21.695,22.55,21.695,22.42,602077,0
+ALH.US,D,20251212,000000,22.39,22.685,22.03,22.27,682069,0
+ALH.US,D,20251215,000000,22.18,22.505,21.38,21.52,683163,0
+ALH.US,D,20251216,000000,21.535,21.57,20.92,21.29,1248732,0
+ALH.US,D,20251217,000000,21.12,21.76,20.99,21.57,908779,0
+ALH.US,D,20251218,000000,21.7,21.84,20.82,20.98,1016176,0
+ALH.US,D,20251219,000000,20.945,21.28,20.11,20.44,9501603,0
+ALH.US,D,20251222,000000,20.5,22,20.5,21.61,1317865,0
+ALH.US,D,20251223,000000,22.08,22.08,20.98,21.24,955921,0
+ALH.US,D,20251224,000000,21.3182,21.66,21.105,21.56,360219,0
+ALH.US,D,20251226,000000,21.68,22,21.17,21.35,890531,0
+ALH.US,D,20251229,000000,21.35,21.7399,21.26,21.5,1095068,0
+ALH.US,D,20251230,000000,21.77,21.91,20.89,21.06,1747689,0
+ALH.US,D,20251231,000000,21.11,21.18,20.27,20.35,1201048,0
+ALH.US,D,20260102,000000,20.66,21.61,20.1,21.39,1276764,0
+ALH.US,D,20260105,000000,21.3608,21.95,21,21.55,1077283,0
+ALH.US,D,20260106,000000,21.53,22.01,20.91,21.9,1974092,0
+ALH.US,D,20260107,000000,22.16,22.41,20.32,20.88,2307772,0
+ALH.US,D,20260108,000000,20.855,22.06,20.78,21.84,738270,0
+ALH.US,D,20260109,000000,22.19,22.39,21.28,21.3,1015395,0
+ALH.US,D,20260112,000000,21.295,21.85,21.0101,21.68,1327169,0
+ALH.US,D,20260113,000000,21.65,22.1069,21.32,21.39,845282,0
+ALH.US,D,20260114,000000,21.65,22.0644,21.33,21.86,1365206,0
+ALH.US,D,20260115,000000,21.835,22.28,21.48,22.22,647547,0
+ALH.US,D,20260116,000000,22.03,22.665,21.9,22.31,841471,0
+ALH.US,D,20260120,000000,21.79,21.9499,21.32,21.9,966013,0
+ALH.US,D,20260121,000000,21.65,22.44,21.08,21.62,2851587,0
+ALH.US,D,20260122,000000,21.945,22.37,21.62,21.93,1880840,0
+ALH.US,D,20260123,000000,21.925,22.13,21.47,21.66,592211,0
+ALH.US,D,20260126,000000,21.6322,22.165,21.45,22.03,694645,0
+ALH.US,D,20260127,000000,22.43,22.43,21.72,21.86,386404,0
+ALH.US,D,20260128,000000,21.85,22.01,21.44,21.54,560432,0
+ALH.US,D,20260129,000000,21.66,21.99,21.23,21.81,988173,0
+ALH.US,D,20260130,000000,21.76,22.12,21.67,22.08,935239,0
+ALH.US,D,20260202,000000,22.07,22.68,21.6,22.45,572791,0
+ALH.US,D,20260203,000000,22.39,22.935,22.22,22.72,523495,0
+ALH.US,D,20260204,000000,22.925,23.16,22.6,22.83,508089,0
+ALH.US,D,20260205,000000,22.71,23.15,22.45,22.61,674114,0
+ALH.US,D,20260206,000000,22.985,24.095,22.61,24.02,894809,0
+ALH.US,D,20260209,000000,23.88,24.2,23.7601,23.88,377508,0
+ALH.US,D,20260210,000000,23.56,24.47,23.5,24.13,642669,0
+ALH.US,D,20260211,000000,24.185,24.41,23.87,24.15,374622,0
+ALH.US,D,20260212,000000,23.7,25.11,23.27,23.44,526199,0
+ALH.US,D,20260213,000000,23.7025,23.94,23.2,23.38,484016,0
+ALH.US,D,20260217,000000,23.35,24.12,22.94,23.34,385528,0
+ALH.US,D,20260218,000000,23.6,24.07,23.5,23.83,519081,0

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

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

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

@@ -0,0 +1,1174 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALTG_A.US,D,20210106,000000,25.95,26.525,25.95,26.105,51830,0
+ALTG_A.US,D,20210107,000000,26.1934,26.1934,25.9178,25.95,21118,0
+ALTG_A.US,D,20210108,000000,26.11,26.25,26.1,26.25,8227,0
+ALTG_A.US,D,20210111,000000,26.4,26.4,25.5,26.135,20995,0
+ALTG_A.US,D,20210112,000000,26.14,26.35,26,26.05,14888,0
+ALTG_A.US,D,20210113,000000,26.06,26.16,25.94,26.15,10785,0
+ALTG_A.US,D,20210114,000000,26.25,26.25,25.845,26.015,13694,0
+ALTG_A.US,D,20210115,000000,25.9688,26.03,25.9,26.03,7014,0
+ALTG_A.US,D,20210119,000000,26.14,26.3999,26.1,26.2,13523,0
+ALTG_A.US,D,20210120,000000,26.18,26.2,26.0001,26.1135,16460,0
+ALTG_A.US,D,20210121,000000,26.16,26.25,26.1,26.2,2778,0
+ALTG_A.US,D,20210122,000000,26.25,26.47,26.2,26.3,6595,0
+ALTG_A.US,D,20210125,000000,26.3,26.31,26.15,26.2398,6058,0
+ALTG_A.US,D,20210126,000000,26.47,26.47,26.025,26.1,7959,0
+ALTG_A.US,D,20210127,000000,26.12,26.214,26.12,26.214,919,0
+ALTG_A.US,D,20210128,000000,26.46,26.46,26.05,26.255,1775,0
+ALTG_A.US,D,20210129,000000,26.0501,26.15,26.05,26.15,4904,0
+ALTG_A.US,D,20210201,000000,26.1,26.27,26.1,26.215,4065,0
+ALTG_A.US,D,20210202,000000,26.25,26.25,26.125,26.2,6099,0
+ALTG_A.US,D,20210203,000000,26.4965,26.4965,26.15,26.3,6025,0
+ALTG_A.US,D,20210204,000000,26.3001,26.42,26.125,26.42,6432,0
+ALTG_A.US,D,20210205,000000,26.25,26.25,26.185,26.25,5883,0
+ALTG_A.US,D,20210208,000000,26.25,26.25,26.175,26.2425,22749,0
+ALTG_A.US,D,20210209,000000,26.35,26.3999,26.2,26.25,15029,0
+ALTG_A.US,D,20210210,000000,26.4,26.4,26.155,26.155,6461,0
+ALTG_A.US,D,20210211,000000,26.2001,26.21,26.07,26.11,5283,0
+ALTG_A.US,D,20210212,000000,26.26,26.4,26.18,26.25,7416,0
+ALTG_A.US,D,20210216,000000,26.1501,26.45,26.1501,26.45,3075,0
+ALTG_A.US,D,20210217,000000,26.44,26.44,26.315,26.315,1887,0
+ALTG_A.US,D,20210218,000000,26.43,26.43,26.22,26.26,4180,0
+ALTG_A.US,D,20210219,000000,26.42,26.42,26.23,26.23,25742,0
+ALTG_A.US,D,20210222,000000,26.32,26.38,26.2,26.2,10838,0
+ALTG_A.US,D,20210223,000000,26.2,26.3292,25.65,26.0898,8672,0
+ALTG_A.US,D,20210224,000000,26.1083,26.25,26.1083,26.24,6345,0
+ALTG_A.US,D,20210225,000000,26.25,26.4,26.25,26.4,3545,0
+ALTG_A.US,D,20210226,000000,26.31,26.315,26.17,26.24,1955,0
+ALTG_A.US,D,20210301,000000,26.4,26.4,26.2126,26.2502,4498,0
+ALTG_A.US,D,20210302,000000,26.2515,26.4,26.25,26.4,2137,0
+ALTG_A.US,D,20210303,000000,26.4,26.4,26.13,26.16,4224,0
+ALTG_A.US,D,20210304,000000,26.31,26.31,25.67,26.18,13261,0
+ALTG_A.US,D,20210305,000000,26.24,26.24,25.755,25.88,53776,0
+ALTG_A.US,D,20210308,000000,25.95,26.38,25.95,26,7851,0
+ALTG_A.US,D,20210309,000000,26.07,26.38,26.07,26.1,4057,0
+ALTG_A.US,D,20210310,000000,26.19,26.3,26.09,26.1,10453,0
+ALTG_A.US,D,20210311,000000,26.1888,26.24,26.18,26.18,4806,0
+ALTG_A.US,D,20210312,000000,26.3,26.4473,26.16,26.2,9874,0
+ALTG_A.US,D,20210315,000000,26.3001,26.43,26.1525,26.3,3220,0
+ALTG_A.US,D,20210316,000000,26.3,26.44,26.2024,26.25,3980,0
+ALTG_A.US,D,20210317,000000,26.345,26.438,26.25,26.25,5433,0
+ALTG_A.US,D,20210318,000000,26.25,26.42,26.21,26.3268,13089,0
+ALTG_A.US,D,20210319,000000,26.45,27.1755,26.43,27,14696,0
+ALTG_A.US,D,20210322,000000,28.005,28.005,27.06,27.3437,811,0
+ALTG_A.US,D,20210323,000000,27.5,27.6303,27.18,27.21,6649,0
+ALTG_A.US,D,20210324,000000,27.21,27.3,27.2,27.2,3195,0
+ALTG_A.US,D,20210325,000000,27.21,27.21,26.75,27,10893,0
+ALTG_A.US,D,20210326,000000,28.1999,28.1999,26.77,27.237,3036,0
+ALTG_A.US,D,20210329,000000,26.9,27.22,26.4,26.6465,16220,0
+ALTG_A.US,D,20210330,000000,27.22,27.96,26.66,27.225,3714,0
+ALTG_A.US,D,20210331,000000,27,27.32,26.9377,27.01,2354,0
+ALTG_A.US,D,20210401,000000,26.94,27.19,26.921,27.1,2745,0
+ALTG_A.US,D,20210405,000000,27.08,27.545,27.08,27.18,2326,0
+ALTG_A.US,D,20210406,000000,27.2,27.2,26.88,27,8356,0
+ALTG_A.US,D,20210407,000000,27.25,27.5,26.9501,27.2499,4737,0
+ALTG_A.US,D,20210408,000000,27.35,27.41,27.15,27.2,6552,0
+ALTG_A.US,D,20210409,000000,28.05,28.05,27.06,27.46,2702,0
+ALTG_A.US,D,20210412,000000,27.7093,27.8656,27.31,27.8656,3233,0
+ALTG_A.US,D,20210413,000000,27.79,28.0683,27.5101,28.0683,9437,0
+ALTG_A.US,D,20210414,000000,27.55,27.55,27,27.24,17997,0
+ALTG_A.US,D,20210415,000000,27.4,27.4,27.1,27.215,6444,0
+ALTG_A.US,D,20210416,000000,27.25,27.4,27.21,27.21,4385,0
+ALTG_A.US,D,20210419,000000,27.3,27.33,27.3,27.33,1225,0
+ALTG_A.US,D,20210420,000000,27.06,27.3604,27.06,27.33,7726,0
+ALTG_A.US,D,20210421,000000,27.2,27.38,27.0201,27.2986,3817,0
+ALTG_A.US,D,20210422,000000,27.33,27.4,27.2301,27.4,1846,0
+ALTG_A.US,D,20210423,000000,27.25,27.35,27.25,27.3,2888,0
+ALTG_A.US,D,20210426,000000,27.4,28.02,27.4,27.6782,5752,0
+ALTG_A.US,D,20210427,000000,27.3501,27.9671,27.3501,27.45,3160,0
+ALTG_A.US,D,20210428,000000,28.55,28.55,27.4,27.4216,6282,0
+ALTG_A.US,D,20210429,000000,27.4888,27.7021,27.4,27.4,2800,0
+ALTG_A.US,D,20210430,000000,27.4,27.4,27.29,27.3,6358,0
+ALTG_A.US,D,20210503,000000,28.3809,28.3809,27.3565,27.5,3643,0
+ALTG_A.US,D,20210504,000000,27.49,27.525,27.1566,27.51,2294,0
+ALTG_A.US,D,20210505,000000,27.18,27.2835,27.0701,27.08,9886,0
+ALTG_A.US,D,20210506,000000,27.11,28.46,27.08,27.27,10338,0
+ALTG_A.US,D,20210507,000000,27.6319,27.7086,27.17,27.236,8550,0
+ALTG_A.US,D,20210510,000000,27.4,27.4,27.4,27.4,505,0
+ALTG_A.US,D,20210511,000000,27.1,27.4,27.1,27.4,1142,0
+ALTG_A.US,D,20210512,000000,27.26,27.26,27.1029,27.1029,847,0
+ALTG_A.US,D,20210513,000000,27.4,27.5,27.4,27.5,642,0
+ALTG_A.US,D,20210514,000000,27.2619,27.35,27.16,27.23,8409,0
+ALTG_A.US,D,20210517,000000,27.33,27.8885,27.24,27.47,4232,0
+ALTG_A.US,D,20210518,000000,27.79,27.79,27.49,27.5,2229,0
+ALTG_A.US,D,20210519,000000,27.49,27.92,27.42,27.6,11083,0
+ALTG_A.US,D,20210520,000000,27.56,27.8,27.56,27.8,600,0
+ALTG_A.US,D,20210521,000000,27.8,27.845,27.46,27.5,4058,0
+ALTG_A.US,D,20210524,000000,27.6,27.6,27.59,27.6,2292,0
+ALTG_A.US,D,20210525,000000,28.04,28.04,27.52,27.7462,10003,0
+ALTG_A.US,D,20210526,000000,27.8228,27.8228,27.45,27.5646,6815,0
+ALTG_A.US,D,20210527,000000,27.53,28.02,27.44,27.7,8820,0
+ALTG_A.US,D,20210528,000000,27.7,27.7,27.42,27.5,2274,0
+ALTG_A.US,D,20210601,000000,27.9575,27.9575,27.45,27.7,7291,0
+ALTG_A.US,D,20210602,000000,27.72,27.8353,27.5045,27.6,5348,0
+ALTG_A.US,D,20210603,000000,28.1524,28.2134,27.55,27.585,17048,0
+ALTG_A.US,D,20210604,000000,27.5001,27.63,27.45,27.63,5300,0
+ALTG_A.US,D,20210607,000000,27.57,27.94,27.5,27.575,11359,0
+ALTG_A.US,D,20210608,000000,27.77,27.77,27.705,27.705,399,0
+ALTG_A.US,D,20210609,000000,27.63,27.75,27.4701,27.55,5621,0
+ALTG_A.US,D,20210610,000000,27.56,27.58,27.5,27.54,6124,0
+ALTG_A.US,D,20210611,000000,27.55,27.87,27.47,27.7841,11923,0
+ALTG_A.US,D,20210614,000000,27.65,27.65,27.56,27.6,1244,0
+ALTG_A.US,D,20210615,000000,27.6,27.6815,27.6,27.636,3967,0
+ALTG_A.US,D,20210616,000000,27.51,27.822,27.51,27.58,1594,0
+ALTG_A.US,D,20210617,000000,27.5,27.6,27.5,27.5875,1582,0
+ALTG_A.US,D,20210618,000000,27.6,27.82,27.58,27.7132,854,0
+ALTG_A.US,D,20210621,000000,27.737,27.76,27.56,27.7153,3839,0
+ALTG_A.US,D,20210622,000000,28.3973,28.3973,27.584,27.7,2873,0
+ALTG_A.US,D,20210623,000000,27.6259,27.8192,27.6259,27.71,4113,0
+ALTG_A.US,D,20210624,000000,27.55,27.62,27.53,27.6,1320,0
+ALTG_A.US,D,20210625,000000,27.55,27.65,27.53,27.58,3613,0
+ALTG_A.US,D,20210628,000000,27.98,28.546,27.58,27.7,4150,0
+ALTG_A.US,D,20210629,000000,27.77,28.29,27.5801,27.68,2317,0
+ALTG_A.US,D,20210701,000000,27.68,28.08,27.58,27.7,2028,0
+ALTG_A.US,D,20210702,000000,27.72,28.045,27.72,28.01,7324,0
+ALTG_A.US,D,20210706,000000,28.18,28.18,27.8,28,842,0
+ALTG_A.US,D,20210707,000000,28.0259,28.175,28.0259,28.15,4227,0
+ALTG_A.US,D,20210708,000000,28.03,28.3193,28.03,28.25,2059,0
+ALTG_A.US,D,20210709,000000,28.53,28.8058,28.1,28.7695,6327,0
+ALTG_A.US,D,20210712,000000,28.85,28.85,28.605,28.85,5004,0
+ALTG_A.US,D,20210713,000000,28.9069,28.9069,28.8306,28.8306,395,0
+ALTG_A.US,D,20210714,000000,28.2918,28.75,28.2918,28.5,3267,0
+ALTG_A.US,D,20210715,000000,28.5,28.5,28.5,28.5,880,0
+ALTG_A.US,D,20210719,000000,28.2331,28.2331,27.9,28,810,0
+ALTG_A.US,D,20210720,000000,28,28,27.29,27.72,3985,0
+ALTG_A.US,D,20210721,000000,27.68,27.99,27.68,27.72,1447,0
+ALTG_A.US,D,20210722,000000,27.86,27.86,27.26,27.265,3854,0
+ALTG_A.US,D,20210723,000000,27.515,27.7498,27.515,27.68,3375,0
+ALTG_A.US,D,20210726,000000,27.68,27.8499,27.4901,27.54,8370,0
+ALTG_A.US,D,20210727,000000,27.56,28.36,27.56,28.035,3567,0
+ALTG_A.US,D,20210728,000000,28.03,28.05,28.03,28.04,845,0
+ALTG_A.US,D,20210729,000000,28.25,28.25,27.8846,28.1838,1072,0
+ALTG_A.US,D,20210730,000000,28.22,28.3858,27.9395,27.9395,1969,0
+ALTG_A.US,D,20210802,000000,28.42,28.58,27.7671,28.5409,4456,0
+ALTG_A.US,D,20210803,000000,28.97,28.97,27.9,28.4169,1303,0
+ALTG_A.US,D,20210804,000000,27.99,28.4052,27.99,28.4052,6543,0
+ALTG_A.US,D,20210805,000000,28.45,28.5,28.3,28.3,3897,0
+ALTG_A.US,D,20210809,000000,28.04,28.1455,28.04,28.1455,464,0
+ALTG_A.US,D,20210810,000000,28.2,28.4877,28.2,28.4,1239,0
+ALTG_A.US,D,20210811,000000,28.1266,28.6699,28.1266,28.6699,400,0
+ALTG_A.US,D,20210813,000000,28.25,28.25,28.0401,28.23,2388,0
+ALTG_A.US,D,20210816,000000,28.2,28.4499,28.2,28.4267,1999,0
+ALTG_A.US,D,20210817,000000,28.44,28.7,28.43,28.6541,1890,0
+ALTG_A.US,D,20210818,000000,28.6,28.6,28.25,28.5,2108,0
+ALTG_A.US,D,20210819,000000,28.1,28.1001,28,28,1222,0
+ALTG_A.US,D,20210823,000000,28.13,28.26,28.07,28.07,875,0
+ALTG_A.US,D,20210824,000000,28.32,28.4061,28.2,28.2101,1449,0
+ALTG_A.US,D,20210825,000000,28.06,28.39,28.06,28.11,2085,0
+ALTG_A.US,D,20210826,000000,28.26,28.4884,28.25,28.25,1543,0
+ALTG_A.US,D,20210827,000000,28.0689,28.0689,28.0689,28.0689,132,0
+ALTG_A.US,D,20210830,000000,28.15,28.3,28.15,28.27,2543,0
+ALTG_A.US,D,20210831,000000,28.45,28.45,28.45,28.45,501,0
+ALTG_A.US,D,20210901,000000,28.5,28.52,28.49,28.4986,600,0
+ALTG_A.US,D,20210903,000000,28.39,28.39,28.315,28.315,503,0
+ALTG_A.US,D,20210907,000000,28.55,28.55,28.08,28.08,3707,0
+ALTG_A.US,D,20210908,000000,28.09,28.2601,28.08,28.2601,4503,0
+ALTG_A.US,D,20210909,000000,28.3881,28.46,28.3,28.39,5159,0
+ALTG_A.US,D,20210910,000000,28.41,28.43,28.41,28.43,1030,0
+ALTG_A.US,D,20210913,000000,28.43,28.43,28.12,28.12,1050,0
+ALTG_A.US,D,20210915,000000,28.27,28.41,28.27,28.41,1030,0
+ALTG_A.US,D,20210917,000000,28.97,28.97,28.16,28.16,2455,0
+ALTG_A.US,D,20210920,000000,28.725,28.725,28.13,28.266,2307,0
+ALTG_A.US,D,20210921,000000,28.26,28.2766,28.1728,28.2499,6040,0
+ALTG_A.US,D,20210922,000000,28.1245,28.3,28.0801,28.0801,16627,0
+ALTG_A.US,D,20210923,000000,28.195,28.3,28.195,28.27,2900,0
+ALTG_A.US,D,20210924,000000,28.03,28.095,28.01,28.095,820,0
+ALTG_A.US,D,20210927,000000,28.25,28.6307,28.12,28.25,5521,0
+ALTG_A.US,D,20210928,000000,28.2,28.445,28.2,28.25,2050,0
+ALTG_A.US,D,20210929,000000,28.99,28.99,28.5,28.5,1598,0
+ALTG_A.US,D,20210930,000000,28.1212,29,28.1202,29,1440,0
+ALTG_A.US,D,20211001,000000,28.7046,28.7046,28.533,28.533,671,0
+ALTG_A.US,D,20211004,000000,28.9391,28.9391,28.19,28.23,1688,0
+ALTG_A.US,D,20211005,000000,28.21,28.24,28,28.18,4342,0
+ALTG_A.US,D,20211006,000000,28.595,28.595,28.4,28.4,2101,0
+ALTG_A.US,D,20211007,000000,28.39,28.39,28.2978,28.33,986,0
+ALTG_A.US,D,20211011,000000,28.35,28.3983,28.35,28.3983,500,0
+ALTG_A.US,D,20211012,000000,28.41,28.41,28.4,28.4,500,0
+ALTG_A.US,D,20211013,000000,28.4,28.49,28.3,28.47,1483,0
+ALTG_A.US,D,20211014,000000,27.99,27.99,27.905,27.95,1284,0
+ALTG_A.US,D,20211015,000000,28.05,28.11,28.05,28.1,2322,0
+ALTG_A.US,D,20211018,000000,28.15,28.15,28.04,28.04,2172,0
+ALTG_A.US,D,20211019,000000,28.13,28.15,28.13,28.14,2594,0
+ALTG_A.US,D,20211020,000000,28.175,28.175,28.175,28.175,125,0
+ALTG_A.US,D,20211021,000000,28.15,28.39,28.15,28.39,1140,0
+ALTG_A.US,D,20211022,000000,28.6599,28.6599,28.57,28.6227,2152,0
+ALTG_A.US,D,20211025,000000,28.5,28.5,28.5,28.5,2024,0
+ALTG_A.US,D,20211026,000000,28.2,28.2,28.2,28.2,1000,0
+ALTG_A.US,D,20211028,000000,28.3,28.3,28.2,28.2,2259,0
+ALTG_A.US,D,20211029,000000,28.25,28.26,28.02,28.26,2008,0
+ALTG_A.US,D,20211101,000000,28.1394,28.1394,28.1394,28.1394,175,0
+ALTG_A.US,D,20211102,000000,28.14,28.46,28.14,28.33,1822,0
+ALTG_A.US,D,20211104,000000,28.48,28.55,28.3776,28.3776,734,0
+ALTG_A.US,D,20211105,000000,28.335,28.335,28.335,28.335,159,0
+ALTG_A.US,D,20211108,000000,28.32,28.553,28.32,28.49,1926,0
+ALTG_A.US,D,20211109,000000,28.5,28.5,28.4,28.45,4629,0
+ALTG_A.US,D,20211110,000000,28.18,28.4491,28.17,28.4491,1150,0
+ALTG_A.US,D,20211111,000000,28.49,28.5,28.49,28.5,200,0
+ALTG_A.US,D,20211112,000000,28.37,28.37,28.1501,28.1501,1043,0
+ALTG_A.US,D,20211115,000000,27.82,28,27.31,27.55,7203,0
+ALTG_A.US,D,20211116,000000,27.8899,27.8899,27.8899,27.8899,270,0
+ALTG_A.US,D,20211117,000000,27.76,27.85,27.76,27.85,3973,0
+ALTG_A.US,D,20211118,000000,27.63,27.85,27.63,27.85,852,0
+ALTG_A.US,D,20211119,000000,27.62,27.8,27.62,27.8,1921,0
+ALTG_A.US,D,20211122,000000,27.7782,27.8,27.4683,27.68,8375,0
+ALTG_A.US,D,20211123,000000,27.47,27.585,27.47,27.585,731,0
+ALTG_A.US,D,20211124,000000,27.6,27.7,27.6,27.7,5398,0
+ALTG_A.US,D,20211126,000000,27.7,27.7,27.63,27.63,1109,0
+ALTG_A.US,D,20211129,000000,27.7184,27.85,27.6602,27.85,1210,0
+ALTG_A.US,D,20211201,000000,27.75,27.8499,27.6982,27.6982,960,0
+ALTG_A.US,D,20211202,000000,27.6999,27.75,27.66,27.66,2300,0
+ALTG_A.US,D,20211203,000000,27.7,27.75,27.7,27.7,6223,0
+ALTG_A.US,D,20211206,000000,27.7039,27.75,27.55,27.7,4102,0
+ALTG_A.US,D,20211207,000000,27.7116,27.75,27.7116,27.75,2351,0
+ALTG_A.US,D,20211208,000000,27.75,27.8,27.7206,27.7999,8518,0
+ALTG_A.US,D,20211209,000000,27.75,27.75,27.75,27.75,1008,0
+ALTG_A.US,D,20211210,000000,27.72,27.72,27.5,27.5,1438,0
+ALTG_A.US,D,20211213,000000,27.5555,27.5555,27.3523,27.3523,3182,0
+ALTG_A.US,D,20211214,000000,27.74,27.75,27.74,27.75,1585,0
+ALTG_A.US,D,20211215,000000,27.7,27.7,27.7,27.7,504,0
+ALTG_A.US,D,20211216,000000,27.7,27.75,27.6965,27.75,9894,0
+ALTG_A.US,D,20211217,000000,27.55,27.55,27.55,27.55,396,0
+ALTG_A.US,D,20211220,000000,27.55,27.9119,27.55,27.9119,1534,0
+ALTG_A.US,D,20211221,000000,27.8,27.8,27.731,27.75,2003,0
+ALTG_A.US,D,20211222,000000,27.57,27.6,27.57,27.6,1846,0
+ALTG_A.US,D,20211227,000000,27.72,28.31,27.5601,27.5601,7730,0
+ALTG_A.US,D,20211229,000000,28.02,28.28,28,28.07,2499,0
+ALTG_A.US,D,20211230,000000,27.9454,28.1,27.9454,28.08,3572,0
+ALTG_A.US,D,20211231,000000,28.49,28.49,27.7,28.49,781,0
+ALTG_A.US,D,20220104,000000,28.15,28.15,28.15,28.15,200,0
+ALTG_A.US,D,20220105,000000,28.4,28.4,27.86,28.1858,1330,0
+ALTG_A.US,D,20220106,000000,28.45,31.32,28.45,29.69,4711,0
+ALTG_A.US,D,20220107,000000,29.42,29.42,29.4137,29.42,2996,0
+ALTG_A.US,D,20220110,000000,29.32,29.32,29.32,29.32,175,0
+ALTG_A.US,D,20220111,000000,29.25,29.25,28.6,28.9312,3001,0
+ALTG_A.US,D,20220112,000000,29.16,29.16,28.9,28.9,1500,0
+ALTG_A.US,D,20220113,000000,28.025,28.99,27.9075,28.75,3805,0
+ALTG_A.US,D,20220114,000000,28.74,28.74,28,28.18,9380,0
+ALTG_A.US,D,20220118,000000,28.16,28.16,27.8715,27.8715,2505,0
+ALTG_A.US,D,20220119,000000,27.7,27.87,27.54,27.83,9798,0
+ALTG_A.US,D,20220120,000000,28,28.7,28,28.7,1552,0
+ALTG_A.US,D,20220121,000000,28.05,28.1125,28,28,3278,0
+ALTG_A.US,D,20220124,000000,27.68,27.8,27.68,27.8,2153,0
+ALTG_A.US,D,20220125,000000,27.34,27.97,27.34,27.46,2791,0
+ALTG_A.US,D,20220126,000000,27.75,27.75,27.75,27.75,632,0
+ALTG_A.US,D,20220127,000000,28,28,27.75,28,1348,0
+ALTG_A.US,D,20220128,000000,27.75,27.75,27.5,27.5,501,0
+ALTG_A.US,D,20220131,000000,27.9,28.63,27.9,28.0519,1298,0
+ALTG_A.US,D,20220201,000000,28.0499,28.0499,27.34,27.34,2691,0
+ALTG_A.US,D,20220202,000000,27.8,27.8,27.42,27.42,604,0
+ALTG_A.US,D,20220203,000000,26.9808,28,26.92,27.64,4108,0
+ALTG_A.US,D,20220204,000000,27.48,27.64,27.48,27.64,421,0
+ALTG_A.US,D,20220207,000000,27.1512,27.28,27.06,27.28,2572,0
+ALTG_A.US,D,20220208,000000,27.44,27.5,27.06,27.06,6515,0
+ALTG_A.US,D,20220210,000000,27.1,27.6,27.1,27.5,2376,0
+ALTG_A.US,D,20220211,000000,27.3274,27.3274,27,27,976,0
+ALTG_A.US,D,20220214,000000,27.2698,27.27,27,27,719,0
+ALTG_A.US,D,20220215,000000,27.05,27.05,26.7701,26.7701,1458,0
+ALTG_A.US,D,20220216,000000,26.77,26.82,26.77,26.77,846,0
+ALTG_A.US,D,20220217,000000,27.15,27.25,26.98,27.25,4130,0
+ALTG_A.US,D,20220218,000000,26.84,27.51,26.83,27.5,4158,0
+ALTG_A.US,D,20220223,000000,27.1999,27.1999,26.9085,26.9085,280,0
+ALTG_A.US,D,20220224,000000,26.9,26.9,26.5,26.62,1541,0
+ALTG_A.US,D,20220225,000000,27.01,27.01,26.9027,27,1774,0
+ALTG_A.US,D,20220228,000000,27.45,27.45,27,27,1208,0
+ALTG_A.US,D,20220302,000000,27.06,27.22,27,27.22,2292,0
+ALTG_A.US,D,20220303,000000,27.25,27.25,27.25,27.25,1001,0
+ALTG_A.US,D,20220304,000000,27.46,27.5616,27.295,27.295,1812,0
+ALTG_A.US,D,20220307,000000,27.5,27.755,27.5,27.5,725,0
+ALTG_A.US,D,20220308,000000,26.83,28.0099,26.83,28.0099,600,0
+ALTG_A.US,D,20220309,000000,27.4,27.4,27.03,27.1101,813,0
+ALTG_A.US,D,20220310,000000,27.12,27.2175,27.12,27.2175,204,0
+ALTG_A.US,D,20220311,000000,27.13,27.13,27.13,27.13,189,0
+ALTG_A.US,D,20220314,000000,27.55,27.55,27.55,27.55,245,0
+ALTG_A.US,D,20220315,000000,27.7566,27.97,27.7566,27.97,1449,0
+ALTG_A.US,D,20220317,000000,27.97,27.99,27.97,27.97,718,0
+ALTG_A.US,D,20220321,000000,27.8279,27.96,27.8279,27.96,836,0
+ALTG_A.US,D,20220323,000000,27.6,28.5,27.6,27.77,4323,0
+ALTG_A.US,D,20220324,000000,28.56,28.56,27.19,28.45,3699,0
+ALTG_A.US,D,20220325,000000,27.95,28.45,27.95,28.45,675,0
+ALTG_A.US,D,20220330,000000,28.225,29.45,28.225,28.75,2836,0
+ALTG_A.US,D,20220331,000000,28.9999,29.165,28.9999,29,1296,0
+ALTG_A.US,D,20220411,000000,28.26,28.3097,27.96,27.96,2247,0
+ALTG_A.US,D,20220412,000000,28.3,28.3,28,28,589,0
+ALTG_A.US,D,20220413,000000,27.67,27.67,27.67,27.67,623,0
+ALTG_A.US,D,20220414,000000,27.435,27.875,27.435,27.875,619,0
+ALTG_A.US,D,20220418,000000,27.7501,27.7501,27.75,27.75,1000,0
+ALTG_A.US,D,20220419,000000,28,28,27.82,27.9999,1747,0
+ALTG_A.US,D,20220420,000000,28,28,27.75,27.7501,3241,0
+ALTG_A.US,D,20220421,000000,27.75,27.75,27.75,27.75,2226,0
+ALTG_A.US,D,20220422,000000,27.7,27.7,27.5,27.5,1525,0
+ALTG_A.US,D,20220425,000000,27.835,27.835,27.5,27.5,1417,0
+ALTG_A.US,D,20220426,000000,27.9899,27.9899,27.9365,27.9499,764,0
+ALTG_A.US,D,20220427,000000,27.41,27.41,27.41,27.41,710,0
+ALTG_A.US,D,20220502,000000,27.99,27.99,27.745,27.745,752,0
+ALTG_A.US,D,20220503,000000,27.95,27.95,27.5558,27.88,2785,0
+ALTG_A.US,D,20220504,000000,28,28.084,27.932,28.0001,2717,0
+ALTG_A.US,D,20220505,000000,28.4275,28.52,28.25,28.25,873,0
+ALTG_A.US,D,20220506,000000,28,28,27.8,27.8,662,0
+ALTG_A.US,D,20220509,000000,27.4,27.4,27.4,27.4,239,0
+ALTG_A.US,D,20220511,000000,28.0999,28.0999,27,27,1603,0
+ALTG_A.US,D,20220512,000000,27.3505,27.3505,27.3505,27.3505,1000,0
+ALTG_A.US,D,20220513,000000,27.02,27.02,27.02,27.02,129,0
+ALTG_A.US,D,20220517,000000,27.1,27.1,27.1,27.1,300,0
+ALTG_A.US,D,20220518,000000,26.8642,27.414,26.76,27.216,5250,0
+ALTG_A.US,D,20220519,000000,27.22,27.5,27.22,27.4931,2016,0
+ALTG_A.US,D,20220520,000000,27.0873,27.0873,27.025,27.025,484,0
+ALTG_A.US,D,20220523,000000,27,28.05,27,27.1,498,0
+ALTG_A.US,D,20220526,000000,28.05,28.1,27.2569,27.75,6369,0
+ALTG_A.US,D,20220527,000000,27.48,27.6342,27.48,27.6342,1770,0
+ALTG_A.US,D,20220601,000000,26.6225,26.6225,26.6225,26.6225,110,0
+ALTG_A.US,D,20220602,000000,27.0001,27.25,26.51,26.75,4729,0
+ALTG_A.US,D,20220603,000000,26.6,26.94,26.6,26.94,719,0
+ALTG_A.US,D,20220607,000000,27.55,27.55,27.55,27.55,484,0
+ALTG_A.US,D,20220608,000000,27.05,27.2,27.05,27.2,967,0
+ALTG_A.US,D,20220609,000000,27.5,28.3,27.5,27.55,2556,0
+ALTG_A.US,D,20220610,000000,27.93,27.93,26.82,26.82,6275,0
+ALTG_A.US,D,20220613,000000,26.6,26.62,26.3941,26.3941,1880,0
+ALTG_A.US,D,20220614,000000,26.19,27.0572,25.61,25.99,6255,0
+ALTG_A.US,D,20220615,000000,26.8999,26.8999,25.5,26,5772,0
+ALTG_A.US,D,20220616,000000,26.5,26.5,25.7,25.7,4608,0
+ALTG_A.US,D,20220617,000000,25.5501,26.0499,25.01,25.5,7107,0
+ALTG_A.US,D,20220621,000000,26.2,26.2,25.26,26.0517,4308,0
+ALTG_A.US,D,20220622,000000,25.87,26.37,25.87,26.37,2012,0
+ALTG_A.US,D,20220623,000000,26.765,27.0075,26.765,27.0075,2155,0
+ALTG_A.US,D,20220624,000000,27,27,26.75,26.875,2037,0
+ALTG_A.US,D,20220627,000000,26.9,26.9576,25.975,26.4,5821,0
+ALTG_A.US,D,20220628,000000,26.35,27.4,25.79,26.78,3098,0
+ALTG_A.US,D,20220629,000000,26.23,27.03,26.23,26.599,2052,0
+ALTG_A.US,D,20220630,000000,26.5,26.5,26,26.25,2607,0
+ALTG_A.US,D,20220701,000000,26.27,26.27,26.27,26.27,416,0
+ALTG_A.US,D,20220705,000000,26.925,27.89,26.925,27.89,2235,0
+ALTG_A.US,D,20220706,000000,27.89,27.89,26.5001,26.68,2660,0
+ALTG_A.US,D,20220707,000000,26.7,27.5,26.7,26.99,1685,0
+ALTG_A.US,D,20220708,000000,26.93,26.93,26.36,26.84,1158,0
+ALTG_A.US,D,20220711,000000,26.84,27.1,26.84,27.03,703,0
+ALTG_A.US,D,20220712,000000,27.712,27.712,27.18,27.5,2458,0
+ALTG_A.US,D,20220713,000000,27.5,27.5,26.8755,26.9999,4440,0
+ALTG_A.US,D,20220714,000000,26.99,27,26.55,26.55,609,0
+ALTG_A.US,D,20220715,000000,26.63,26.85,26.63,26.85,625,0
+ALTG_A.US,D,20220718,000000,27.25,27.7644,26.9,26.93,4633,0
+ALTG_A.US,D,20220719,000000,27.5,27.65,27.5,27.5,1944,0
+ALTG_A.US,D,20220720,000000,26.96,27.25,26.96,27.25,888,0
+ALTG_A.US,D,20220725,000000,27.1631,27.1631,27.1631,27.1631,501,0
+ALTG_A.US,D,20220726,000000,26.97,27.4722,26.97,27.1,2993,0
+ALTG_A.US,D,20220727,000000,27.463,27.463,27,27.0001,2876,0
+ALTG_A.US,D,20220728,000000,27,27,26.53,27,1651,0
+ALTG_A.US,D,20220801,000000,26.8501,26.8501,26.8501,26.8501,558,0
+ALTG_A.US,D,20220803,000000,27.95,27.95,27.206,27.206,540,0
+ALTG_A.US,D,20220804,000000,27.07,27.15,26.75,26.75,2004,0
+ALTG_A.US,D,20220805,000000,26.655,26.74,26.617,26.74,601,0
+ALTG_A.US,D,20220808,000000,26.6736,26.8,26.66,26.8,2297,0
+ALTG_A.US,D,20220809,000000,26.97,26.97,26.97,26.97,100,0
+ALTG_A.US,D,20220810,000000,27,27.7401,27,27.3,4340,0
+ALTG_A.US,D,20220811,000000,27.65,27.8496,27.2061,27.25,10204,0
+ALTG_A.US,D,20220812,000000,27.67,27.67,27.67,27.67,1104,0
+ALTG_A.US,D,20220815,000000,27.4358,27.4358,27.4358,27.4358,364,0
+ALTG_A.US,D,20220816,000000,27.5654,27.9,27.3401,27.3401,1102,0
+ALTG_A.US,D,20220817,000000,27.52,27.7001,27.36,27.7,4191,0
+ALTG_A.US,D,20220819,000000,27.37,27.37,27.3,27.3,1201,0
+ALTG_A.US,D,20220822,000000,27.35,27.35,27.35,27.35,200,0
+ALTG_A.US,D,20220823,000000,27.5424,27.5424,27.5424,27.5424,100,0
+ALTG_A.US,D,20220825,000000,27.18,27.18,27.18,27.18,115,0
+ALTG_A.US,D,20220826,000000,27.425,27.425,27.425,27.425,750,0
+ALTG_A.US,D,20220830,000000,27.08,27.08,27.08,27.08,871,0
+ALTG_A.US,D,20220831,000000,27.6961,27.6961,27.6961,27.6961,100,0
+ALTG_A.US,D,20220901,000000,27.85,27.85,27.85,27.85,102,0
+ALTG_A.US,D,20220902,000000,27.6723,27.6723,27.6723,27.6723,400,0
+ALTG_A.US,D,20220906,000000,27.65,27.65,27.65,27.65,790,0
+ALTG_A.US,D,20220907,000000,27.25,27.3101,27.25,27.3101,650,0
+ALTG_A.US,D,20220908,000000,27.45,27.45,27.45,27.45,100,0
+ALTG_A.US,D,20220909,000000,27.4712,27.4712,27.4712,27.4712,622,0
+ALTG_A.US,D,20220912,000000,27.4499,27.4499,27.3041,27.3041,450,0
+ALTG_A.US,D,20220913,000000,27.265,27.45,27.265,27.4499,1438,0
+ALTG_A.US,D,20220914,000000,27.3685,27.47,27.3685,27.47,350,0
+ALTG_A.US,D,20220916,000000,27.75,27.76,27.75,27.76,600,0
+ALTG_A.US,D,20220920,000000,27.634,27.634,27.634,27.634,104,0
+ALTG_A.US,D,20220922,000000,27.6686,27.8444,27.4,27.75,4034,0
+ALTG_A.US,D,20220923,000000,26.88,26.99,26.4256,26.4256,3770,0
+ALTG_A.US,D,20220926,000000,25.7636,26.4294,25.7636,26,1261,0
+ALTG_A.US,D,20220927,000000,25.65,26.95,25.36,26.1,5582,0
+ALTG_A.US,D,20220928,000000,25.93,26.175,25.36,25.36,1016,0
+ALTG_A.US,D,20220929,000000,26.97,27,26.97,27,360,0
+ALTG_A.US,D,20220930,000000,25.9432,25.9432,25.4,25.65,1400,0
+ALTG_A.US,D,20221003,000000,26.25,26.25,26.25,26.25,271,0
+ALTG_A.US,D,20221004,000000,26.21,26.24,25.48,25.48,1062,0
+ALTG_A.US,D,20221005,000000,26,26,26,26,100,0
+ALTG_A.US,D,20221007,000000,26,26,26,26,282,0
+ALTG_A.US,D,20221010,000000,26.5001,26.5001,26.5001,26.5001,327,0
+ALTG_A.US,D,20221011,000000,26.5,27,26.5,27,1539,0
+ALTG_A.US,D,20221012,000000,25.66,25.66,25.66,25.66,282,0
+ALTG_A.US,D,20221013,000000,25.11,25.5,24.72,25.5,2958,0
+ALTG_A.US,D,20221014,000000,25.21,26.08,25.21,25.6501,2429,0
+ALTG_A.US,D,20221017,000000,25.99,25.99,25.99,25.99,438,0
+ALTG_A.US,D,20221018,000000,26.3915,26.3915,25.2,25.78,3559,0
+ALTG_A.US,D,20221019,000000,25.89,25.89,25.5,25.74,1060,0
+ALTG_A.US,D,20221020,000000,25.5,25.5,25.4013,25.5,1472,0
+ALTG_A.US,D,20221021,000000,25.5,25.5,25.5,25.5,269,0
+ALTG_A.US,D,20221024,000000,25.5,25.5,25.5,25.5,100,0
+ALTG_A.US,D,20221026,000000,25.664,25.664,25.6,25.664,574,0
+ALTG_A.US,D,20221027,000000,25.6978,25.6978,25.01,25.38,5844,0
+ALTG_A.US,D,20221028,000000,25.4,25.814,25.4,25.8037,1101,0
+ALTG_A.US,D,20221031,000000,25.1,25.53,25.1,25.375,796,0
+ALTG_A.US,D,20221101,000000,26.0004,26.0004,25.3,25.31,1513,0
+ALTG_A.US,D,20221102,000000,25.25,25.95,25.21,25.26,2085,0
+ALTG_A.US,D,20221103,000000,25.25,25.95,25.12,25.25,8508,0
+ALTG_A.US,D,20221104,000000,25.15,25.48,25.13,25.48,1012,0
+ALTG_A.US,D,20221107,000000,25.43,25.48,25.43,25.48,220,0
+ALTG_A.US,D,20221108,000000,25.295,25.43,25.1501,25.3474,1004,0
+ALTG_A.US,D,20221109,000000,25.4,25.4,25.4,25.4,1102,0
+ALTG_A.US,D,20221111,000000,25.89,25.89,25.875,25.875,249,0
+ALTG_A.US,D,20221114,000000,25.32,25.32,25.26,25.26,1941,0
+ALTG_A.US,D,20221115,000000,25.88,25.88,25.88,25.88,677,0
+ALTG_A.US,D,20221118,000000,25.86,25.905,25.35,25.35,2100,0
+ALTG_A.US,D,20221122,000000,25.66,25.66,25.66,25.66,104,0
+ALTG_A.US,D,20221123,000000,25.78,25.95,25.78,25.8866,1400,0
+ALTG_A.US,D,20221125,000000,25.39,25.39,25.39,25.39,575,0
+ALTG_A.US,D,20221128,000000,25.95,25.95,25.95,25.95,144,0
+ALTG_A.US,D,20221129,000000,25.44,25.44,24.35,25.2597,12046,0
+ALTG_A.US,D,20221130,000000,25.5,25.5001,25.35,25.5,1030,0
+ALTG_A.US,D,20221201,000000,25.725,25.725,25.5,25.5,2510,0
+ALTG_A.US,D,20221202,000000,25.5,25.5,25.1,25.27,1582,0
+ALTG_A.US,D,20221206,000000,25.9499,26.51,25.94,26.51,3392,0
+ALTG_A.US,D,20221207,000000,26.21,26.3578,26,26.25,2379,0
+ALTG_A.US,D,20221208,000000,26,26.5,25.628,25.628,1900,0
+ALTG_A.US,D,20221212,000000,25.68,26.6125,25.6314,26.1472,3100,0
+ALTG_A.US,D,20221213,000000,25.91,26.0145,25.91,26.0063,2053,0
+ALTG_A.US,D,20221214,000000,25.68,26.17,25.3877,25.63,4738,0
+ALTG_A.US,D,20221215,000000,25.41,25.52,25.41,25.41,9416,0
+ALTG_A.US,D,20221216,000000,25.95,25.95,25.57,25.6,3330,0
+ALTG_A.US,D,20221219,000000,25.6,25.6,25.2,25.2,2274,0
+ALTG_A.US,D,20221220,000000,25.29,25.29,25.2897,25.2897,200,0
+ALTG_A.US,D,20221221,000000,25.5,25.5,25.49,25.5,1860,0
+ALTG_A.US,D,20221222,000000,25.5999,25.5999,25.24,25.24,1230,0
+ALTG_A.US,D,20221227,000000,25.4,25.4,25.4,25.4,404,0
+ALTG_A.US,D,20221228,000000,25.27,25.58,25.27,25.58,712,0
+ALTG_A.US,D,20221229,000000,25.25,25.25,25.25,25.25,140,0
+ALTG_A.US,D,20221230,000000,25.3001,25.3001,25.3,25.3,859,0
+ALTG_A.US,D,20230103,000000,25.45,25.45,25.2,25.35,2091,0
+ALTG_A.US,D,20230104,000000,25.5999,26.6199,25.41,25.41,2926,0
+ALTG_A.US,D,20230105,000000,25.65,26.27,25.65,26.116,1415,0
+ALTG_A.US,D,20230106,000000,26.21,26.37,26.21,26.25,1600,0
+ALTG_A.US,D,20230110,000000,26.7,26.7001,26.2001,26.375,2075,0
+ALTG_A.US,D,20230111,000000,26.74,26.74,26.25,26.2501,1875,0
+ALTG_A.US,D,20230112,000000,25.5001,26,25.5,25.7398,1830,0
+ALTG_A.US,D,20230113,000000,25.825,25.8786,25.6996,25.7001,1781,0
+ALTG_A.US,D,20230117,000000,25.8997,26.1686,25.8627,25.8627,2779,0
+ALTG_A.US,D,20230118,000000,25.75,25.75,25.75,25.75,200,0
+ALTG_A.US,D,20230119,000000,25.7,26.3394,25.5647,26,2036,0
+ALTG_A.US,D,20230120,000000,25.95,26,25.72,25.75,2507,0
+ALTG_A.US,D,20230123,000000,25.75,26.75,25.75,26.69,830,0
+ALTG_A.US,D,20230126,000000,26.75,26.925,26.2888,26.2888,5398,0
+ALTG_A.US,D,20230127,000000,26.32,26.8,26.32,26.8,3210,0
+ALTG_A.US,D,20230130,000000,26.12,26.25,26,26.25,1079,0
+ALTG_A.US,D,20230131,000000,26.25,26.25,26.06,26.23,1342,0
+ALTG_A.US,D,20230201,000000,26.6942,26.6942,26.26,26.26,1516,0
+ALTG_A.US,D,20230202,000000,26.01,26.05,26,26.04,1160,0
+ALTG_A.US,D,20230203,000000,26.1,26.29,25.885,26.25,10743,0
+ALTG_A.US,D,20230206,000000,26.22,26.23,26.1582,26.1582,696,0
+ALTG_A.US,D,20230207,000000,26.25,26.485,26.25,26.485,1822,0
+ALTG_A.US,D,20230208,000000,26.49,26.49,25.5,25.99,3914,0
+ALTG_A.US,D,20230209,000000,26.55,26.72,25.77,26.35,1599,0
+ALTG_A.US,D,20230210,000000,26.64,26.64,26.64,26.64,343,0
+ALTG_A.US,D,20230213,000000,26.7,26.7,26.66,26.67,380,0
+ALTG_A.US,D,20230214,000000,26.7,26.7503,26.12,26.154,1088,0
+ALTG_A.US,D,20230216,000000,26.62,26.62,26.62,26.62,101,0
+ALTG_A.US,D,20230217,000000,26.65,26.65,26.65,26.65,142,0
+ALTG_A.US,D,20230221,000000,26.62,26.62,26.62,26.62,121,0
+ALTG_A.US,D,20230222,000000,26.5234,26.62,26.48,26.49,7620,0
+ALTG_A.US,D,20230223,000000,26.395,26.395,26.3,26.3,796,0
+ALTG_A.US,D,20230224,000000,26.46,26.46,26.46,26.46,553,0
+ALTG_A.US,D,20230227,000000,26.46,26.46,26.3,26.3,523,0
+ALTG_A.US,D,20230228,000000,26.18,26.6,26.18,26.214,3120,0
+ALTG_A.US,D,20230301,000000,26.3,26.35,26.3,26.3499,2519,0
+ALTG_A.US,D,20230302,000000,26.26,26.7,26.26,26.7,200,0
+ALTG_A.US,D,20230306,000000,26.4,26.57,26.2,26.57,2195,0
+ALTG_A.US,D,20230307,000000,26.61,26.65,26.35,26.35,934,0
+ALTG_A.US,D,20230308,000000,26.4,26.4,26.25,26.25,500,0
+ALTG_A.US,D,20230310,000000,26.2,26.29,26.05,26.05,2467,0
+ALTG_A.US,D,20230313,000000,26,26.65,25.982,26.3,1482,0
+ALTG_A.US,D,20230314,000000,26.24,26.27,26.24,26.27,431,0
+ALTG_A.US,D,20230315,000000,26.3,26.3,26.3,26.3,105,0
+ALTG_A.US,D,20230316,000000,26.0001,26.037,26.0001,26.037,538,0
+ALTG_A.US,D,20230317,000000,26.03,26.05,26,26,1271,0
+ALTG_A.US,D,20230320,000000,25.95,25.95,25.75,25.75,999,0
+ALTG_A.US,D,20230321,000000,25.75,26.185,25.75,25.7501,909,0
+ALTG_A.US,D,20230322,000000,25.7501,25.7501,25.7501,25.7501,142,0
+ALTG_A.US,D,20230323,000000,25.7517,25.7517,25.7512,25.7512,355,0
+ALTG_A.US,D,20230327,000000,26.61,26.61,26.61,26.61,210,0
+ALTG_A.US,D,20230328,000000,26.6,26.6,26.6,26.6,2000,0
+ALTG_A.US,D,20230330,000000,26.3,26.3,26,26.14,1365,0
+ALTG_A.US,D,20230403,000000,26.4,26.5195,26.4,26.4,1983,0
+ALTG_A.US,D,20230404,000000,26.58,26.58,25.75,25.75,1946,0
+ALTG_A.US,D,20230405,000000,26.4,26.59,26.3,26.45,2950,0
+ALTG_A.US,D,20230406,000000,26.57,26.57,26.57,26.57,829,0
+ALTG_A.US,D,20230410,000000,26.6,26.6,26.3001,26.3001,450,0
+ALTG_A.US,D,20230411,000000,26.4922,26.76,26.4922,26.7502,4751,0
+ALTG_A.US,D,20230412,000000,26.71,26.74,26.3,26.3,2553,0
+ALTG_A.US,D,20230413,000000,25.42,26.5925,25.42,25.96,4283,0
+ALTG_A.US,D,20230414,000000,26.32,26.32,26.32,26.32,220,0
+ALTG_A.US,D,20230418,000000,26.75,27.64,26.32,27.1727,8349,0
+ALTG_A.US,D,20230419,000000,26.68,27.2,25.55,26.61,6734,0
+ALTG_A.US,D,20230420,000000,26,26.74,25.96,26.5,4587,0
+ALTG_A.US,D,20230421,000000,26.89,26.89,26.49,26.49,1105,0
+ALTG_A.US,D,20230424,000000,26.49,27.0642,26.4,26.51,1347,0
+ALTG_A.US,D,20230425,000000,26.15,26.15,25.55,26.0493,2233,0
+ALTG_A.US,D,20230426,000000,26.75,26.75,25.8605,26,4188,0
+ALTG_A.US,D,20230427,000000,26.26,26.26,26.26,26.26,100,0
+ALTG_A.US,D,20230428,000000,26.7,26.7,26.01,26.35,2979,0
+ALTG_A.US,D,20230501,000000,26.35,26.35,25.91,25.91,1233,0
+ALTG_A.US,D,20230502,000000,26.1,26.65,26.1,26.65,1281,0
+ALTG_A.US,D,20230503,000000,26,26,25.775,26,5012,0
+ALTG_A.US,D,20230504,000000,25.61,25.93,25.3727,25.49,9577,0
+ALTG_A.US,D,20230505,000000,25.71,25.71,25.3623,25.451,10310,0
+ALTG_A.US,D,20230508,000000,25.51,25.51,25.25,25.29,3193,0
+ALTG_A.US,D,20230509,000000,25.25,25.3,25.15,25.15,4275,0
+ALTG_A.US,D,20230510,000000,25.6511,25.99,25.4,25.49,3269,0
+ALTG_A.US,D,20230511,000000,25.5,26.1,25.5,25.5,1072,0
+ALTG_A.US,D,20230512,000000,25.43,25.5,25.25,25.25,3643,0
+ALTG_A.US,D,20230515,000000,25.575,25.575,25.55,25.575,1304,0
+ALTG_A.US,D,20230516,000000,25.5,25.5,25.325,25.48,1811,0
+ALTG_A.US,D,20230518,000000,26.1,26.1,25.5701,25.82,908,0
+ALTG_A.US,D,20230519,000000,25.82,25.82,25.65,25.65,515,0
+ALTG_A.US,D,20230522,000000,25.65,25.65,25.5,25.65,2149,0
+ALTG_A.US,D,20230523,000000,25.65,25.86,25.55,25.86,1197,0
+ALTG_A.US,D,20230525,000000,25.99,25.99,25.41,25.45,1300,0
+ALTG_A.US,D,20230526,000000,25.35,25.35,25.2,25.25,2514,0
+ALTG_A.US,D,20230530,000000,25.33,25.33,24.9367,25,9119,0
+ALTG_A.US,D,20230531,000000,25.02,25.5,24.41,25,11414,0
+ALTG_A.US,D,20230601,000000,25,25.36,24.91,25.36,2113,0
+ALTG_A.US,D,20230602,000000,25.5,25.5,25.2106,25.2106,1453,0
+ALTG_A.US,D,20230605,000000,25.5,25.795,25.372,25.795,2153,0
+ALTG_A.US,D,20230606,000000,25.59,25.97,25.59,25.7657,1382,0
+ALTG_A.US,D,20230608,000000,25.26,25.5899,25.26,25.5899,390,0
+ALTG_A.US,D,20230609,000000,25.28,25.6696,25.28,25.5,3792,0
+ALTG_A.US,D,20230612,000000,25.775,26,25.55,25.9322,1469,0
+ALTG_A.US,D,20230613,000000,25.93,25.9301,25.93,25.9301,760,0
+ALTG_A.US,D,20230614,000000,25.5,25.71,25.45,25.5,2521,0
+ALTG_A.US,D,20230615,000000,25.86,25.86,25.5,25.5045,1491,0
+ALTG_A.US,D,20230616,000000,25.6,26.7,25.6,26.2617,13714,0
+ALTG_A.US,D,20230620,000000,25.715,26.33,25.715,26.04,3097,0
+ALTG_A.US,D,20230621,000000,25.8,27,25.51,26.1919,2599,0
+ALTG_A.US,D,20230622,000000,25.85,26.1267,25.8,26.05,2632,0
+ALTG_A.US,D,20230623,000000,26.57,26.65,26.5,26.65,1602,0
+ALTG_A.US,D,20230626,000000,26.6,26.8,26.1,26.6477,4541,0
+ALTG_A.US,D,20230627,000000,26.51,26.64,26.35,26.35,3306,0
+ALTG_A.US,D,20230628,000000,26.13,26.13,26.13,26.13,1306,0
+ALTG_A.US,D,20230629,000000,26.64,26.64,26.13,26.13,359,0
+ALTG_A.US,D,20230630,000000,26.02,26.5722,26.02,26.5,4586,0
+ALTG_A.US,D,20230703,000000,26.67,26.71,26.4,26.5,3416,0
+ALTG_A.US,D,20230705,000000,26.61,26.8,26.5,26.5,4997,0
+ALTG_A.US,D,20230706,000000,26.5001,26.5001,26.2442,26.2442,2788,0
+ALTG_A.US,D,20230707,000000,26.73,26.74,26.73,26.73,760,0
+ALTG_A.US,D,20230710,000000,26.78,26.94,26.7101,26.92,1493,0
+ALTG_A.US,D,20230711,000000,26.92,26.98,26.73,26.75,3142,0
+ALTG_A.US,D,20230712,000000,26.9,26.98,26.9,26.98,1766,0
+ALTG_A.US,D,20230713,000000,26.485,26.485,26,26.0322,1966,0
+ALTG_A.US,D,20230714,000000,26.05,26.98,25.8,25.8,776,0
+ALTG_A.US,D,20230718,000000,26.4,26.4,26.4,26.4,395,0
+ALTG_A.US,D,20230719,000000,26.5,27,26.03,26.05,3648,0
+ALTG_A.US,D,20230720,000000,26.45,26.45,25.99,26.2899,2330,0
+ALTG_A.US,D,20230721,000000,26.2499,26.2499,26.19,26.19,301,0
+ALTG_A.US,D,20230724,000000,26.27,26.49,26.19,26.49,1203,0
+ALTG_A.US,D,20230725,000000,26.0899,26.0899,26.0899,26.0899,309,0
+ALTG_A.US,D,20230726,000000,26.12,26.12,26.12,26.12,140,0
+ALTG_A.US,D,20230727,000000,26.49,26.49,26.49,26.49,140,0
+ALTG_A.US,D,20230728,000000,26.69,27,26.35,26.7582,2060,0
+ALTG_A.US,D,20230731,000000,26.5,26.58,26.5,26.58,760,0
+ALTG_A.US,D,20230801,000000,26.5,26.71,26.1,26.12,5325,0
+ALTG_A.US,D,20230802,000000,26.35,26.495,26.35,26.4002,2585,0
+ALTG_A.US,D,20230803,000000,26.6,26.6,26.3901,26.3901,2981,0
+ALTG_A.US,D,20230808,000000,26.4627,26.61,26.39,26.61,789,0
+ALTG_A.US,D,20230809,000000,26.12,26.5,26.0755,26.5,1724,0
+ALTG_A.US,D,20230810,000000,26.07,26.07,25.9,25.9,5926,0
+ALTG_A.US,D,20230811,000000,26.28,26.28,25.91,25.95,530,0
+ALTG_A.US,D,20230815,000000,26.05,26.1,25.75,25.8,5658,0
+ALTG_A.US,D,20230816,000000,25.85,26.0412,25.8,25.8,1060,0
+ALTG_A.US,D,20230817,000000,26.04,26.04,25.5658,25.6,2544,0
+ALTG_A.US,D,20230818,000000,26.25,26.25,26.25,26.25,560,0
+ALTG_A.US,D,20230821,000000,26.25,26.25,25.7049,25.8667,1101,0
+ALTG_A.US,D,20230822,000000,26.1714,26.25,26.1714,26.25,1590,0
+ALTG_A.US,D,20230823,000000,25.82,26.2026,25.82,26.2026,1901,0
+ALTG_A.US,D,20230824,000000,26.0452,26.2,25.75,25.75,2291,0
+ALTG_A.US,D,20230825,000000,25.903,25.903,25.903,25.903,180,0
+ALTG_A.US,D,20230830,000000,25.95,26.0536,25.95,26.0536,376,0
+ALTG_A.US,D,20230831,000000,26.1757,26.1757,26.1757,26.1757,412,0
+ALTG_A.US,D,20230905,000000,26.25,26.25,26.25,26.25,640,0
+ALTG_A.US,D,20230906,000000,26.2,26.2,26.2,26.2,1069,0
+ALTG_A.US,D,20230907,000000,26.1494,26.1494,26.1494,26.1494,478,0
+ALTG_A.US,D,20230911,000000,26.2,26.2,26.2,26.2,1816,0
+ALTG_A.US,D,20230912,000000,26.05,26.05,25.951,26,15359,0
+ALTG_A.US,D,20230913,000000,26.34,26.34,26.28,26.28,200,0
+ALTG_A.US,D,20230914,000000,26.01,26.05,26.01,26.04,3150,0
+ALTG_A.US,D,20230915,000000,26.34,26.34,26.0401,26.0401,406,0
+ALTG_A.US,D,20230918,000000,26.05,26.1935,26.05,26.1935,650,0
+ALTG_A.US,D,20230920,000000,26.125,26.125,26.125,26.125,182,0
+ALTG_A.US,D,20230921,000000,26.04,26.04,25.915,25.915,2486,0
+ALTG_A.US,D,20230922,000000,26.09,26.09,26.09,26.09,100,0
+ALTG_A.US,D,20230925,000000,26.3499,26.3499,26.3499,26.3499,284,0
+ALTG_A.US,D,20230926,000000,26.35,26.49,26.25,26.3085,4610,0
+ALTG_A.US,D,20230927,000000,26.3,26.5694,26.3,26.55,6636,0
+ALTG_A.US,D,20230928,000000,26.54,26.5921,25.95,26.19,855,0
+ALTG_A.US,D,20230929,000000,26.49,26.49,26.49,26.49,284,0
+ALTG_A.US,D,20231003,000000,26.66,26.66,26.66,26.66,113,0
+ALTG_A.US,D,20231006,000000,26.69,26.69,26.67,26.67,421,0
+ALTG_A.US,D,20231009,000000,26.87,26.87,26.5001,26.52,1919,0
+ALTG_A.US,D,20231010,000000,26.695,26.85,26.54,26.85,2498,0
+ALTG_A.US,D,20231011,000000,26.81,26.81,25.91,26.57,2658,0
+ALTG_A.US,D,20231012,000000,26.22,26.2453,25.9001,25.9001,946,0
+ALTG_A.US,D,20231013,000000,25.9,26.3163,25.6193,25.6193,1886,0
+ALTG_A.US,D,20231017,000000,25.5301,25.8121,25.5301,25.8121,772,0
+ALTG_A.US,D,20231019,000000,25.53,26,25.3,25.7458,4042,0
+ALTG_A.US,D,20231020,000000,25.6,25.6,25.46,25.6,1064,0
+ALTG_A.US,D,20231023,000000,25.5,25.99,25.5,25.75,960,0
+ALTG_A.US,D,20231024,000000,25.745,25.745,25.53,25.64,619,0
+ALTG_A.US,D,20231025,000000,25.53,25.7902,25.53,25.7902,200,0
+ALTG_A.US,D,20231026,000000,25.9799,25.98,25.57,25.755,6261,0
+ALTG_A.US,D,20231027,000000,25.65,25.9707,25.4,25.6807,2423,0
+ALTG_A.US,D,20231030,000000,25.32,25.3201,25.21,25.2667,12648,0
+ALTG_A.US,D,20231031,000000,25.3,25.3,25.25,25.28,3949,0
+ALTG_A.US,D,20231101,000000,25.6257,25.6257,25.25,25.3999,2173,0
+ALTG_A.US,D,20231102,000000,25.8009,25.8009,25.8009,25.8009,1141,0
+ALTG_A.US,D,20231106,000000,25.6,25.6,25.281,25.575,3176,0
+ALTG_A.US,D,20231107,000000,25.6478,25.6478,25.6478,25.6478,611,0
+ALTG_A.US,D,20231108,000000,25.5,25.5001,25.4,25.4001,1508,0
+ALTG_A.US,D,20231109,000000,25.3,25.96,25.26,25.37,16178,0
+ALTG_A.US,D,20231110,000000,25.37,25.9143,25.35,25.35,8419,0
+ALTG_A.US,D,20231113,000000,25.5,25.665,25.5,25.665,2995,0
+ALTG_A.US,D,20231114,000000,25.5673,25.5673,25.35,25.4504,3343,0
+ALTG_A.US,D,20231115,000000,25.42,25.9799,25.42,25.43,750,0
+ALTG_A.US,D,20231116,000000,25.45,25.45,25.21,25.27,3405,0
+ALTG_A.US,D,20231117,000000,25.26,25.26,25.24,25.25,3445,0
+ALTG_A.US,D,20231120,000000,25.5,25.5,25.5,25.5,854,0
+ALTG_A.US,D,20231121,000000,25.5,25.5,25.5,25.5,244,0
+ALTG_A.US,D,20231122,000000,25.32,25.96,25.32,25.96,1156,0
+ALTG_A.US,D,20231124,000000,25.2501,25.2501,25.2501,25.2501,801,0
+ALTG_A.US,D,20231127,000000,25.48,25.98,25.48,25.98,2235,0
+ALTG_A.US,D,20231128,000000,25.88,25.88,25.3,25.4,4946,0
+ALTG_A.US,D,20231129,000000,25.5,25.6496,25.34,25.6,4858,0
+ALTG_A.US,D,20231130,000000,25.35,25.35,25.35,25.35,114,0
+ALTG_A.US,D,20231201,000000,25.41,25.6597,25.38,25.38,2637,0
+ALTG_A.US,D,20231204,000000,25.3501,25.5589,25.3501,25.5589,2175,0
+ALTG_A.US,D,20231205,000000,25.6016,25.6016,25.6,25.6,1408,0
+ALTG_A.US,D,20231206,000000,25.5,25.5001,25.4,25.4001,4771,0
+ALTG_A.US,D,20231207,000000,25.66,25.66,25.66,25.66,1171,0
+ALTG_A.US,D,20231208,000000,25.75,25.75,25.74,25.74,1427,0
+ALTG_A.US,D,20231211,000000,25.8,25.9799,25.8,25.8,848,0
+ALTG_A.US,D,20231212,000000,25.6498,25.65,25.6498,25.65,409,0
+ALTG_A.US,D,20231213,000000,25.5,25.52,25.5,25.52,529,0
+ALTG_A.US,D,20231214,000000,25.62,25.98,25.6,25.98,7269,0
+ALTG_A.US,D,20231215,000000,25.88,25.9117,25.85,25.91,2265,0
+ALTG_A.US,D,20231218,000000,25.65,25.83,25.65,25.83,1041,0
+ALTG_A.US,D,20231219,000000,25.55,25.73,25.55,25.73,1921,0
+ALTG_A.US,D,20231220,000000,25.6777,25.8,25.43,25.59,15491,0
+ALTG_A.US,D,20231221,000000,25.64,25.64,25.4,25.51,634,0
+ALTG_A.US,D,20231222,000000,25.5128,25.5999,25.5128,25.56,5120,0
+ALTG_A.US,D,20231226,000000,25.5551,25.69,25.5,25.57,10100,0
+ALTG_A.US,D,20231227,000000,25.5128,25.7899,25.51,25.52,4140,0
+ALTG_A.US,D,20231228,000000,25.63,25.9,25.52,25.58,9213,0
+ALTG_A.US,D,20231229,000000,25.69,25.8522,25.6198,25.62,2658,0
+ALTG_A.US,D,20240102,000000,25.76,26.02,25.7401,25.7401,1976,0
+ALTG_A.US,D,20240103,000000,25.86,26.0401,25.86,26.0401,964,0
+ALTG_A.US,D,20240104,000000,26.21,26.21,25.75,25.81,3695,0
+ALTG_A.US,D,20240105,000000,25.98,26.0001,25.93,26,1857,0
+ALTG_A.US,D,20240108,000000,26.13,26.33,26.1,26.33,3863,0
+ALTG_A.US,D,20240109,000000,26.33,26.4,26.15,26.4,5123,0
+ALTG_A.US,D,20240110,000000,26.4,26.4022,26.3,26.3,8564,0
+ALTG_A.US,D,20240111,000000,25.55,25.75,25.55,25.65,16239,0
+ALTG_A.US,D,20240112,000000,25.82,25.82,25.82,25.82,297,0
+ALTG_A.US,D,20240116,000000,25.7128,25.7128,25.65,25.68,4610,0
+ALTG_A.US,D,20240117,000000,25.68,25.74,25.6,25.6,4920,0
+ALTG_A.US,D,20240118,000000,25.6,25.7703,25.6,25.6,1695,0
+ALTG_A.US,D,20240119,000000,25.6,26.06,25.6,26.06,7164,0
+ALTG_A.US,D,20240122,000000,25.95,25.95,25.8,25.8,902,0
+ALTG_A.US,D,20240123,000000,25.6139,25.7,25.6139,25.7,2566,0
+ALTG_A.US,D,20240124,000000,25.825,25.825,25.62,25.6765,1568,0
+ALTG_A.US,D,20240125,000000,25.88,25.88,25.59,25.61,4314,0
+ALTG_A.US,D,20240126,000000,25.65,25.74,25.6,25.6,6865,0
+ALTG_A.US,D,20240129,000000,25.68,25.95,25.6,25.61,5539,0
+ALTG_A.US,D,20240130,000000,25.6519,25.79,25.55,25.61,10602,0
+ALTG_A.US,D,20240131,000000,25.6,25.8,25.5999,25.6,5847,0
+ALTG_A.US,D,20240201,000000,25.61,25.96,25.55,25.6342,7094,0
+ALTG_A.US,D,20240202,000000,25.59,25.59,25.53,25.53,621,0
+ALTG_A.US,D,20240205,000000,25.51,25.7877,25.51,25.65,6524,0
+ALTG_A.US,D,20240206,000000,25.5528,25.6001,25.55,25.59,5687,0
+ALTG_A.US,D,20240207,000000,25.5,25.824,25.5,25.6,3761,0
+ALTG_A.US,D,20240208,000000,25.67,25.67,25.67,25.67,508,0
+ALTG_A.US,D,20240209,000000,25.7,25.72,25.6,25.6,1777,0
+ALTG_A.US,D,20240212,000000,25.6936,25.6936,25.65,25.65,220,0
+ALTG_A.US,D,20240213,000000,25.7,25.9999,25.6,25.6,4368,0
+ALTG_A.US,D,20240214,000000,25.6,25.6,25.6,25.6,307,0
+ALTG_A.US,D,20240215,000000,25.56,25.88,25.54,25.88,4853,0
+ALTG_A.US,D,20240216,000000,25.66,25.78,25.58,25.61,3954,0
+ALTG_A.US,D,20240220,000000,25.7,25.7,25.7,25.7,2717,0
+ALTG_A.US,D,20240221,000000,25.75,25.75,25.6501,25.66,465,0
+ALTG_A.US,D,20240222,000000,25.79,25.98,25.6294,25.92,5568,0
+ALTG_A.US,D,20240223,000000,25.75,25.92,25.75,25.92,917,0
+ALTG_A.US,D,20240226,000000,25.78,26.15,25.78,26.12,4356,0
+ALTG_A.US,D,20240227,000000,26.2137,26.25,25.73,26.19,3505,0
+ALTG_A.US,D,20240228,000000,26.19,26.19,25.91,25.99,4554,0
+ALTG_A.US,D,20240229,000000,26.055,26.06,26.055,26.06,851,0
+ALTG_A.US,D,20240301,000000,26.06,26.06,26.0001,26.0001,596,0
+ALTG_A.US,D,20240304,000000,26,26.2099,25.8101,25.8101,3589,0
+ALTG_A.US,D,20240306,000000,25.81,26.25,25.81,26.25,8964,0
+ALTG_A.US,D,20240307,000000,26.25,26.25,26.25,26.25,390,0
+ALTG_A.US,D,20240308,000000,26.05,26.39,26.05,26.2301,7892,0
+ALTG_A.US,D,20240311,000000,25.77,26.2299,25.77,26.22,518,0
+ALTG_A.US,D,20240312,000000,25.9371,26.25,25.9371,26.25,1834,0
+ALTG_A.US,D,20240313,000000,26.2072,26.229,25.8,26.229,570,0
+ALTG_A.US,D,20240314,000000,26.03,26.03,25.83,25.83,1402,0
+ALTG_A.US,D,20240315,000000,26,26.07,26,26.07,778,0
+ALTG_A.US,D,20240318,000000,26.2499,26.2499,25.83,25.87,2771,0
+ALTG_A.US,D,20240319,000000,26.2,26.22,26.07,26.0701,2062,0
+ALTG_A.US,D,20240320,000000,26.21,26.21,26.21,26.21,178,0
+ALTG_A.US,D,20240321,000000,26.25,26.37,26.2333,26.2365,5854,0
+ALTG_A.US,D,20240322,000000,26.2528,26.3,26.2528,26.3,510,0
+ALTG_A.US,D,20240325,000000,26.3147,26.3147,26.145,26.145,535,0
+ALTG_A.US,D,20240326,000000,26.0647,26.2279,26.0647,26.2279,362,0
+ALTG_A.US,D,20240327,000000,26.17,26.191,26.17,26.191,1686,0
+ALTG_A.US,D,20240328,000000,26,26.3687,26,26.01,2882,0
+ALTG_A.US,D,20240401,000000,26.13,26.35,26.1,26.35,1170,0
+ALTG_A.US,D,20240402,000000,26.46,26.46,26.39,26.4,1405,0
+ALTG_A.US,D,20240403,000000,26.105,26.105,26.105,26.105,1075,0
+ALTG_A.US,D,20240404,000000,26.345,26.39,26.3001,26.36,2521,0
+ALTG_A.US,D,20240405,000000,26.25,26.25,26.25,26.25,502,0
+ALTG_A.US,D,20240408,000000,26.35,26.35,26.35,26.35,412,0
+ALTG_A.US,D,20240409,000000,26.36,26.36,26.36,26.36,482,0
+ALTG_A.US,D,20240410,000000,26.36,26.36,26.15,26.16,2651,0
+ALTG_A.US,D,20240411,000000,26.3,26.3,26.3,26.3,805,0
+ALTG_A.US,D,20240412,000000,25.91,25.91,25.45,25.6599,3400,0
+ALTG_A.US,D,20240415,000000,25.66,25.874,25.66,25.852,823,0
+ALTG_A.US,D,20240416,000000,25.91,26,25.84,25.9765,10047,0
+ALTG_A.US,D,20240417,000000,26,26,25.97,26,1155,0
+ALTG_A.US,D,20240418,000000,25.75,26,25.72,25.8645,3207,0
+ALTG_A.US,D,20240419,000000,25.86,26.0285,25.8311,25.8311,3952,0
+ALTG_A.US,D,20240422,000000,25.9,26.05,25.5,25.57,6373,0
+ALTG_A.US,D,20240423,000000,25.71,25.73,25.6,25.6,1790,0
+ALTG_A.US,D,20240424,000000,25.65,26.06,25.6426,25.835,3126,0
+ALTG_A.US,D,20240425,000000,25.66,25.66,25.66,25.66,290,0
+ALTG_A.US,D,20240426,000000,25.8,25.8001,25.76,25.76,976,0
+ALTG_A.US,D,20240429,000000,25.76,26.0153,25.76,26.0153,1021,0
+ALTG_A.US,D,20240501,000000,25.932,25.932,25.932,25.932,180,0
+ALTG_A.US,D,20240503,000000,26.06,26.06,26.06,26.06,291,0
+ALTG_A.US,D,20240506,000000,25.99,26.06,25.98,26,5135,0
+ALTG_A.US,D,20240507,000000,26.06,26.06,25.879,25.879,528,0
+ALTG_A.US,D,20240508,000000,26.06,26.06,25.95,25.95,995,0
+ALTG_A.US,D,20240509,000000,25.84,25.9582,25.61,25.85,4776,0
+ALTG_A.US,D,20240510,000000,25.85,25.855,25.85,25.855,732,0
+ALTG_A.US,D,20240513,000000,26.04,26.3,26.04,26.2248,8757,0
+ALTG_A.US,D,20240515,000000,26.06,26.06,26.05,26.06,899,0
+ALTG_A.US,D,20240516,000000,26.06,26.06,25.9105,25.9105,536,0
+ALTG_A.US,D,20240517,000000,26.01,26.01,26.01,26.01,620,0
+ALTG_A.US,D,20240520,000000,25.92,26.1,25.92,25.94,3728,0
+ALTG_A.US,D,20240521,000000,26.0766,26.26,26.07,26.26,635,0
+ALTG_A.US,D,20240522,000000,26.29,26.29,26.29,26.29,435,0
+ALTG_A.US,D,20240523,000000,26.24,26.24,26.24,26.24,285,0
+ALTG_A.US,D,20240524,000000,26.2201,26.2201,26.2201,26.2201,564,0
+ALTG_A.US,D,20240528,000000,26.18,26.18,26.1349,26.1349,320,0
+ALTG_A.US,D,20240529,000000,26,26,25.61,25.75,2434,0
+ALTG_A.US,D,20240530,000000,25.75,25.8,25.655,25.74,1933,0
+ALTG_A.US,D,20240603,000000,25.92,25.92,25.77,25.92,2089,0
+ALTG_A.US,D,20240604,000000,26.03,26.12,26.03,26.1199,2510,0
+ALTG_A.US,D,20240605,000000,26.1199,26.2,25.91,25.91,7932,0
+ALTG_A.US,D,20240606,000000,25.99,26.34,25.91,25.9325,15471,0
+ALTG_A.US,D,20240607,000000,25.86,26,25.86,25.9957,5524,0
+ALTG_A.US,D,20240610,000000,25.98,26.07,25.98,26.07,426,0
+ALTG_A.US,D,20240611,000000,25.95,26.05,25.9041,26.05,1771,0
+ALTG_A.US,D,20240612,000000,26.1,26.1975,25.93,26.0389,4312,0
+ALTG_A.US,D,20240613,000000,26.05,26.0712,25.92,25.9713,1833,0
+ALTG_A.US,D,20240614,000000,25.96,25.96,25.89,25.89,1142,0
+ALTG_A.US,D,20240617,000000,25.89,26.13,25.87,25.87,9757,0
+ALTG_A.US,D,20240618,000000,25.9742,26.04,25.9,25.9,6047,0
+ALTG_A.US,D,20240620,000000,25.99,26.1684,25.96,26.1684,714,0
+ALTG_A.US,D,20240621,000000,25.98,26.1986,25.92,25.96,2738,0
+ALTG_A.US,D,20240624,000000,26,26.1853,25.9,26,4048,0
+ALTG_A.US,D,20240625,000000,26.15,26.15,25.8,25.88,9356,0
+ALTG_A.US,D,20240626,000000,25.87,25.87,25.6965,25.8,4720,0
+ALTG_A.US,D,20240627,000000,25.76,26.2,25.76,25.91,5455,0
+ALTG_A.US,D,20240628,000000,25.98,25.98,25.98,25.98,150,0
+ALTG_A.US,D,20240701,000000,25.7101,25.92,25.7101,25.89,1690,0
+ALTG_A.US,D,20240702,000000,25.836,25.9,25.75,25.8001,2571,0
+ALTG_A.US,D,20240703,000000,26.08,26.19,26.002,26.05,920,0
+ALTG_A.US,D,20240705,000000,26.05,26.05,26.05,26.05,427,0
+ALTG_A.US,D,20240708,000000,26,26.1633,26,26.09,1263,0
+ALTG_A.US,D,20240709,000000,26.01,26.05,26.01,26.0101,1181,0
+ALTG_A.US,D,20240710,000000,26.03,26.03,26.03,26.03,140,0
+ALTG_A.US,D,20240711,000000,26.03,26.1811,26.03,26.14,1977,0
+ALTG_A.US,D,20240712,000000,26.16,26.1982,26.02,26.19,7298,0
+ALTG_A.US,D,20240715,000000,25.67,25.96,25.67,25.908,11261,0
+ALTG_A.US,D,20240716,000000,25.9364,25.9364,25.8297,25.83,1707,0
+ALTG_A.US,D,20240717,000000,25.99,25.99,25.65,25.65,6364,0
+ALTG_A.US,D,20240718,000000,25.82,25.83,25.69,25.69,1771,0
+ALTG_A.US,D,20240719,000000,25.78,25.78,25.73,25.73,1601,0
+ALTG_A.US,D,20240722,000000,25.8178,25.92,25.8178,25.84,2340,0
+ALTG_A.US,D,20240723,000000,25.86,25.9699,25.84,25.88,2170,0
+ALTG_A.US,D,20240724,000000,25.92,25.9499,25.8,25.8,1070,0
+ALTG_A.US,D,20240726,000000,25.92,25.98,25.92,25.98,1284,0
+ALTG_A.US,D,20240729,000000,25.8634,25.8634,25.8634,25.8634,526,0
+ALTG_A.US,D,20240731,000000,25.98,26.06,25.9498,26.06,7194,0
+ALTG_A.US,D,20240801,000000,25.92,26.0002,25.9,25.9,1380,0
+ALTG_A.US,D,20240802,000000,25.83,25.83,25.8,25.81,971,0
+ALTG_A.US,D,20240805,000000,26.0494,26.0494,25.85,25.86,690,0
+ALTG_A.US,D,20240807,000000,26.0977,26.1,26.06,26.1,1214,0
+ALTG_A.US,D,20240808,000000,26,26,25.24,25.495,15361,0
+ALTG_A.US,D,20240809,000000,25.55,25.55,25.21,25.39,9214,0
+ALTG_A.US,D,20240812,000000,25.39,25.48,25.24,25.2499,6633,0
+ALTG_A.US,D,20240813,000000,25.21,25.365,25.21,25.365,7755,0
+ALTG_A.US,D,20240814,000000,25.38,25.79,25.32,25.53,3035,0
+ALTG_A.US,D,20240815,000000,25.73,25.99,25.34,25.502,19060,0
+ALTG_A.US,D,20240816,000000,25.45,25.55,25.38,25.39,8197,0
+ALTG_A.US,D,20240819,000000,25.47,25.5,25.35,25.425,3585,0
+ALTG_A.US,D,20240820,000000,25.44,25.6,25.44,25.5,2097,0
+ALTG_A.US,D,20240821,000000,25.36,25.49,25.36,25.42,11585,0
+ALTG_A.US,D,20240822,000000,25.4,25.4,25.4,25.4,3109,0
+ALTG_A.US,D,20240823,000000,25.49,25.49,25.42,25.42,923,0
+ALTG_A.US,D,20240826,000000,25.41,25.6406,25.38,25.38,8730,0
+ALTG_A.US,D,20240827,000000,25.43,25.5,25.38,25.38,3848,0
+ALTG_A.US,D,20240828,000000,25.43,25.45,25.37,25.37,1307,0
+ALTG_A.US,D,20240829,000000,25.43,25.49,25.35,25.4,9950,0
+ALTG_A.US,D,20240830,000000,25.5,25.5,25.35,25.4,3103,0
+ALTG_A.US,D,20240903,000000,25.4561,25.48,25.4561,25.48,901,0
+ALTG_A.US,D,20240904,000000,25.45,25.47,25.35,25.3622,9959,0
+ALTG_A.US,D,20240905,000000,25.36,25.36,25.36,25.36,1622,0
+ALTG_A.US,D,20240906,000000,25.3,25.4999,25.3,25.36,6953,0
+ALTG_A.US,D,20240909,000000,25.37,25.5552,25.31,25.36,4090,0
+ALTG_A.US,D,20240910,000000,25.4,25.4246,25.3,25.31,5180,0
+ALTG_A.US,D,20240911,000000,25.3722,25.42,25.2001,25.2681,4406,0
+ALTG_A.US,D,20240912,000000,25.32,25.32,25.32,25.32,142,0
+ALTG_A.US,D,20240913,000000,25.255,25.35,25.255,25.3,11268,0
+ALTG_A.US,D,20240916,000000,25.35,25.39,25.21,25.24,9851,0
+ALTG_A.US,D,20240917,000000,25.3,25.5,25.3,25.46,2205,0
+ALTG_A.US,D,20240919,000000,25.64,25.8,25.64,25.648,4350,0
+ALTG_A.US,D,20240920,000000,25.88,25.88,25.77,25.77,408,0
+ALTG_A.US,D,20240923,000000,25.8114,25.89,25.67,25.67,1776,0
+ALTG_A.US,D,20240924,000000,25.35,25.65,25.35,25.44,2750,0
+ALTG_A.US,D,20240925,000000,25.5,25.95,25.3,25.45,6169,0
+ALTG_A.US,D,20240926,000000,25.45,25.6499,25.4,25.57,1400,0
+ALTG_A.US,D,20240927,000000,25.59,25.64,25.42,25.505,1749,0
+ALTG_A.US,D,20240930,000000,25.49,25.49,25.49,25.49,501,0
+ALTG_A.US,D,20241001,000000,25.5,25.65,25.48,25.6001,3065,0
+ALTG_A.US,D,20241002,000000,25.65,25.7,25.65,25.7,1192,0
+ALTG_A.US,D,20241003,000000,25.69,25.7,25.65,25.7,793,0
+ALTG_A.US,D,20241004,000000,25.7,25.7,25.5,25.62,1979,0
+ALTG_A.US,D,20241007,000000,25.62,25.68,25.5579,25.62,782,0
+ALTG_A.US,D,20241008,000000,25.6,25.9,25.6,25.9,2213,0
+ALTG_A.US,D,20241009,000000,25.98,26.25,25.98,26,7083,0
+ALTG_A.US,D,20241010,000000,26,26,25.7672,25.7672,1517,0
+ALTG_A.US,D,20241011,000000,25.8,25.82,25.76,25.77,2877,0
+ALTG_A.US,D,20241014,000000,25.85,25.97,25.8068,25.97,1714,0
+ALTG_A.US,D,20241015,000000,25.35,25.35,25.2404,25.35,2849,0
+ALTG_A.US,D,20241016,000000,25.26,25.42,25.26,25.42,4069,0
+ALTG_A.US,D,20241017,000000,25.3,25.3758,25.3,25.32,1802,0
+ALTG_A.US,D,20241018,000000,25.45,25.45,25.45,25.45,147,0
+ALTG_A.US,D,20241021,000000,25.38,25.4342,25.38,25.4342,724,0
+ALTG_A.US,D,20241022,000000,25.45,25.45,25.45,25.45,327,0
+ALTG_A.US,D,20241023,000000,25.94,25.94,25.511,25.511,500,0
+ALTG_A.US,D,20241024,000000,25.5501,25.57,25.52,25.52,810,0
+ALTG_A.US,D,20241025,000000,25.94,25.94,25.5,25.5,1216,0
+ALTG_A.US,D,20241029,000000,25.67,25.93,25.5,25.75,2316,0
+ALTG_A.US,D,20241030,000000,25.94,25.94,25.725,25.725,2847,0
+ALTG_A.US,D,20241031,000000,25.9081,25.9081,25.5338,25.5338,969,0
+ALTG_A.US,D,20241101,000000,25.56,25.56,25.56,25.56,200,0
+ALTG_A.US,D,20241104,000000,25.6988,25.7164,25.65,25.65,1792,0
+ALTG_A.US,D,20241105,000000,25.5,25.5,25.5,25.5,280,0
+ALTG_A.US,D,20241106,000000,25.55,25.9,25.55,25.6,1618,0
+ALTG_A.US,D,20241107,000000,25.56,25.88,25.56,25.72,749,0
+ALTG_A.US,D,20241108,000000,25.64,25.64,25.64,25.64,457,0
+ALTG_A.US,D,20241111,000000,25.65,25.83,25.65,25.65,480,0
+ALTG_A.US,D,20241112,000000,25.62,25.88,25.62,25.766,3199,0
+ALTG_A.US,D,20241113,000000,25.6,25.84,25.3,25.66,6117,0
+ALTG_A.US,D,20241114,000000,25.5667,25.675,25.47,25.53,4047,0
+ALTG_A.US,D,20241115,000000,25.6313,25.68,25.54,25.54,3950,0
+ALTG_A.US,D,20241118,000000,25.74,25.74,25.49,25.53,2520,0
+ALTG_A.US,D,20241119,000000,25.65,25.72,25.55,25.65,7248,0
+ALTG_A.US,D,20241120,000000,25.6112,25.72,25.6112,25.72,1205,0
+ALTG_A.US,D,20241122,000000,25.62,25.62,25.47,25.47,928,0
+ALTG_A.US,D,20241126,000000,25.5,25.7684,25.5,25.547,682,0
+ALTG_A.US,D,20241127,000000,25.78,25.81,25.67,25.81,2670,0
+ALTG_A.US,D,20241129,000000,25.54,25.54,25.54,25.54,485,0
+ALTG_A.US,D,20241203,000000,25.934,25.934,25.57,25.57,349,0
+ALTG_A.US,D,20241204,000000,25.74,25.84,25.7,25.77,1989,0
+ALTG_A.US,D,20241205,000000,25.876,25.9,25.5,25.725,10344,0
+ALTG_A.US,D,20241206,000000,25.7079,25.7079,25.6,25.6,560,0
+ALTG_A.US,D,20241209,000000,25.7705,25.7705,25.5,25.5,4381,0
+ALTG_A.US,D,20241210,000000,25.5286,25.59,25.5,25.59,969,0
+ALTG_A.US,D,20241211,000000,25.605,25.75,25.6,25.6,1448,0
+ALTG_A.US,D,20241212,000000,25.99,25.99,25.47,25.99,1119,0
+ALTG_A.US,D,20241213,000000,25.55,25.82,25.37,25.44,7117,0
+ALTG_A.US,D,20241216,000000,25.55,25.55,25.4418,25.5,2240,0
+ALTG_A.US,D,20241217,000000,25.35,25.57,25.35,25.57,839,0
+ALTG_A.US,D,20241218,000000,25.53,25.6,25.52,25.52,325,0
+ALTG_A.US,D,20241219,000000,25.45,25.51,25.35,25.4981,2814,0
+ALTG_A.US,D,20241220,000000,25.6419,25.75,25.6,25.75,1102,0
+ALTG_A.US,D,20241223,000000,25.68,25.85,25.68,25.848,1315,0
+ALTG_A.US,D,20241224,000000,25.8637,25.8637,25.28,25.7984,2259,0
+ALTG_A.US,D,20241230,000000,25.7321,25.7321,25.7321,25.7321,392,0
+ALTG_A.US,D,20241231,000000,25.65,25.65,25.5999,25.5999,292,0
+ALTG_A.US,D,20250102,000000,25.57,25.6998,25.57,25.6998,971,0
+ALTG_A.US,D,20250103,000000,25.75,25.75,25.6993,25.6993,645,0
+ALTG_A.US,D,20250106,000000,25.63,25.68,25.57,25.6,3480,0
+ALTG_A.US,D,20250108,000000,25.61,25.61,25.61,25.61,533,0
+ALTG_A.US,D,20250110,000000,25.7,25.832,25.7,25.79,633,0
+ALTG_A.US,D,20250113,000000,25.9,25.9003,25.8993,25.9,1023,0
+ALTG_A.US,D,20250114,000000,25.7854,25.9,25.6248,25.85,4837,0
+ALTG_A.US,D,20250115,000000,25.3064,25.98,25.2118,25.5635,4981,0
+ALTG_A.US,D,20250116,000000,25.6297,25.6297,25.6297,25.6297,108,0
+ALTG_A.US,D,20250117,000000,25.35,25.67,25.35,25.64,2418,0
+ALTG_A.US,D,20250121,000000,25.3501,25.64,25.3501,25.3501,653,0
+ALTG_A.US,D,20250122,000000,25.62,25.62,25.37,25.46,2136,0
+ALTG_A.US,D,20250123,000000,25.55,25.55,25.45,25.47,400,0
+ALTG_A.US,D,20250124,000000,25.635,25.635,25.635,25.635,928,0
+ALTG_A.US,D,20250127,000000,25.5,25.65,25.45,25.45,1666,0
+ALTG_A.US,D,20250128,000000,25.5,25.5,25.48,25.5,2061,0
+ALTG_A.US,D,20250129,000000,25.5701,25.7499,25.5701,25.635,1496,0
+ALTG_A.US,D,20250130,000000,25.55,25.63,25.35,25.45,6528,0
+ALTG_A.US,D,20250131,000000,25.55,25.6151,25.25,25.38,2792,0
+ALTG_A.US,D,20250203,000000,25.5,25.77,25.49,25.5,2704,0
+ALTG_A.US,D,20250204,000000,25.41,25.49,25.4,25.409,3400,0
+ALTG_A.US,D,20250205,000000,25.5,25.5,25.35,25.384,1099,0
+ALTG_A.US,D,20250206,000000,25.75,25.84,25.38,25.5,4032,0
+ALTG_A.US,D,20250207,000000,25.58,25.6499,25.42,25.42,1191,0
+ALTG_A.US,D,20250211,000000,25.45,25.6,25.4005,25.43,1401,0
+ALTG_A.US,D,20250212,000000,25.4,25.5,25.4,25.4,275,0
+ALTG_A.US,D,20250213,000000,25.41,25.5904,25.41,25.5904,1628,0
+ALTG_A.US,D,20250214,000000,25.62,25.7611,25.58,25.58,1313,0
+ALTG_A.US,D,20250218,000000,25.615,25.62,25.45,25.575,3368,0
+ALTG_A.US,D,20250219,000000,25.64,25.64,25.43,25.58,1496,0
+ALTG_A.US,D,20250220,000000,25.625,25.74,25.625,25.74,2123,0
+ALTG_A.US,D,20250221,000000,25.73,25.74,25.65,25.7399,1437,0
+ALTG_A.US,D,20250224,000000,25.75,25.75,25.42,25.4501,2830,0
+ALTG_A.US,D,20250226,000000,25.63,25.74,25.5557,25.74,1868,0
+ALTG_A.US,D,20250227,000000,25.75,25.75,25.6072,25.6072,379,0
+ALTG_A.US,D,20250228,000000,25.7314,25.7314,25.6,25.621,1008,0
+ALTG_A.US,D,20250303,000000,25.6,25.6,25.55,25.55,1107,0
+ALTG_A.US,D,20250304,000000,25.47,25.58,25.46,25.58,1612,0
+ALTG_A.US,D,20250305,000000,25.54,25.54,25.34,25.4899,2903,0
+ALTG_A.US,D,20250306,000000,25.55,25.61,25.45,25.6,2150,0
+ALTG_A.US,D,20250307,000000,25.75,25.75,25.71,25.74,2629,0
+ALTG_A.US,D,20250310,000000,25.41,25.5,25.41,25.4589,789,0
+ALTG_A.US,D,20250311,000000,25.45,25.46,25.45,25.46,456,0
+ALTG_A.US,D,20250312,000000,25.47,25.57,25.47,25.5,1766,0
+ALTG_A.US,D,20250313,000000,25.5945,25.7,25.46,25.46,3769,0
+ALTG_A.US,D,20250314,000000,25.48,25.59,25.48,25.49,508,0
+ALTG_A.US,D,20250317,000000,25.75,25.75,25.49,25.56,1250,0
+ALTG_A.US,D,20250318,000000,25.635,25.66,25.63,25.66,1125,0
+ALTG_A.US,D,20250319,000000,25.78,25.78,25.7567,25.7567,934,0
+ALTG_A.US,D,20250320,000000,25.75,25.78,25.625,25.7,2459,0
+ALTG_A.US,D,20250321,000000,25.75,25.75,25.74,25.75,711,0
+ALTG_A.US,D,20250324,000000,25.78,25.82,25.78,25.78,1260,0
+ALTG_A.US,D,20250325,000000,25.8,25.8399,25.65,25.83,2256,0
+ALTG_A.US,D,20250326,000000,25.5196,25.714,25.5196,25.714,936,0
+ALTG_A.US,D,20250327,000000,25.72,25.8,25.72,25.8,1275,0
+ALTG_A.US,D,20250328,000000,25.6128,25.6128,25.5264,25.56,451,0
+ALTG_A.US,D,20250331,000000,25.5,25.7,25.5,25.68,1693,0
+ALTG_A.US,D,20250401,000000,25.7,25.79,25.6873,25.6873,1172,0
+ALTG_A.US,D,20250402,000000,25.655,26.15,25.51,25.51,3903,0
+ALTG_A.US,D,20250403,000000,25.43,25.4919,25.4,25.4,1893,0
+ALTG_A.US,D,20250404,000000,25.77,25.77,25.2461,25.3,7480,0
+ALTG_A.US,D,20250407,000000,24.52,26,24.52,24.96,15678,0
+ALTG_A.US,D,20250408,000000,25.0316,25.19,24.29,24.4,4684,0
+ALTG_A.US,D,20250409,000000,24.87,24.87,24,24.3,22648,0
+ALTG_A.US,D,20250410,000000,24.45,24.8768,23.51,23.96,14225,0
+ALTG_A.US,D,20250411,000000,24.1,24.25,23.8,24,9626,0
+ALTG_A.US,D,20250414,000000,24.3032,24.33,23.81,23.81,5177,0
+ALTG_A.US,D,20250415,000000,23.98,23.98,23.5,23.68,2205,0
+ALTG_A.US,D,20250416,000000,23.5238,24,23.49,23.5,16939,0
+ALTG_A.US,D,20250417,000000,23.75,24.01,23.05,23.05,10154,0
+ALTG_A.US,D,20250421,000000,23.25,23.88,23.25,23.2754,1445,0
+ALTG_A.US,D,20250422,000000,23.61,24,23.31,23.31,7924,0
+ALTG_A.US,D,20250423,000000,23.88,24,23.42,23.42,2108,0
+ALTG_A.US,D,20250424,000000,23.51,25.08,23.5,25.08,11553,0
+ALTG_A.US,D,20250425,000000,23.9,24.4,23.84,24.4,7103,0
+ALTG_A.US,D,20250428,000000,24.49,24.5,23.9001,24.18,3423,0
+ALTG_A.US,D,20250429,000000,24.19,25.09,23.99,25.09,3101,0
+ALTG_A.US,D,20250430,000000,24.35,24.35,24.0501,24.17,3113,0
+ALTG_A.US,D,20250501,000000,24.49,24.49,23.9,24.04,3996,0
+ALTG_A.US,D,20250502,000000,24.19,24.49,23.96,24.21,2663,0
+ALTG_A.US,D,20250505,000000,24.2,24.25,24.2,24.25,826,0
+ALTG_A.US,D,20250506,000000,24.21,24.317,23.97,23.97,6317,0
+ALTG_A.US,D,20250507,000000,23.97,24.24,23.5,24.24,4020,0
+ALTG_A.US,D,20250508,000000,24.25,24.49,24.21,24.224,2252,0
+ALTG_A.US,D,20250509,000000,24.2137,24.22,23.92,23.94,1538,0
+ALTG_A.US,D,20250512,000000,23.99,24.2,23.9,24,2867,0
+ALTG_A.US,D,20250513,000000,24.2122,24.4,24.0036,24.3174,3808,0
+ALTG_A.US,D,20250514,000000,24.32,24.45,24.0101,24.225,3819,0
+ALTG_A.US,D,20250515,000000,24.23,24.23,24.23,24.23,212,0
+ALTG_A.US,D,20250516,000000,24.28,24.28,24.28,24.28,426,0
+ALTG_A.US,D,20250519,000000,24.4,24.4,24.4,24.4,291,0
+ALTG_A.US,D,20250520,000000,24.4,24.45,24.4,24.45,1395,0
+ALTG_A.US,D,20250521,000000,24.423,24.45,24.42,24.42,764,0
+ALTG_A.US,D,20250522,000000,24.515,24.515,24.515,24.515,398,0
+ALTG_A.US,D,20250523,000000,24.5001,24.59,24.2501,24.59,2672,0
+ALTG_A.US,D,20250527,000000,24.5,24.5,24.45,24.5,1846,0
+ALTG_A.US,D,20250528,000000,24.4499,25.24,24.2594,24.9693,13164,0
+ALTG_A.US,D,20250529,000000,24.33,25.23,24.31,24.7501,3605,0
+ALTG_A.US,D,20250530,000000,24.95,25.25,24.4,24.4,3393,0
+ALTG_A.US,D,20250602,000000,24.55,24.66,24.55,24.66,628,0
+ALTG_A.US,D,20250603,000000,24.805,25.34,24.63,25.22,7507,0
+ALTG_A.US,D,20250604,000000,25.25,25.25,24.51,25.06,1441,0
+ALTG_A.US,D,20250605,000000,25.09,25.28,24.8,24.97,4320,0
+ALTG_A.US,D,20250609,000000,25.17,25.18,24.8298,24.8298,4705,0
+ALTG_A.US,D,20250610,000000,24.95,25.14,24.95,24.9634,889,0
+ALTG_A.US,D,20250611,000000,25.1534,25.1534,25.1534,25.1534,265,0
+ALTG_A.US,D,20250612,000000,25.18,25.18,25.0964,25.1,711,0
+ALTG_A.US,D,20250613,000000,24.7401,24.85,24.6201,24.6201,4698,0
+ALTG_A.US,D,20250616,000000,24.79,24.9,24.27,24.31,5142,0
+ALTG_A.US,D,20250617,000000,24.3341,24.48,24.33,24.44,5504,0
+ALTG_A.US,D,20250618,000000,24.5,25.0723,24.5,24.9496,2025,0
+ALTG_A.US,D,20250620,000000,25.035,25.15,24.26,24.5,8714,0
+ALTG_A.US,D,20250623,000000,24.85,24.9,24.45,24.9,1639,0
+ALTG_A.US,D,20250624,000000,24.975,25.15,24.975,25.0975,1273,0
+ALTG_A.US,D,20250625,000000,25.15,25.15,25.1467,25.1499,1445,0
+ALTG_A.US,D,20250626,000000,25.28,25.28,25,25.1056,1788,0
+ALTG_A.US,D,20250627,000000,25.2353,25.35,25.2353,25.35,1505,0
+ALTG_A.US,D,20250630,000000,25.35,25.45,25.345,25.345,2458,0
+ALTG_A.US,D,20250701,000000,25.4,25.631,25.24,25.55,9590,0
+ALTG_A.US,D,20250702,000000,25.5805,25.97,25.2622,25.45,11360,0
+ALTG_A.US,D,20250703,000000,25.5,25.5,25.5,25.5,2035,0
+ALTG_A.US,D,20250707,000000,25.775,25.775,25.53,25.6001,1956,0
+ALTG_A.US,D,20250708,000000,25.68,25.68,25.31,25.51,2381,0
+ALTG_A.US,D,20250709,000000,25.8246,25.8246,25.61,25.74,1333,0
+ALTG_A.US,D,20250710,000000,25.635,25.635,25.54,25.54,1232,0
+ALTG_A.US,D,20250711,000000,25.54,25.7,25.54,25.6,1788,0
+ALTG_A.US,D,20250714,000000,25.66,25.73,25.64,25.655,2854,0
+ALTG_A.US,D,20250715,000000,25.0001,25.4136,25,25,5695,0
+ALTG_A.US,D,20250716,000000,25.216,25.216,24.9038,25.0062,1552,0
+ALTG_A.US,D,20250717,000000,24.99,25,24.9,24.9571,1427,0
+ALTG_A.US,D,20250718,000000,24.97,24.97,24.8757,24.92,5402,0
+ALTG_A.US,D,20250721,000000,24.87,24.87,24.7849,24.84,6652,0
+ALTG_A.US,D,20250722,000000,24.9388,25.45,24.85,25.13,1841,0
+ALTG_A.US,D,20250723,000000,25.13,25.18,25.13,25.13,550,0
+ALTG_A.US,D,20250724,000000,25.245,25.2927,25.245,25.2927,2094,0
+ALTG_A.US,D,20250725,000000,25.31,25.36,25.31,25.36,430,0
+ALTG_A.US,D,20250728,000000,25.21,25.21,25.2,25.2008,737,0
+ALTG_A.US,D,20250729,000000,24.9839,25.3309,24.9839,25.1,3711,0
+ALTG_A.US,D,20250730,000000,25.13,25.13,24.91,25.01,2333,0
+ALTG_A.US,D,20250731,000000,25.29,25.29,25.01,25.2734,2752,0
+ALTG_A.US,D,20250801,000000,25.1,25.25,25.1,25.1205,1548,0
+ALTG_A.US,D,20250804,000000,25.15,25.33,25.01,25.33,2400,0
+ALTG_A.US,D,20250805,000000,25.12,25.298,25.1001,25.298,2022,0
+ALTG_A.US,D,20250806,000000,25.2,25.2001,25.1,25.12,2134,0
+ALTG_A.US,D,20250807,000000,25,25,24.99,24.99,2354,0
+ALTG_A.US,D,20250808,000000,25.2499,25.2499,25.01,25.2,2409,0
+ALTG_A.US,D,20250812,000000,25.1936,25.205,25.1936,25.205,861,0
+ALTG_A.US,D,20250813,000000,25.17,25.19,25.1,25.19,2888,0
+ALTG_A.US,D,20250814,000000,25.27,25.28,25.1,25.28,439,0
+ALTG_A.US,D,20250815,000000,25.12,25.14,25.12,25.14,451,0
+ALTG_A.US,D,20250818,000000,25.29,25.63,25.1905,25.63,1138,0
+ALTG_A.US,D,20250819,000000,25.1951,25.55,25.1501,25.55,876,0
+ALTG_A.US,D,20250820,000000,25.59,25.6,25.55,25.6,388,0
+ALTG_A.US,D,20250821,000000,25.416,25.55,25.416,25.416,240,0
+ALTG_A.US,D,20250822,000000,25.4554,25.75,25.45,25.56,6220,0
+ALTG_A.US,D,20250825,000000,25.56,25.63,25.56,25.63,1371,0
+ALTG_A.US,D,20250826,000000,25.52,25.62,25.21,25.55,6030,0
+ALTG_A.US,D,20250828,000000,25.53,25.53,25.27,25.53,1962,0
+ALTG_A.US,D,20250902,000000,25.71,25.71,25.4,25.5241,876,0
+ALTG_A.US,D,20250903,000000,25.5,25.5,25.5,25.5,1065,0
+ALTG_A.US,D,20250905,000000,25.535,25.535,25.5,25.5,490,0
+ALTG_A.US,D,20250908,000000,25.72,25.72,25.62,25.7,1092,0
+ALTG_A.US,D,20250909,000000,25.7325,25.7325,25.5666,25.65,3407,0
+ALTG_A.US,D,20250910,000000,25.52,25.6247,25.5,25.6247,1836,0
+ALTG_A.US,D,20250911,000000,25.3635,25.3635,25.3635,25.3635,238,0
+ALTG_A.US,D,20250912,000000,25.46,25.5,25.38,25.5,5394,0
+ALTG_A.US,D,20250915,000000,25.6625,25.6625,25.6625,25.6625,329,0
+ALTG_A.US,D,20250916,000000,25.5,25.825,25.5,25.79,1901,0
+ALTG_A.US,D,20250917,000000,25.59,25.8,25.509,25.7477,2357,0
+ALTG_A.US,D,20250918,000000,25.6059,26,25.6059,25.8832,13360,0
+ALTG_A.US,D,20250919,000000,26,26,25.7,25.7,1744,0
+ALTG_A.US,D,20250922,000000,25.7,25.7212,25.5576,25.56,1598,0
+ALTG_A.US,D,20250923,000000,25.58,25.6,25.56,25.6,1500,0
+ALTG_A.US,D,20250924,000000,25.56,25.58,25.56,25.58,843,0
+ALTG_A.US,D,20250925,000000,25.58,25.5801,25.52,25.5341,3290,0
+ALTG_A.US,D,20250926,000000,25.52,25.65,25.52,25.5447,1290,0
+ALTG_A.US,D,20250929,000000,25.6248,25.6248,25.4,25.4392,6724,0
+ALTG_A.US,D,20250930,000000,25.3467,25.65,25.31,25.5261,6109,0
+ALTG_A.US,D,20251001,000000,25.4497,25.6956,25.4497,25.5375,1798,0
+ALTG_A.US,D,20251002,000000,25.54,25.6125,25.485,25.485,904,0
+ALTG_A.US,D,20251003,000000,25.55,25.55,25.3,25.39,3882,0
+ALTG_A.US,D,20251006,000000,25.36,25.47,25.32,25.47,1903,0
+ALTG_A.US,D,20251007,000000,25.53,25.55,25.32,25.5,5061,0
+ALTG_A.US,D,20251008,000000,25.44,25.49,25.36,25.37,1260,0
+ALTG_A.US,D,20251009,000000,25.38,25.5,25.37,25.435,2811,0
+ALTG_A.US,D,20251010,000000,25.6999,25.6999,25.44,25.56,6006,0
+ALTG_A.US,D,20251013,000000,25.5375,25.69,25.5375,25.5543,3016,0
+ALTG_A.US,D,20251014,000000,25.583,25.7,25.583,25.7,1350,0
+ALTG_A.US,D,20251015,000000,25.455,25.66,25.01,25.2082,3668,0
+ALTG_A.US,D,20251016,000000,25.1133,25.49,25.1133,25.31,2266,0
+ALTG_A.US,D,20251017,000000,25.435,25.69,25.21,25.3299,7030,0
+ALTG_A.US,D,20251020,000000,25.22,25.33,25.17,25.3067,2767,0
+ALTG_A.US,D,20251022,000000,25.1719,25.21,25.1719,25.21,657,0
+ALTG_A.US,D,20251024,000000,25.2369,25.3,25.2369,25.3,1805,0
+ALTG_A.US,D,20251027,000000,25.2334,25.2334,25.22,25.22,346,0
+ALTG_A.US,D,20251028,000000,25.3,25.7,25.24,25.3,4710,0
+ALTG_A.US,D,20251029,000000,25.3747,25.5359,25.3,25.45,7270,0
+ALTG_A.US,D,20251030,000000,25.532,25.7,25.24,25.3234,2274,0
+ALTG_A.US,D,20251031,000000,25.5676,25.5775,25.2201,25.2201,2259,0
+ALTG_A.US,D,20251103,000000,25.3113,25.6706,25.26,25.67,2170,0
+ALTG_A.US,D,20251104,000000,25.3,25.519,25.25,25.25,3240,0
+ALTG_A.US,D,20251105,000000,25.4192,25.42,25.4192,25.42,1071,0
+ALTG_A.US,D,20251106,000000,25.41,25.48,25.41,25.48,1596,0
+ALTG_A.US,D,20251107,000000,25.25,25.2909,24.82,25.05,11149,0
+ALTG_A.US,D,20251110,000000,25,25.3,25,25.2,3110,0
+ALTG_A.US,D,20251111,000000,25.2,25.2549,25.0703,25.15,2077,0
+ALTG_A.US,D,20251112,000000,25.14,25.29,25.05,25.05,2419,0
+ALTG_A.US,D,20251113,000000,25.2442,25.3899,25.05,25.09,3464,0
+ALTG_A.US,D,20251114,000000,25.05,25.05,25,25.0101,1077,0
+ALTG_A.US,D,20251117,000000,25.15,25.15,25.06,25.06,515,0
+ALTG_A.US,D,20251118,000000,25.16,25.16,25.05,25.0501,1500,0
+ALTG_A.US,D,20251119,000000,25.16,25.1736,25.05,25.1,1530,0
+ALTG_A.US,D,20251120,000000,25.01,25.05,25.01,25.02,1333,0
+ALTG_A.US,D,20251121,000000,25.05,25.05,25.02,25.02,2101,0
+ALTG_A.US,D,20251124,000000,25.04,25.1488,25,25,3306,0
+ALTG_A.US,D,20251125,000000,25.0008,25.15,25,25.06,2484,0
+ALTG_A.US,D,20251126,000000,25.0988,25.11,25.07,25.11,1821,0
+ALTG_A.US,D,20251128,000000,25.1621,25.25,25.11,25.17,1680,0
+ALTG_A.US,D,20251201,000000,25.17,25.17,25.06,25.07,2607,0
+ALTG_A.US,D,20251202,000000,25.06,25.06,25,25.05,3013,0
+ALTG_A.US,D,20251203,000000,25.2,25.2,25.2,25.2,139,0
+ALTG_A.US,D,20251205,000000,25.155,25.2,25.05,25.1722,960,0
+ALTG_A.US,D,20251208,000000,25.0928,25.0928,25.05,25.0928,551,0
+ALTG_A.US,D,20251209,000000,25.1556,25.19,25.1,25.19,2215,0
+ALTG_A.US,D,20251210,000000,25.19,25.2,25.1,25.155,2190,0
+ALTG_A.US,D,20251211,000000,25.11,25.15,25.05,25.148,8409,0
+ALTG_A.US,D,20251212,000000,25.0831,25.2,25.0601,25.2,1968,0
+ALTG_A.US,D,20251215,000000,25.2,25.2,25.1,25.1,950,0
+ALTG_A.US,D,20251216,000000,25.15,25.2,25.1,25.1814,1530,0
+ALTG_A.US,D,20251217,000000,25.255,25.255,25.16,25.16,2197,0
+ALTG_A.US,D,20251218,000000,25.12,25.12,25.1,25.11,3268,0
+ALTG_A.US,D,20251219,000000,25.12,25.12,25.1,25.12,225,0
+ALTG_A.US,D,20251222,000000,25.39,25.39,25.1,25.39,233,0
+ALTG_A.US,D,20251226,000000,25.32,25.34,25.15,25.1741,1705,0
+ALTG_A.US,D,20251229,000000,25.0808,25.2,25,25.15,5823,0
+ALTG_A.US,D,20251230,000000,25.16,25.32,25.16,25.24,886,0
+ALTG_A.US,D,20251231,000000,25.17,25.24,25.0733,25.17,1734,0
+ALTG_A.US,D,20260102,000000,25.3367,25.3367,25.2,25.3367,359,0
+ALTG_A.US,D,20260105,000000,25.28,25.4078,25.23,25.4078,847,0
+ALTG_A.US,D,20260106,000000,25.4172,25.7,25.29,25.7,6116,0
+ALTG_A.US,D,20260107,000000,25.555,25.56,25.555,25.555,1141,0
+ALTG_A.US,D,20260108,000000,25.65,25.6749,25.31,25.5,6104,0
+ALTG_A.US,D,20260109,000000,25.625,25.64,25.37,25.64,330,0
+ALTG_A.US,D,20260112,000000,25.5545,25.5644,25.175,25.29,24344,0
+ALTG_A.US,D,20260113,000000,25.36,25.5086,25.31,25.4939,7606,0
+ALTG_A.US,D,20260114,000000,25.58,25.68,25.562,25.6,5033,0
+ALTG_A.US,D,20260115,000000,25.0451,25.2789,25.01,25.1701,6821,0
+ALTG_A.US,D,20260116,000000,25.11,25.1451,25.05,25.1,2917,0
+ALTG_A.US,D,20260120,000000,25.0406,25.1651,25.0406,25.05,3875,0
+ALTG_A.US,D,20260121,000000,25.18,25.18,25.03,25.03,751,0
+ALTG_A.US,D,20260122,000000,25.14,25.19,25.14,25.14,3885,0
+ALTG_A.US,D,20260123,000000,25.1,25.15,25.02,25.15,918,0
+ALTG_A.US,D,20260126,000000,25.14,25.18,25.14,25.18,1879,0
+ALTG_A.US,D,20260127,000000,25.0713,25.1698,25.06,25.14,1111,0
+ALTG_A.US,D,20260128,000000,25.155,25.155,25.07,25.15,720,0
+ALTG_A.US,D,20260129,000000,25.15,25.19,25.145,25.145,3569,0
+ALTG_A.US,D,20260130,000000,25.15,25.23,25.11,25.21,6093,0
+ALTG_A.US,D,20260202,000000,25.22,25.25,25.22,25.2201,1344,0
+ALTG_A.US,D,20260203,000000,25.165,25.25,25.04,25.06,5102,0
+ALTG_A.US,D,20260204,000000,25.08,25.1947,25.08,25.11,1290,0
+ALTG_A.US,D,20260205,000000,25.19,25.2023,25.06,25.1,1747,0
+ALTG_A.US,D,20260206,000000,25.17,25.17,25.053,25.155,4799,0
+ALTG_A.US,D,20260209,000000,25.1,25.14,25.05,25.1,3313,0
+ALTG_A.US,D,20260210,000000,25.1444,25.1444,25.09,25.1008,2156,0
+ALTG_A.US,D,20260211,000000,25.105,25.15,25.06,25.1001,5765,0
+ALTG_A.US,D,20260212,000000,25.16,25.165,25.0601,25.165,2946,0
+ALTG_A.US,D,20260213,000000,25.1414,25.1414,25.1,25.1414,359,0
+ALTG_A.US,D,20260217,000000,25.15,25.15,25.1,25.15,362,0
+ALTG_A.US,D,20260218,000000,25.16,25.16,25.16,25.16,190,0

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

@@ -0,0 +1,27 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALUB.US,D,20260107,000000,9.94,9.98,9.9,9.93,82849,0
+ALUB.US,D,20260108,000000,9.92,9.9328,9.92,9.92,82235,0
+ALUB.US,D,20260109,000000,9.93,9.95,9.91,9.93,7742,0
+ALUB.US,D,20260112,000000,9.93,9.95,9.91,9.93,2543,0
+ALUB.US,D,20260114,000000,9.95,9.95,9.91,9.94,467,0
+ALUB.US,D,20260115,000000,9.95,9.98,9.93,9.98,1281698,0
+ALUB.US,D,20260116,000000,9.98,9.98,9.98,9.98,299,0
+ALUB.US,D,20260120,000000,9.98,9.98,9.97,9.97,105584,0
+ALUB.US,D,20260121,000000,9.98,9.98,9.93,9.97,3581,0
+ALUB.US,D,20260122,000000,9.98,10.1,9.98,10.08,76914,0
+ALUB.US,D,20260127,000000,10.04,10.05,10.04,10.04,100642,0
+ALUB.US,D,20260128,000000,10.04,10.07,10.04,10.05,256423,0
+ALUB.US,D,20260129,000000,10.05,10.05,10.05,10.05,845,0
+ALUB.US,D,20260130,000000,10.04,10.04,10.04,10.04,4834,0
+ALUB.US,D,20260202,000000,10.04,10.06,10.04,10.06,206804,0
+ALUB.US,D,20260203,000000,10.05,10.06,10.05,10.06,415073,0
+ALUB.US,D,20260204,000000,10.05,10.06,10.05,10.06,107041,0
+ALUB.US,D,20260205,000000,10.06,10.08,10.05,10.05,64899,0
+ALUB.US,D,20260206,000000,10.06,10.08,10.05,10.05,13260,0
+ALUB.US,D,20260209,000000,10.09,10.09,10.04,10.04,1520,0
+ALUB.US,D,20260210,000000,10.1,10.1,10.0525,10.055,767617,0
+ALUB.US,D,20260211,000000,10.07,10.07,10.01,10.01,14630,0
+ALUB.US,D,20260212,000000,10.05,10.06,10.05,10.06,1963,0
+ALUB.US,D,20260213,000000,10,10.05,9.99,10.05,62425,0
+ALUB.US,D,20260217,000000,10.04,10.04,10.04,10.04,780,0
+ALUB.US,D,20260218,000000,10.03,10.04,10.03,10.04,795,0

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

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

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

@@ -0,0 +1,273 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANG_D.US,D,20250117,000000,25.09,25.15,25.05,25.13,152778,0
+ANG_D.US,D,20250121,000000,25.18,25.92,25.15,25.67,236532,0
+ANG_D.US,D,20250122,000000,25.56,26.15,25.47,25.8401,77095,0
+ANG_D.US,D,20250123,000000,25.85,26.29,25.77,26.08,114030,0
+ANG_D.US,D,20250124,000000,26.12,26.25,25.97,26.18,265617,0
+ANG_D.US,D,20250127,000000,26.19,26.54,26.09,26.27,225984,0
+ANG_D.US,D,20250128,000000,26.3,26.42,26.17,26.24,263481,0
+ANG_D.US,D,20250129,000000,26.27,26.27,25.951,26.1,282079,0
+ANG_D.US,D,20250130,000000,26.11,26.37,26.03,26.08,363354,0
+ANG_D.US,D,20250131,000000,26.14,26.14,25.79,26.05,1639127,0
+ANG_D.US,D,20250203,000000,25.893,25.9877,25.82,25.82,8560,0
+ANG_D.US,D,20250204,000000,25.79,26.11,25.79,25.86,28526,0
+ANG_D.US,D,20250205,000000,25.835,26,25.835,25.99,20618,0
+ANG_D.US,D,20250206,000000,25.87,25.99,25.83,25.85,24613,0
+ANG_D.US,D,20250207,000000,25.86,25.86,25.7,25.75,40900,0
+ANG_D.US,D,20250210,000000,25.74,25.83,25.705,25.8,30684,0
+ANG_D.US,D,20250211,000000,25.7155,25.8,25.56,25.65,62658,0
+ANG_D.US,D,20250212,000000,25.56,25.74,25.54,25.65,33668,0
+ANG_D.US,D,20250213,000000,25.74,25.95,25.6,25.72,33110,0
+ANG_D.US,D,20250214,000000,25.79,25.9673,25.76,25.8,25973,0
+ANG_D.US,D,20250218,000000,25.8164,25.91,25.75,25.9,28277,0
+ANG_D.US,D,20250219,000000,25.8,25.9204,25.7,25.7,26458,0
+ANG_D.US,D,20250220,000000,25.85,25.97,25.83,25.95,30255,0
+ANG_D.US,D,20250221,000000,25.95,26,25.75,25.85,19802,0
+ANG_D.US,D,20250224,000000,25.81,25.97,25.81,25.82,49829,0
+ANG_D.US,D,20250225,000000,25.91,26.0499,25.9,26.03,59671,0
+ANG_D.US,D,20250226,000000,25.92,26.04,25.89,26.03,23532,0
+ANG_D.US,D,20250227,000000,25.95,26.19,25.95,26.06,26760,0
+ANG_D.US,D,20250228,000000,26,26.23,25.89,26.18,379079,0
+ANG_D.US,D,20250303,000000,26.1,26.38,26.07,26.07,25880,0
+ANG_D.US,D,20250304,000000,26.05,26.05,25.93,26.01,16928,0
+ANG_D.US,D,20250305,000000,26.1364,26.14,26.03,26.07,8067,0
+ANG_D.US,D,20250306,000000,26.01,26.11,26.0098,26.08,17489,0
+ANG_D.US,D,20250307,000000,26.1628,26.1628,25.9756,26.08,3975,0
+ANG_D.US,D,20250310,000000,25.8649,26.06,25.68,25.75,36719,0
+ANG_D.US,D,20250311,000000,25.7646,25.88,25.62,25.75,8957,0
+ANG_D.US,D,20250312,000000,25.74,25.8443,25.53,25.81,6398,0
+ANG_D.US,D,20250313,000000,25.92,25.97,25.71,25.75,7625,0
+ANG_D.US,D,20250314,000000,25.91,25.98,25.71,25.93,5637,0
+ANG_D.US,D,20250317,000000,25.9137,25.99,25.8195,25.88,9918,0
+ANG_D.US,D,20250318,000000,25.825,25.99,25.6938,25.75,6720,0
+ANG_D.US,D,20250319,000000,25.75,25.9038,25.68,25.72,7982,0
+ANG_D.US,D,20250320,000000,25.75,25.9034,25.69,25.82,411497,0
+ANG_D.US,D,20250321,000000,25.75,25.91,25.6463,25.815,112266,0
+ANG_D.US,D,20250324,000000,25.7,25.8828,25.7,25.7,23086,0
+ANG_D.US,D,20250325,000000,25.7,25.75,25.675,25.74,4369,0
+ANG_D.US,D,20250326,000000,25.74,25.78,25.44,25.56,119248,0
+ANG_D.US,D,20250327,000000,25.74,25.8,25.46,25.63,72972,0
+ANG_D.US,D,20250328,000000,25.61,25.7099,25.57,25.67,8636,0
+ANG_D.US,D,20250331,000000,25.19,25.87,25.06,25.72,208463,0
+ANG_D.US,D,20250401,000000,25.79,25.92,25.71,25.85,33337,0
+ANG_D.US,D,20250402,000000,25.74,26.055,25.74,26,54376,0
+ANG_D.US,D,20250403,000000,25.79,25.83,25.43,25.43,74193,0
+ANG_D.US,D,20250404,000000,25.26,25.48,24.88,25.14,10134,0
+ANG_D.US,D,20250407,000000,24.53,25.42,24.53,24.67,23993,0
+ANG_D.US,D,20250408,000000,25.33,25.33,24.01,24.36,67378,0
+ANG_D.US,D,20250409,000000,24.4,25.26,23.74,25.26,35489,0
+ANG_D.US,D,20250410,000000,24.485,25.15,24.245,24.4388,18110,0
+ANG_D.US,D,20250411,000000,24.31,24.55,23.54,23.81,16992,0
+ANG_D.US,D,20250414,000000,23.95,24.215,23.8,24,16482,0
+ANG_D.US,D,20250415,000000,24.192,24.192,23.72,23.95,13860,0
+ANG_D.US,D,20250416,000000,23.95,24.29,23.65,24.16,15319,0
+ANG_D.US,D,20250417,000000,24.135,24.91,24.07,24.43,34789,0
+ANG_D.US,D,20250421,000000,24.29,24.5866,24.27,24.3,11066,0
+ANG_D.US,D,20250422,000000,24.265,24.94,24.235,24.72,26934,0
+ANG_D.US,D,20250423,000000,24.85,25.485,24.7069,24.73,10621,0
+ANG_D.US,D,20250424,000000,25,25.31,24.81,25.01,35844,0
+ANG_D.US,D,20250425,000000,25.05,25.12,24.7,24.94,7727,0
+ANG_D.US,D,20250428,000000,24.9,25.1848,24.9,24.94,18626,0
+ANG_D.US,D,20250429,000000,24.8923,25.06,24.8002,24.85,9859,0
+ANG_D.US,D,20250430,000000,24.9905,24.9905,24.75,24.92,32349,0
+ANG_D.US,D,20250501,000000,24.7274,24.99,24.71,24.79,2643,0
+ANG_D.US,D,20250502,000000,24.79,24.97,24.74,24.87,14740,0
+ANG_D.US,D,20250505,000000,25.1439,25.1814,24.8067,24.93,40678,0
+ANG_D.US,D,20250506,000000,24.78,24.9922,24.78,24.79,2210,0
+ANG_D.US,D,20250507,000000,24.89,24.977,24.81,24.85,16688,0
+ANG_D.US,D,20250508,000000,24.9003,24.9733,24.85,24.9,20514,0
+ANG_D.US,D,20250509,000000,24.98,24.99,24.8001,24.92,9637,0
+ANG_D.US,D,20250512,000000,25.24,25.31,25.13,25.31,6960,0
+ANG_D.US,D,20250513,000000,25.06,25.36,24.53,25.34,15487,0
+ANG_D.US,D,20250514,000000,25.23,25.36,25.12,25.25,5798,0
+ANG_D.US,D,20250515,000000,25.25,25.48,25.25,25.4201,8025,0
+ANG_D.US,D,20250516,000000,25.35,25.6536,25.27,25.48,28893,0
+ANG_D.US,D,20250519,000000,25.6255,25.69,25.28,25.61,15131,0
+ANG_D.US,D,20250520,000000,25.585,25.7877,25.585,25.61,6155,0
+ANG_D.US,D,20250521,000000,25.5866,25.59,25.16,25.34,17092,0
+ANG_D.US,D,20250522,000000,25.48,25.54,25.3,25.36,14041,0
+ANG_D.US,D,20250523,000000,25.33,25.43,25.08,25.29,12187,0
+ANG_D.US,D,20250527,000000,25.26,25.48,25.16,25.16,26535,0
+ANG_D.US,D,20250528,000000,25.15,25.3384,25.14,25.27,17279,0
+ANG_D.US,D,20250529,000000,25.4,25.42,25.1401,25.22,20114,0
+ANG_D.US,D,20250530,000000,25.265,25.41,25.01,25.01,30924,0
+ANG_D.US,D,20250602,000000,25.08,25.1,24.74,25.05,39277,0
+ANG_D.US,D,20250603,000000,25.02,25.13,25.01,25.02,9546,0
+ANG_D.US,D,20250604,000000,25.06,25.17,25.02,25.0825,13378,0
+ANG_D.US,D,20250605,000000,25.2,25.2599,25.02,25.18,13953,0
+ANG_D.US,D,20250606,000000,25.11,25.2,25.0992,25.1,25035,0
+ANG_D.US,D,20250609,000000,25.02,25.21,25.02,25.11,16330,0
+ANG_D.US,D,20250610,000000,25.2,25.28,25.1101,25.19,10070,0
+ANG_D.US,D,20250611,000000,25.18,25.249,25,25.08,16971,0
+ANG_D.US,D,20250612,000000,25.2,25.22,25.12,25.19,11944,0
+ANG_D.US,D,20250613,000000,25.01,25.19,25.01,25.15,8999,0
+ANG_D.US,D,20250616,000000,25.19,25.23,25.03,25.18,12313,0
+ANG_D.US,D,20250617,000000,25.2,25.35,25.07,25.25,40200,0
+ANG_D.US,D,20250618,000000,25.255,25.3799,25.1556,25.3,19852,0
+ANG_D.US,D,20250620,000000,25.265,25.8,25.16,25.75,6624,0
+ANG_D.US,D,20250623,000000,25.7662,25.7662,25.38,25.55,18647,0
+ANG_D.US,D,20250624,000000,25.25,25.65,25.19,25.63,17213,0
+ANG_D.US,D,20250625,000000,25.63,25.7,25.4011,25.66,13606,0
+ANG_D.US,D,20250626,000000,25.44,25.76,25.4294,25.75,26986,0
+ANG_D.US,D,20250627,000000,25.9001,26.35,25.9001,26.25,54133,0
+ANG_D.US,D,20250630,000000,25.92,26.15,25.67,26.07,256416,0
+ANG_D.US,D,20250701,000000,25.93,26.16,25.93,26.16,21958,0
+ANG_D.US,D,20250702,000000,26.12,26.3118,26.0564,26.11,44052,0
+ANG_D.US,D,20250703,000000,26.215,26.2987,26.13,26.15,1920,0
+ANG_D.US,D,20250707,000000,26.1305,26.18,26.1001,26.12,7193,0
+ANG_D.US,D,20250708,000000,26,26.1,25.91,25.92,33589,0
+ANG_D.US,D,20250709,000000,26.135,26.2616,25.9876,26.03,4282,0
+ANG_D.US,D,20250710,000000,26.11,26.2173,25.9826,26.01,7712,0
+ANG_D.US,D,20250711,000000,26.075,26.0969,25.84,25.8916,5093,0
+ANG_D.US,D,20250714,000000,26.1177,26.1177,25.72,25.91,13700,0
+ANG_D.US,D,20250715,000000,26.215,26.215,25.66,25.8446,5820,0
+ANG_D.US,D,20250716,000000,25.83,25.91,25.81,25.81,4919,0
+ANG_D.US,D,20250717,000000,25.925,26.045,25.4725,25.67,29572,0
+ANG_D.US,D,20250718,000000,25.67,25.68,25.4125,25.43,6902,0
+ANG_D.US,D,20250721,000000,25.51,25.6683,25.37,25.63,8811,0
+ANG_D.US,D,20250722,000000,25.66,25.66,25.3533,25.56,8498,0
+ANG_D.US,D,20250723,000000,25.4679,25.64,25.41,25.59,4513,0
+ANG_D.US,D,20250724,000000,25.4866,25.65,25.3526,25.45,12861,0
+ANG_D.US,D,20250725,000000,25.55,25.8,25.46,25.49,16740,0
+ANG_D.US,D,20250728,000000,25.48,25.58,25.41,25.46,8112,0
+ANG_D.US,D,20250729,000000,25.4674,25.54,25.285,25.3,9544,0
+ANG_D.US,D,20250730,000000,25.2816,25.3458,25.24,25.24,5284,0
+ANG_D.US,D,20250731,000000,25.2413,25.38,25.23,25.3,11410,0
+ANG_D.US,D,20250801,000000,25.3456,25.35,25.217,25.29,3771,0
+ANG_D.US,D,20250804,000000,25.3,25.35,25.2492,25.34,25718,0
+ANG_D.US,D,20250805,000000,25.32,25.41,25.23,25.39,21288,0
+ANG_D.US,D,20250806,000000,25.33,25.462,25.26,25.34,50706,0
+ANG_D.US,D,20250807,000000,25.4431,25.52,25.2,25.37,39112,0
+ANG_D.US,D,20250808,000000,25.32,25.3912,25.3076,25.38,13046,0
+ANG_D.US,D,20250811,000000,25.35,25.4,25.2701,25.365,10149,0
+ANG_D.US,D,20250812,000000,25.375,25.47,25.2901,25.4,56946,0
+ANG_D.US,D,20250813,000000,25.44,25.51,25.42,25.46,15349,0
+ANG_D.US,D,20250814,000000,25.4,25.51,25.4,25.41,22914,0
+ANG_D.US,D,20250815,000000,25.46,25.52,25.2751,25.46,8757,0
+ANG_D.US,D,20250818,000000,25.45,25.55,25.38,25.53,9067,0
+ANG_D.US,D,20250819,000000,25.48,25.61,25.45,25.55,26676,0
+ANG_D.US,D,20250820,000000,25.395,25.63,25.3922,25.54,8424,0
+ANG_D.US,D,20250821,000000,25.51,25.58,25.4325,25.49,8929,0
+ANG_D.US,D,20250822,000000,25.57,25.6243,25.5,25.56,11806,0
+ANG_D.US,D,20250825,000000,25.5,25.61,25.41,25.41,4110,0
+ANG_D.US,D,20250826,000000,25.5542,25.5542,25.3775,25.46,11618,0
+ANG_D.US,D,20250827,000000,25.5,25.52,25.3938,25.445,5747,0
+ANG_D.US,D,20250828,000000,25.49,25.57,25.3684,25.5,13731,0
+ANG_D.US,D,20250829,000000,25.35,25.5,25.35,25.4,35626,0
+ANG_D.US,D,20250902,000000,25.4,25.437,25.3573,25.42,6613,0
+ANG_D.US,D,20250903,000000,25.35,25.55,25.35,25.5,16031,0
+ANG_D.US,D,20250904,000000,25.502,25.55,25.425,25.5,9697,0
+ANG_D.US,D,20250905,000000,25.5,25.94,25.5,25.62,23521,0
+ANG_D.US,D,20250908,000000,25.63,25.9499,25.55,25.76,19887,0
+ANG_D.US,D,20250909,000000,25.58,25.68,25.501,25.68,16593,0
+ANG_D.US,D,20250910,000000,25.68,25.8335,25.57,25.79,12995,0
+ANG_D.US,D,20250911,000000,25.76,25.8908,25.71,25.81,26768,0
+ANG_D.US,D,20250912,000000,25.82,25.8999,25.81,25.86,10620,0
+ANG_D.US,D,20250915,000000,25.98,25.99,25.7489,25.87,13569,0
+ANG_D.US,D,20250916,000000,25.95,25.95,25.88,25.94,9362,0
+ANG_D.US,D,20250917,000000,25.97,25.99,25.9,25.94,8251,0
+ANG_D.US,D,20250918,000000,25.99,25.99,25.55,25.82,14047,0
+ANG_D.US,D,20250919,000000,25.75,25.9,25.73,25.77,8891,0
+ANG_D.US,D,20250922,000000,25.805,25.903,25.55,25.67,19139,0
+ANG_D.US,D,20250923,000000,25.61,25.745,25.61,25.745,4809,0
+ANG_D.US,D,20250924,000000,25.7051,25.8025,25.6301,25.8025,5213,0
+ANG_D.US,D,20250925,000000,25.77,25.865,25.62,25.7578,9650,0
+ANG_D.US,D,20250926,000000,25.8,25.8,25.63,25.63,6869,0
+ANG_D.US,D,20250929,000000,25.8,25.8216,25.53,25.7,18575,0
+ANG_D.US,D,20250930,000000,25.4065,25.4065,25.05,25.11,99575,0
+ANG_D.US,D,20251001,000000,25.19,25.44,25.18,25.4,14489,0
+ANG_D.US,D,20251002,000000,25.4436,25.5,25.28,25.33,4623,0
+ANG_D.US,D,20251003,000000,25.31,25.57,25.26,25.35,10536,0
+ANG_D.US,D,20251006,000000,25.36,25.48,25.31,25.42,41363,0
+ANG_D.US,D,20251007,000000,25.5,25.54,25.3,25.53,33268,0
+ANG_D.US,D,20251008,000000,25.6,25.61,25.38,25.52,13839,0
+ANG_D.US,D,20251009,000000,25.58,25.59,25.4534,25.475,6573,0
+ANG_D.US,D,20251010,000000,25.63,25.64,25.4272,25.4272,5732,0
+ANG_D.US,D,20251013,000000,25.5535,25.59,25.485,25.485,5177,0
+ANG_D.US,D,20251014,000000,25.56,25.64,25.535,25.64,9100,0
+ANG_D.US,D,20251015,000000,25.65,25.74,25.5601,25.67,11160,0
+ANG_D.US,D,20251016,000000,25.67,25.74,25.62,25.68,5318,0
+ANG_D.US,D,20251017,000000,25.72,25.73,25.62,25.65,29629,0
+ANG_D.US,D,20251020,000000,25.69,25.71,25.65,25.66,37144,0
+ANG_D.US,D,20251021,000000,25.7,25.73,25.64,25.66,7719,0
+ANG_D.US,D,20251022,000000,25.66,25.72,25.5478,25.5478,7355,0
+ANG_D.US,D,20251023,000000,25.4412,25.62,25.4412,25.6,8713,0
+ANG_D.US,D,20251024,000000,25.5,25.66,25.5,25.6,4959,0
+ANG_D.US,D,20251027,000000,25.6,25.83,25.59,25.59,10290,0
+ANG_D.US,D,20251028,000000,25.68,25.68,25.519,25.52,8795,0
+ANG_D.US,D,20251029,000000,25.54,25.68,25.5,25.5,22060,0
+ANG_D.US,D,20251030,000000,25.48,25.56,25.45,25.45,7129,0
+ANG_D.US,D,20251031,000000,25.48,25.51,25.435,25.45,28371,0
+ANG_D.US,D,20251103,000000,25.5,25.58,25.4001,25.45,31500,0
+ANG_D.US,D,20251104,000000,25.45,25.46,25.4,25.45,21953,0
+ANG_D.US,D,20251105,000000,25.421,25.5,25.421,25.45,22680,0
+ANG_D.US,D,20251106,000000,25.46,25.5,25.46,25.475,19682,0
+ANG_D.US,D,20251107,000000,25.47,25.53,25.45,25.46,5138,0
+ANG_D.US,D,20251110,000000,25.63,25.63,25.46,25.48,12550,0
+ANG_D.US,D,20251111,000000,25.5,25.5,25.46,25.48,9933,0
+ANG_D.US,D,20251112,000000,25.48,25.68,25.46,25.465,25888,0
+ANG_D.US,D,20251113,000000,25.475,25.5,25.4,25.41,12506,0
+ANG_D.US,D,20251114,000000,25.44,25.475,25.44,25.475,1443,0
+ANG_D.US,D,20251117,000000,25.4268,25.5,25.42,25.47,4858,0
+ANG_D.US,D,20251118,000000,25.39,25.5,25.39,25.5,11345,0
+ANG_D.US,D,20251119,000000,25.5,25.5,25.48,25.5,8854,0
+ANG_D.US,D,20251120,000000,25.46,25.5,25.4474,25.4702,5931,0
+ANG_D.US,D,20251121,000000,25.472,25.5,25.46,25.47,6869,0
+ANG_D.US,D,20251124,000000,25.4865,25.5,25.4568,25.4644,3427,0
+ANG_D.US,D,20251125,000000,25.48,25.5,25.45,25.46,5602,0
+ANG_D.US,D,20251126,000000,25.45,25.5,25.4424,25.4572,8475,0
+ANG_D.US,D,20251128,000000,25.4504,25.4985,25.41,25.45,5582,0
+ANG_D.US,D,20251201,000000,25.435,25.5,25.3626,25.4,10021,0
+ANG_D.US,D,20251202,000000,25.3101,25.4,25.3101,25.35,5774,0
+ANG_D.US,D,20251203,000000,25.3878,25.48,25.345,25.48,18239,0
+ANG_D.US,D,20251204,000000,25.52,25.56,25.35,25.42,32709,0
+ANG_D.US,D,20251205,000000,25.405,25.48,25.35,25.37,5358,0
+ANG_D.US,D,20251208,000000,25.41,25.6399,25.3,25.32,10329,0
+ANG_D.US,D,20251209,000000,25.28,25.53,25.27,25.27,22956,0
+ANG_D.US,D,20251210,000000,25.305,25.47,25.27,25.3,9563,0
+ANG_D.US,D,20251211,000000,25.3884,25.4578,25.36,25.45,5828,0
+ANG_D.US,D,20251212,000000,25.36,25.47,25.36,25.44,3972,0
+ANG_D.US,D,20251215,000000,25.44,25.52,25.36,25.41,6249,0
+ANG_D.US,D,20251216,000000,25.4,25.47,25.371,25.47,5428,0
+ANG_D.US,D,20251217,000000,25.78,25.78,25.3901,25.466,15229,0
+ANG_D.US,D,20251218,000000,25.4081,25.58,25.39,25.57,15818,0
+ANG_D.US,D,20251219,000000,25.57,25.76,25.54,25.67,10594,0
+ANG_D.US,D,20251222,000000,25.6351,25.7,25.55,25.62,6215,0
+ANG_D.US,D,20251223,000000,25.6893,25.69,25.4,25.41,24696,0
+ANG_D.US,D,20251224,000000,25.41,25.513,25.4,25.4,8675,0
+ANG_D.US,D,20251226,000000,25.48,25.48,25.42,25.42,3350,0
+ANG_D.US,D,20251229,000000,25.4102,25.4799,25.41,25.47,4633,0
+ANG_D.US,D,20251230,000000,25.455,25.52,25.45,25.51,5025,0
+ANG_D.US,D,20251231,000000,25.0343,25.156,24.95,25.01,34661,0
+ANG_D.US,D,20260102,000000,25.1664,25.2,25.03,25.03,21722,0
+ANG_D.US,D,20260105,000000,25.2,25.4,25.1,25.1331,13504,0
+ANG_D.US,D,20260106,000000,25.06,25.17,25.05,25.11,4554,0
+ANG_D.US,D,20260107,000000,25.14,25.2399,25.11,25.11,7553,0
+ANG_D.US,D,20260108,000000,25.1099,25.16,25.015,25.06,23880,0
+ANG_D.US,D,20260109,000000,25.06,25.13,24.9901,25.12,59815,0
+ANG_D.US,D,20260112,000000,25.04,25.12,24.96,25.02,28913,0
+ANG_D.US,D,20260113,000000,25.03,25.05,24.84,24.87,40341,0
+ANG_D.US,D,20260114,000000,24.92,24.955,24.85,24.89,29988,0
+ANG_D.US,D,20260115,000000,24.9899,25.01,24.72,24.72,57104,0
+ANG_D.US,D,20260116,000000,24.805,24.97,24.72,24.94,50601,0
+ANG_D.US,D,20260120,000000,24.8,24.9,24.7,24.84,23717,0
+ANG_D.US,D,20260121,000000,24.9,25.1,24.88,25.09,18299,0
+ANG_D.US,D,20260122,000000,25.1,25.25,24.94,25.1,34867,0
+ANG_D.US,D,20260123,000000,25.12,25.19,24.98,25.08,6656,0
+ANG_D.US,D,20260126,000000,25.1,25.18,24.92,25,27182,0
+ANG_D.US,D,20260127,000000,25.08,25.15,24.95,25.12,18350,0
+ANG_D.US,D,20260128,000000,25.014,25.1699,25.014,25.09,5689,0
+ANG_D.US,D,20260129,000000,25.11,25.12,24.975,25,18942,0
+ANG_D.US,D,20260130,000000,25.12,25.12,24.8601,25.06,9347,0
+ANG_D.US,D,20260202,000000,25.08,25.11,25.03,25.1,13203,0
+ANG_D.US,D,20260203,000000,25.09,25.11,24.99,25.06,28289,0
+ANG_D.US,D,20260204,000000,25.09,25.09,25,25,22710,0
+ANG_D.US,D,20260205,000000,25.05,25.05,24.87,25.05,19215,0
+ANG_D.US,D,20260206,000000,25,25.14,24.7635,25.05,15116,0
+ANG_D.US,D,20260209,000000,24.9716,25.2,24.9716,25.1,25943,0
+ANG_D.US,D,20260210,000000,25.2,25.2,25.1,25.2,3872,0
+ANG_D.US,D,20260211,000000,25.2,25.25,25.18,25.1801,15118,0
+ANG_D.US,D,20260212,000000,25.215,25.25,25.21,25.24,5795,0
+ANG_D.US,D,20260213,000000,25.21,25.25,25.21,25.24,9595,0
+ANG_D.US,D,20260217,000000,25.24,25.25,25.215,25.25,12640,0
+ANG_D.US,D,20260218,000000,25.25,25.26,25.21,25.22,9507,0

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

@@ -0,0 +1,1174 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AOMR.US,D,20210617,000000,16.0954,16.0954,15.6653,16.0083,1736633.7431821,0
+AOMR.US,D,20210618,000000,16.0083,16.0083,16.0083,16.0083,1736633.7431821,0
+AOMR.US,D,20210621,000000,15.6227,15.6227,15.4512,15.58,153388.27386828,0
+AOMR.US,D,20210622,000000,15.4938,15.5728,15.4512,15.4675,314060.44080719,0
+AOMR.US,D,20210623,000000,15.4512,15.5755,15.3224,15.4512,340114.49318868,0
+AOMR.US,D,20210624,000000,15.58,15.58,15.1191,15.2362,210908.8765689,0
+AOMR.US,D,20210625,000000,15.2362,15.6399,15.0212,15.6227,294462.59142278,0
+AOMR.US,D,20210628,000000,15.5364,15.57,15.0212,15.0212,272131.49119631,0
+AOMR.US,D,20210629,000000,15.1073,15.5364,14.7652,15.5111,154773.63528299,0
+AOMR.US,D,20210630,000000,15.1926,15.5364,15.0212,15.3396,152741.33102786,0
+AOMR.US,D,20210701,000000,15.306,15.306,14.9358,15.0212,190504.27733917,0
+AOMR.US,D,20210702,000000,15.0212,15.1245,14.9358,15.1245,69133.612427503,0
+AOMR.US,D,20210706,000000,14.9103,15.0212,14.738,14.8323,151619.37564188,0
+AOMR.US,D,20210707,000000,14.747,14.7652,14.1627,14.3352,130421.25197413,0
+AOMR.US,D,20210708,000000,13.9486,14.3352,13.8197,14.258,135088.71863385,0
+AOMR.US,D,20210709,000000,14.2498,14.9875,14.2063,14.67,188498.42389862,0
+AOMR.US,D,20210712,000000,14.9358,15.3822,14.8932,15.3649,265097.77874713,0
+AOMR.US,D,20210713,000000,15.2715,15.2715,14.8759,14.8759,187972.71395844,0
+AOMR.US,D,20210714,000000,14.8069,15.3224,14.8069,15.1681,146885.78194567,0
+AOMR.US,D,20210715,000000,15.0212,15.4847,15.0212,15.1499,111760.20227348,0
+AOMR.US,D,20210716,000000,15.0392,15.228,14.9794,15.0728,160041.75585759,0
+AOMR.US,D,20210719,000000,14.9794,15.3224,14.7979,14.7979,84418.876914766,0
+AOMR.US,D,20210720,000000,14.7815,14.9794,14.6863,14.8151,98280.205882702,0
+AOMR.US,D,20210721,000000,14.8069,15.2107,14.6863,15.0565,141183.42716472,0
+AOMR.US,D,20210722,000000,15.1926,15.1926,15.0212,15.1499,129692.75245534,0
+AOMR.US,D,20210723,000000,15.1926,15.2189,15.0728,15.1336,50329.287481099,0
+AOMR.US,D,20210726,000000,15.1336,15.3224,15.0637,15.2362,42341.141471749,0
+AOMR.US,D,20210727,000000,15.2107,15.2107,14.9702,15.0483,58769.301573207,0
+AOMR.US,D,20210728,000000,15.1073,15.58,15.0138,15.58,89412.570287886,0
+AOMR.US,D,20210729,000000,15.5111,16.0001,15.5111,15.9829,111837.35048274,0
+AOMR.US,D,20210730,000000,15.9665,16.1543,15.7987,16.1543,70867.242901111,0
+AOMR.US,D,20210802,000000,16.1045,16.3005,15.932,16.2242,127858.82930971,0
+AOMR.US,D,20210803,000000,16.1371,16.1371,15.6744,15.8712,72506.091289067,0
+AOMR.US,D,20210804,000000,15.8467,16.0174,15.6299,16.0174,37086.246304449,0
+AOMR.US,D,20210805,000000,15.9139,16.1716,15.7333,16.1371,62329.140371525,0
+AOMR.US,D,20210806,000000,16.1371,16.3095,16.0255,16.0609,113162.0954473,0
+AOMR.US,D,20210809,000000,16.1543,16.2324,15.8912,16.0255,100258.50639136,0
+AOMR.US,D,20210810,000000,16.1807,16.2659,15.8577,15.9484,52906.037670096,0
+AOMR.US,D,20210811,000000,15.8804,16.0954,15.8804,16.0609,32772.559290018,0
+AOMR.US,D,20210812,000000,16.0427,16.1807,15.6308,16.1371,63283.573931693,0
+AOMR.US,D,20210813,000000,16.1371,16.1371,15.6653,15.7596,43366.110537517,0
+AOMR.US,D,20210816,000000,15.7088,15.7088,15.3995,15.648,47774.579637601,0
+AOMR.US,D,20210817,000000,15.58,15.8032,15.1245,15.7333,41745.998143237,0
+AOMR.US,D,20210818,000000,15.6653,16.0773,15.62,15.7941,48475.526224513,0
+AOMR.US,D,20210819,000000,15.6653,16.0655,15.6653,15.9229,46056.378805843,0
+AOMR.US,D,20210820,000000,15.9665,16.0618,15.7678,15.9058,25878.815734763,0
+AOMR.US,D,20210823,000000,15.9139,16.1652,15.2407,15.4738,84180.819583362,0
+AOMR.US,D,20210824,000000,15.5946,15.7678,15.2062,15.2833,60275.895888161,0
+AOMR.US,D,20210825,000000,15.2751,15.3478,14.9031,15.1464,77116.247850478,0
+AOMR.US,D,20210826,000000,15.2489,15.8113,15.0674,15.8023,58398.9901688,0
+AOMR.US,D,20210827,000000,15.7242,16.1389,15.6118,15.9058,79257.661715843,0
+AOMR.US,D,20210830,000000,15.785,15.8277,15.0239,15.3876,78136.808447148,0
+AOMR.US,D,20210831,000000,15.3785,15.6426,15.2489,15.4131,44353.607615935,0
+AOMR.US,D,20210901,000000,15.3967,15.7896,15.2924,15.629,50294.019728298,0
+AOMR.US,D,20210902,000000,15.8113,15.9829,15.3785,15.629,68959.47789805,0
+AOMR.US,D,20210903,000000,15.7242,15.932,15.3441,15.629,72076.265551809,0
+AOMR.US,D,20210907,000000,15.6381,15.8976,15.4657,15.6381,113837.69333689,0
+AOMR.US,D,20210908,000000,15.6381,15.8368,15.3441,15.629,76928.887913725,0
+AOMR.US,D,20210909,000000,15.6381,15.9402,15.3785,15.6554,100104.20997286,0
+AOMR.US,D,20210910,000000,15.4992,15.9829,15.4657,15.6635,72183.170927485,0
+AOMR.US,D,20210913,000000,15.6381,15.8459,15.4911,15.6817,80569.181273118,0
+AOMR.US,D,20210914,000000,15.5609,15.9402,15.2062,15.267,102116.67611705,0
+AOMR.US,D,20210915,000000,15.2751,15.2924,14.6182,15.1191,154372.46459488,0
+AOMR.US,D,20210916,000000,14.9893,15.2833,14.9612,15.0764,143377.74265927,0
+AOMR.US,D,20210917,000000,15.0764,15.3785,14.5837,14.5837,994799.7074829,0
+AOMR.US,D,20210920,000000,14.385,14.7307,13.9704,14.2127,197027.70949002,0
+AOMR.US,D,20210921,000000,14.2127,14.3678,13.9623,13.9623,102928.93654874,0
+AOMR.US,D,20210922,000000,13.9786,14.3424,13.9441,14.0393,139863.09066923,0
+AOMR.US,D,20210923,000000,14.0828,14.6445,13.8751,14.3333,186256.71736123,0
+AOMR.US,D,20210924,000000,13.9876,14.3941,13.9532,14.1001,95527.1169297,0
+AOMR.US,D,20210927,000000,13.9441,14.9376,13.5648,14.8088,93200.547362132,0
+AOMR.US,D,20210928,000000,14.6019,14.9031,14.6019,14.6019,73402.112633659,0
+AOMR.US,D,20210929,000000,14.5837,14.8124,14.5837,14.5928,48381.846256136,0
+AOMR.US,D,20210930,000000,14.5928,14.7871,14.4885,14.6272,85582.712757188,0
+AOMR.US,D,20211001,000000,14.679,15.1464,14.5584,15.1281,125633.65453144,0
+AOMR.US,D,20211004,000000,15.1881,15.2062,14.8069,15.0075,66954.726574787,0
+AOMR.US,D,20211005,000000,14.8687,15.3178,14.5066,15.1281,54690.365538356,0
+AOMR.US,D,20211006,000000,15.2316,15.2489,14.8605,15.111,39260.723688065,0
+AOMR.US,D,20211007,000000,15.111,15.2924,15.0075,15.1881,72831.215885198,0
+AOMR.US,D,20211008,000000,15.1191,15.3359,15.1191,15.267,40659.310510066,0
+AOMR.US,D,20211011,000000,15.1881,15.3097,15.0764,15.1372,48778.608475144,0
+AOMR.US,D,20211012,000000,15.1998,15.2489,15.1028,15.1372,26881.742455032,0
+AOMR.US,D,20211013,000000,15.267,15.267,15.0329,15.1464,31302.33484514,0
+AOMR.US,D,20211014,000000,15.1191,15.3359,14.9467,15.3359,37858.830514239,0
+AOMR.US,D,20211015,000000,15.3359,15.3359,15.1464,15.2407,58549.980235478,0
+AOMR.US,D,20211018,000000,15.2062,15.2833,14.9213,15.1028,27824.052725175,0
+AOMR.US,D,20211019,000000,15.0764,15.2489,15.0165,15.0937,46266.883205372,0
+AOMR.US,D,20211020,000000,15.0764,15.3359,15.0329,15.2924,69395.916338958,0
+AOMR.US,D,20211021,000000,15.1626,15.5609,15.1535,15.5174,194820.16858814,0
+AOMR.US,D,20211022,000000,15.5084,15.6817,15.4221,15.6554,72050.916854483,0
+AOMR.US,D,20211025,000000,15.7324,16.0781,15.6036,16.0699,127683.59266299,0
+AOMR.US,D,20211026,000000,15.9829,16.0699,15.5255,15.5863,47008.608131461,0
+AOMR.US,D,20211027,000000,15.5428,15.5519,15.0764,15.1464,66528.207189354,0
+AOMR.US,D,20211028,000000,15.1028,15.2062,14.7044,15.1372,40732.050250218,0
+AOMR.US,D,20211029,000000,14.8777,15.4257,14.8777,15.3268,64343.810750262,0
+AOMR.US,D,20211101,000000,15.2751,15.5084,15.2144,15.2407,22031.324327665,0
+AOMR.US,D,20211102,000000,15.3359,15.4221,15.0846,15.1191,30709.395751178,0
+AOMR.US,D,20211103,000000,15.1626,15.4312,15.1464,15.4131,68931.924966174,0
+AOMR.US,D,20211104,000000,15.3097,15.6635,15.1717,15.6472,36369.870075685,0
+AOMR.US,D,20211105,000000,15.4476,16.148,15.4476,15.9139,46217.287927996,0
+AOMR.US,D,20211108,000000,15.9139,16.1825,15.7071,16.148,47081.347871612,0
+AOMR.US,D,20211109,000000,15.9756,16.1389,15.7506,15.8804,43257.00092729,0
+AOMR.US,D,20211110,000000,15.1191,15.8976,14.9558,15.6472,97607.914344939,0
+AOMR.US,D,20211111,000000,15.6817,15.6817,15.0329,15.1464,81556.678351537,0
+AOMR.US,D,20211112,000000,15.0329,15.4567,14.9467,15.1717,43216.222588114,0
+AOMR.US,D,20211115,000000,15.1798,15.3178,15.1191,15.267,39527.43606862,0
+AOMR.US,D,20211116,000000,15.1464,15.2062,14.9893,15.051,386103.64284075,0
+AOMR.US,D,20211117,000000,15.1191,15.5428,14.9811,15.0419,81508.185191437,0
+AOMR.US,D,20211118,000000,15.0419,15.1572,14.8169,15.0419,77344.386126408,0
+AOMR.US,D,20211119,000000,14.9095,15.2533,14.7861,15.139,194282.33535794,0
+AOMR.US,D,20211122,000000,15.1825,15.2533,14.7861,14.8034,109464.49198961,0
+AOMR.US,D,20211123,000000,15.1127,15.1127,14.7153,14.777,57496.356120558,0
+AOMR.US,D,20211124,000000,14.7952,14.9095,14.7416,14.7861,33223.325255501,0
+AOMR.US,D,20211126,000000,14.7334,14.7815,14.4332,14.6799,77427.044922034,0
+AOMR.US,D,20211129,000000,14.6708,14.777,14.3805,14.6799,202742.18756099,0
+AOMR.US,D,20211130,000000,14.6799,14.7861,14.2916,14.3887,85787.706570342,0
+AOMR.US,D,20211201,000000,14.5166,14.7108,14.4241,14.5475,139652.5862697,0
+AOMR.US,D,20211202,000000,14.777,14.865,14.5828,14.8124,93172.994430256,0
+AOMR.US,D,20211203,000000,14.9975,14.9975,14.5212,14.777,110513.70763543,0
+AOMR.US,D,20211206,000000,14.777,15.0546,14.601,14.954,47613.670515447,0
+AOMR.US,D,20211207,000000,14.9358,15.0111,14.6536,14.7861,85559.568294412,0
+AOMR.US,D,20211208,000000,14.7334,14.954,14.601,14.8215,55774.848936976,0
+AOMR.US,D,20211209,000000,14.7598,14.8569,14.6999,14.8124,82874.810612463,0
+AOMR.US,D,20211210,000000,14.7334,14.9449,14.7334,14.7952,64234.701140036,0
+AOMR.US,D,20211213,000000,14.7334,14.8478,14.5629,14.698,94888.991027463,0
+AOMR.US,D,20211214,000000,14.698,14.7416,14.3714,14.4504,81612.886332564,0
+AOMR.US,D,20211215,000000,14.3805,14.5212,14.0012,14.3805,162390.36777066,0
+AOMR.US,D,20211216,000000,14.2481,14.3787,14.0538,14.1065,112353.14136744,0
+AOMR.US,D,20211217,000000,13.9658,14.6936,13.9477,14.5039,520948.79355683,0
+AOMR.US,D,20211220,000000,14.4159,14.4159,13.9304,14.1773,147377.32625033,0
+AOMR.US,D,20211221,000000,14.16,14.777,14.16,14.6091,144323.35928124,0
+AOMR.US,D,20211222,000000,14.6091,14.865,14.5039,14.7153,92883.137586925,0
+AOMR.US,D,20211223,000000,14.7952,14.9004,14.5611,14.6445,67687.634562676,0
+AOMR.US,D,20211227,000000,14.6626,14.7416,14.3451,14.601,110907.16350261,0
+AOMR.US,D,20211228,000000,14.5656,14.6445,14.16,14.2298,124971.28204915,0
+AOMR.US,D,20211229,000000,14.2652,14.4422,14.0801,14.2036,150226.29940626,0
+AOMR.US,D,20211230,000000,14.3006,14.8923,14.0801,14.7153,292961.5076942,0
+AOMR.US,D,20211231,000000,14.698,14.8034,14.376,14.4504,82882.525433387,0
+AOMR.US,D,20220103,000000,14.5393,14.8923,14.4087,14.8215,58829.918023333,0
+AOMR.US,D,20220104,000000,14.8034,14.9803,14.8034,14.8478,53311.616827305,0
+AOMR.US,D,20220105,000000,14.8387,14.9621,14.6536,14.689,106818.30841229,0
+AOMR.US,D,20220106,000000,14.6445,14.954,14.6445,14.865,26720.833332878,0
+AOMR.US,D,20220107,000000,14.8387,14.9803,14.8387,14.8741,27733.679108622,0
+AOMR.US,D,20220110,000000,14.9975,14.9975,14.8252,14.9358,22720.147624553,0
+AOMR.US,D,20220111,000000,15.0419,15.3141,14.9186,15.1562,115053.32869124,0
+AOMR.US,D,20220112,000000,15.2533,15.2843,14.9893,15.0066,23706.542585697,0
+AOMR.US,D,20220113,000000,15.0419,15.3069,15.0419,15.1825,23497.140303443,0
+AOMR.US,D,20220114,000000,15.0856,15.2887,15.0856,15.2179,48582.431600191,0
+AOMR.US,D,20220118,000000,15.2624,15.3197,15.1036,15.1562,62325.8340197,0
+AOMR.US,D,20220119,000000,15.2533,15.3069,15.1127,15.1562,81025.457824978,0
+AOMR.US,D,20220120,000000,15.1744,15.3151,14.8923,14.9621,47151.883377214,0
+AOMR.US,D,20220121,000000,14.8832,15.2843,14.777,14.9358,78758.40259026,0
+AOMR.US,D,20220124,000000,14.7861,15.1164,14.7062,15.0946,70040.654944845,0
+AOMR.US,D,20220125,000000,15.0946,15.3686,14.8959,15.0419,62433.841512651,0
+AOMR.US,D,20220126,000000,15.051,15.13,14.698,14.7861,55209.46277489,0
+AOMR.US,D,20220127,000000,14.7861,14.865,14.601,14.7952,52710.962912418,0
+AOMR.US,D,20220128,000000,14.7062,14.865,14.6182,14.8569,65667.453597563,0
+AOMR.US,D,20220131,000000,14.9975,15.13,14.9449,15.0773,37782.784422262,0
+AOMR.US,D,20220201,000000,14.9975,15.1699,14.9004,15.0239,34214.128685744,0
+AOMR.US,D,20220202,000000,15.1127,15.1127,14.768,14.8034,27635.590671146,0
+AOMR.US,D,20220203,000000,14.698,14.9004,14.698,14.8923,71582.517012599,0
+AOMR.US,D,20220204,000000,14.7952,15.1744,14.768,15.0946,34051.015329042,0
+AOMR.US,D,20220207,000000,15.0946,15.1989,15.0066,15.0156,29324.034336477,0
+AOMR.US,D,20220208,000000,14.9267,15.179,14.9267,15.1127,27807.52096605,0
+AOMR.US,D,20220209,000000,15.1036,15.2887,15.0066,15.0856,41266.577128603,0
+AOMR.US,D,20220210,000000,15.0066,15.1208,14.9575,15.0856,55405.639649844,0
+AOMR.US,D,20220211,000000,15.0239,15.1208,15.0239,15.0946,49286.684538929,0
+AOMR.US,D,20220214,000000,15.051,15.0682,14.777,14.8832,32964.327695872,0
+AOMR.US,D,20220215,000000,14.9975,15.0946,14.9186,15.051,44603.788237366,0
+AOMR.US,D,20220216,000000,14.9621,15.1036,14.9267,15.0773,32235.828177082,0
+AOMR.US,D,20220217,000000,14.954,15.0329,14.9186,14.9712,20314.225613183,0
+AOMR.US,D,20220218,000000,14.9004,15.012,14.7507,14.8741,32843.094795619,0
+AOMR.US,D,20220222,000000,14.7952,15.8177,14.7952,15.0773,208722.27589526,0
+AOMR.US,D,20220223,000000,15.13,15.3949,14.8877,14.9358,105639.04292802,0
+AOMR.US,D,20220224,000000,14.9267,15.0856,14.7244,15.0066,84078.322676785,0
+AOMR.US,D,20220225,000000,14.5565,14.8923,14.4812,14.6445,67642.4477544,0
+AOMR.US,D,20220228,000000,14.689,14.698,13.798,14.327,164369.7703966,0
+AOMR.US,D,20220301,000000,14.2916,14.2916,13.7272,14.0538,80463.378014717,0
+AOMR.US,D,20220302,000000,14.1155,14.4422,13.974,14.3805,34900.747748083,0
+AOMR.US,D,20220303,000000,14.4241,14.5828,14.2916,14.4858,58999.644083687,0
+AOMR.US,D,20220304,000000,14.3714,14.4595,14.2481,14.3533,43786.0172193,0
+AOMR.US,D,20220307,000000,14.4685,14.4775,13.2418,13.5158,134600.48068102,0
+AOMR.US,D,20220308,000000,13.445,13.8507,13.269,13.4006,46549.025227777,0
+AOMR.US,D,20220309,000000,13.5512,13.7454,13.436,13.6564,50695.190416405,0
+AOMR.US,D,20220310,000000,13.5684,13.5684,13.2418,13.348,42630.998315078,0
+AOMR.US,D,20220311,000000,13.4623,13.4623,13.1011,13.1801,45164.765930351,0
+AOMR.US,D,20220314,000000,13.2863,13.2863,12.6157,12.7918,73462.729083785,0
+AOMR.US,D,20220315,000000,12.7037,12.8452,12.4832,12.6602,73136.502370378,0
+AOMR.US,D,20220316,000000,13.6746,14.6708,13.6746,14.5393,245410.65786342,0
+AOMR.US,D,20220317,000000,14.5393,14.6445,14.4068,14.4685,229143.40688412,0
+AOMR.US,D,20220318,000000,14.5656,14.7861,14.336,14.336,444521.36900323,0
+AOMR.US,D,20220321,000000,14.454,14.8623,14.2454,14.7262,136657.03151621,0
+AOMR.US,D,20220322,000000,14.5992,14.9258,14.5765,14.6626,105712.88478545,0
+AOMR.US,D,20220323,000000,14.5447,14.699,14.336,14.3543,39460.206914843,0
+AOMR.US,D,20220324,000000,14.4268,14.5537,14.2771,14.4268,26212.757269094,0
+AOMR.US,D,20220325,000000,14.3543,14.8169,14.1909,14.6265,55488.298445471,0
+AOMR.US,D,20220328,000000,14.4449,14.7353,14.4338,14.7171,36106.464046956,0
+AOMR.US,D,20220329,000000,14.7625,14.9712,14.6445,14.944,67546.563551473,0
+AOMR.US,D,20220330,000000,14.9621,15.1345,14.5629,14.6899,62591.444282979,0
+AOMR.US,D,20220331,000000,14.7715,15.0075,14.7443,14.8896,52960.041416573,0
+AOMR.US,D,20220401,000000,14.8169,15.3795,14.8169,15.2887,92542.583348944,0
+AOMR.US,D,20220404,000000,15.2434,15.5155,15.1527,15.2434,41922.33690724,0
+AOMR.US,D,20220405,000000,15.198,15.4884,14.9984,15.0165,32759.333882717,0
+AOMR.US,D,20220406,000000,15.0165,15.1164,14.8532,14.9984,38160.810647594,0
+AOMR.US,D,20220407,000000,15.1527,15.3431,14.9394,15.08,59474.656629221,0
+AOMR.US,D,20220408,000000,15.0075,15.4884,15.0075,15.1708,41658.93087851,0
+AOMR.US,D,20220411,000000,15.2162,15.3342,15.0873,15.2253,36501.022031413,0
+AOMR.US,D,20220412,000000,15.3069,15.3522,14.8351,14.9531,41838.575994339,0
+AOMR.US,D,20220413,000000,14.9531,15.2797,14.9531,15.2162,27441.618030742,0
+AOMR.US,D,20220414,000000,15.2887,15.4249,14.9621,14.9893,30973.903897183,0
+AOMR.US,D,20220418,000000,15.0165,15.1845,14.9984,15.0075,21225.676599624,0
+AOMR.US,D,20220419,000000,14.9893,15.198,14.3723,14.5357,58368.1308851,0
+AOMR.US,D,20220420,000000,14.6082,14.7016,14.336,14.6082,31252.739567764,0
+AOMR.US,D,20220421,000000,14.7262,14.9076,14.6082,14.6899,31527.166769245,0
+AOMR.US,D,20220422,000000,14.8805,14.9116,14.336,14.454,37509.459338057,0
+AOMR.US,D,20220425,000000,14.4721,14.9349,14.1727,14.4993,43948.028458729,0
+AOMR.US,D,20220426,000000,14.4087,14.4948,14.0638,14.1273,38448.463256375,0
+AOMR.US,D,20220427,000000,14.2181,14.2362,13.8733,13.964,28549.245892137,0
+AOMR.US,D,20220428,000000,14.1092,14.5629,13.8824,14.5629,20934.717639019,0
+AOMR.US,D,20220429,000000,14.6809,14.699,14.5629,14.6626,33195.772323626,0
+AOMR.US,D,20220502,000000,14.572,14.5992,14.2454,14.3995,46913.826045809,0
+AOMR.US,D,20220503,000000,14.5085,14.8078,14.4268,14.7988,15554.181102368,0
+AOMR.US,D,20220504,000000,14.6899,15.1436,14.6899,15.0982,54464.431496977,0
+AOMR.US,D,20220505,000000,15.1889,15.1889,14.2906,14.4993,50148.540247995,0
+AOMR.US,D,20220506,000000,14.5901,14.6445,14.0729,14.2635,24258.703340482,0
+AOMR.US,D,20220509,000000,14.2454,14.2725,13.5013,13.6283,33287.248057453,0
+AOMR.US,D,20220510,000000,13.6737,13.6737,13.1202,13.474,48248.49006586,0
+AOMR.US,D,20220511,000000,13.6102,13.7916,13.1293,13.1747,35163.051659538,0
+AOMR.US,D,20220512,000000,13.2654,13.5104,13.0749,13.3561,28942.701759321,0
+AOMR.US,D,20220513,000000,12.2491,13.2927,11.4289,12.8661,595523.5589711,0
+AOMR.US,D,20220516,000000,12.6983,13.3107,12.3399,12.5395,116675.64532008,0
+AOMR.US,D,20220517,000000,12.6666,12.975,11.9498,12.0586,131504.63325548,0
+AOMR.US,D,20220518,000000,12.0586,12.3853,11.9951,12.0677,106606.70189549,0
+AOMR.US,D,20220519,000000,12.1402,12.4124,11.8681,12.2491,101717.70966349,0
+AOMR.US,D,20220520,000000,12.0614,12.5777,11.8268,12.5683,165600.54149817,0
+AOMR.US,D,20220523,000000,12.9062,13.5163,12.8124,13.2066,132559.91054896,0
+AOMR.US,D,20220524,000000,13.047,13.5538,13.047,13.4318,110666.35088023,0
+AOMR.US,D,20220525,000000,13.4694,14.2202,13.4299,14.0701,55971.870769627,0
+AOMR.US,D,20220526,000000,14.1358,14.2672,14.0607,14.1358,32887.21622452,0
+AOMR.US,D,20220527,000000,14.408,14.4549,14.2579,14.3516,42939.076831548,0
+AOMR.US,D,20220531,000000,14.361,14.3893,14.1452,14.361,43542.081929966,0
+AOMR.US,D,20220601,000000,13.9857,14.4174,12.5965,13.2722,114795.76388636,0
+AOMR.US,D,20220602,000000,13.3286,13.8073,12.9719,13.7135,44718.261485893,0
+AOMR.US,D,20220603,000000,13.6102,13.8354,13.3286,13.8166,34516.182294276,0
+AOMR.US,D,20220606,000000,13.8918,14.2485,13.216,13.2535,36417.885652363,0
+AOMR.US,D,20220607,000000,13.1368,13.2535,12.7185,13.1784,64578.010672496,0
+AOMR.US,D,20220608,000000,13.0846,13.1221,12.8593,12.9062,14818.370872618,0
+AOMR.US,D,20220609,000000,12.8593,12.8593,12.4369,12.5401,21531.330457661,0
+AOMR.US,D,20220610,000000,12.4557,12.5307,12.2022,12.3899,46206.597391353,0
+AOMR.US,D,20220613,000000,12.2585,12.2585,11.8126,12.1647,99202.861730091,0
+AOMR.US,D,20220614,000000,12.2961,12.3993,11.8737,12.0802,68506.066852476,0
+AOMR.US,D,20220615,000000,12.2397,12.3149,11.9441,12.0708,44452.981857789,0
+AOMR.US,D,20220616,000000,11.9676,11.9676,11.5452,11.6954,55884.509606958,0
+AOMR.US,D,20220617,000000,11.6672,12.0896,11.4513,12.0896,96640.622751829,0
+AOMR.US,D,20220621,000000,12.2585,12.7279,11.9582,12.0144,66751.38593888,0
+AOMR.US,D,20220622,000000,12.0614,12.221,11.4607,11.7799,80909.221191323,0
+AOMR.US,D,20220623,000000,11.7329,12.2585,11.6766,12.0708,69279.532756101,0
+AOMR.US,D,20220624,000000,12.1553,13.6102,12.1553,12.878,359866.1981519,0
+AOMR.US,D,20220627,000000,12.8968,12.9062,12.3055,12.4087,39962.405020627,0
+AOMR.US,D,20220628,000000,12.3899,12.5307,11.9676,12.0239,43045.614834803,0
+AOMR.US,D,20220629,000000,11.9957,12.1083,11.6578,11.8268,45126.302038355,0
+AOMR.US,D,20220630,000000,11.6578,12.1929,11.5921,12.1647,28835.575960765,0
+AOMR.US,D,20220701,000000,12.3712,12.8593,12.3618,12.5871,42686.581763835,0
+AOMR.US,D,20220705,000000,12.5307,12.7654,11.883,12.4932,61591.750441283,0
+AOMR.US,D,20220706,000000,12.4369,12.695,12.1741,12.2022,35787.180673098,0
+AOMR.US,D,20220707,000000,12.343,12.4557,12.2116,12.343,24568.728930437,0
+AOMR.US,D,20220708,000000,12.3899,12.6715,12.3243,12.6527,24973.573342803,0
+AOMR.US,D,20220711,000000,12.4838,12.7185,12.4838,12.5589,20354.085521703,0
+AOMR.US,D,20220712,000000,12.4932,13.0089,12.4932,12.8874,25191.976249473,0
+AOMR.US,D,20220713,000000,12.9532,13.5632,12.7654,13.4788,35860.691895343,0
+AOMR.US,D,20220714,000000,13.3661,13.3943,13.2629,13.3568,21051.909443018,0
+AOMR.US,D,20220715,000000,13.6102,13.8636,12.9813,13.169,63565.899641581,0
+AOMR.US,D,20220718,000000,13.2347,13.5632,13.1596,13.3191,21485.519116262,0
+AOMR.US,D,20220719,000000,13.5351,13.8401,13.4694,13.6665,18733.642492208,0
+AOMR.US,D,20220720,000000,13.6383,14.0326,13.6102,13.9387,20366.870082093,0
+AOMR.US,D,20220721,000000,13.8918,14.0419,13.7979,13.9199,12529.934562719,0
+AOMR.US,D,20220722,000000,13.9199,14.1921,13.9199,14.0232,31945.420275753,0
+AOMR.US,D,20220725,000000,14.0795,14.164,13.9951,14.1358,8765.9469077505,0
+AOMR.US,D,20220726,000000,14.2296,14.6473,14.1452,14.6145,21980.920831394,0
+AOMR.US,D,20220727,000000,14.7741,14.8022,14.5863,14.6521,40453.545215629,0
+AOMR.US,D,20220728,000000,14.6333,14.6333,14.3705,14.5394,22877.970818794,0
+AOMR.US,D,20220729,000000,14.4174,14.5019,13.2535,13.2816,59177.599287543,0
+AOMR.US,D,20220801,000000,13.3286,13.9857,13.2629,13.9011,21142.466745783,0
+AOMR.US,D,20220802,000000,13.9199,14.0607,13.7604,13.8073,10167.987030575,0
+AOMR.US,D,20220803,000000,13.7135,14.0701,13.7135,13.9857,12038.794367718,0
+AOMR.US,D,20220804,000000,13.796,13.948,13.7135,13.8449,21647.456881208,0
+AOMR.US,D,20220805,000000,13.9105,13.9303,13.704,13.7416,18032.622430795,0
+AOMR.US,D,20220808,000000,13.873,14.0326,13.8449,13.8543,17838.723264873,0
+AOMR.US,D,20220809,000000,13.8918,14.0795,13.7231,13.8543,20794.087475143,0
+AOMR.US,D,20220810,000000,13.995,14.6192,13.8543,14.53,23522.525738481,0
+AOMR.US,D,20220811,000000,14.4549,14.682,14.3423,14.3423,25474.301958097,0
+AOMR.US,D,20220812,000000,14.4643,14.5488,14.3939,14.4925,32047.696758878,0
+AOMR.US,D,20220815,000000,14.5863,14.605,14.408,14.5488,32926.635285724,0
+AOMR.US,D,20220816,000000,14.5957,14.6051,14.5019,14.5957,44676.711664623,0
+AOMR.US,D,20220817,000000,14.5957,14.5957,14.3141,14.4174,33527.509624077,0
+AOMR.US,D,20220818,000000,14.5676,14.6896,14.1734,14.4268,69476.628062122,0
+AOMR.US,D,20220819,000000,14.3881,14.3881,14.0752,14.214,35607.094017506,0
+AOMR.US,D,20220822,000000,14.069,14.2624,12.783,13.1504,49715.487180062,0
+AOMR.US,D,20220823,000000,13.0537,13.1988,12.6766,12.841,46664.632479172,0
+AOMR.US,D,20220824,000000,12.8893,12.8893,12.2512,12.3769,32710.333333712,0
+AOMR.US,D,20220825,000000,12.5509,12.696,12.3582,12.6766,17215.094017293,0
+AOMR.US,D,20220826,000000,12.7056,12.8023,12.5026,12.5509,13390.666666822,0
+AOMR.US,D,20220829,000000,12.5509,13.2278,12.2318,13.1311,58311.658120333,0
+AOMR.US,D,20220830,000000,13.4695,13.4695,12.8797,12.928,60381.068376767,0
+AOMR.US,D,20220831,000000,13.2392,13.6049,13.1988,13.4115,82432.025641979,0
+AOMR.US,D,20220901,000000,13.5179,13.5179,12.5702,12.6669,41327.188034666,0
+AOMR.US,D,20220902,000000,12.7636,12.8797,12.6379,12.6766,18679.50427372,0
+AOMR.US,D,20220906,000000,12.5702,13.5372,12.4252,13.3245,95027.401710501,0
+AOMR.US,D,20220907,000000,13.3341,13.9336,13.3051,13.7112,73464.581197431,0
+AOMR.US,D,20220908,000000,13.8563,14.1754,13.5517,13.895,53044.538462152,0
+AOMR.US,D,20220909,000000,13.9723,14.2334,13.8137,14.185,46811.487180029,0
+AOMR.US,D,20220912,000000,14.0207,14.3011,14.0207,14.2914,52934.914530527,0
+AOMR.US,D,20220913,000000,14.0883,14.214,13.895,13.953,59080.059829743,0
+AOMR.US,D,20220914,000000,13.8466,14.1657,13.8273,14.127,42871.230769727,0
+AOMR.US,D,20220915,000000,13.982,14.1969,13.4536,13.6145,47555.068376619,0
+AOMR.US,D,20220916,000000,13.6822,14.4074,13.5507,14.2527,612085.2222293,0
+AOMR.US,D,20220919,000000,14.1367,14.4558,14.127,14.4461,58371.641026316,0
+AOMR.US,D,20220920,000000,14.3591,14.3881,13.5179,13.5372,158738.55555739,0
+AOMR.US,D,20220921,000000,13.5952,13.7433,13.1698,13.1988,50476.649573234,0
+AOMR.US,D,20220922,000000,13.1891,13.1891,12.3285,12.9183,59042.829060512,0
+AOMR.US,D,20220923,000000,12.725,12.725,11.9224,12.0288,71429.299146126,0
+AOMR.US,D,20220926,000000,11.9417,12.4929,11.758,11.8064,36829.50427393,0
+AOMR.US,D,20220927,000000,11.8547,12.0191,11.555,11.9224,52976.282051895,0
+AOMR.US,D,20220928,000000,11.9804,12.7443,11.9224,12.0094,67284.273505052,0
+AOMR.US,D,20220929,000000,11.642,11.7,10.9361,11.6226,256695.81196878,0
+AOMR.US,D,20220930,000000,11.6226,11.8547,11.3326,11.584,86203.709402707,0
+AOMR.US,D,20221003,000000,11.7774,11.7774,11.3326,11.4002,57363.307692971,0
+AOMR.US,D,20221004,000000,11.4873,12.0578,11.4873,12.0288,26297.333333638,0
+AOMR.US,D,20221005,000000,11.9901,12.0578,11.5646,11.9998,24011.777778056,0
+AOMR.US,D,20221006,000000,11.9417,11.9417,11.0521,11.2649,58535.04273572,0
+AOMR.US,D,20221007,000000,11.1972,11.555,11.0231,11.2069,61000.547009253,0
+AOMR.US,D,20221010,000000,11.1005,11.1005,10.8007,10.8394,26560.017094324,0
+AOMR.US,D,20221011,000000,10.8007,11.5743,10.6944,11.5163,41221.700855178,0
+AOMR.US,D,20221012,000000,11.5066,11.5066,11.1085,11.2552,46593.273504813,0
+AOMR.US,D,20221013,000000,10.9264,11.1924,8.4414,9.74678,531732.9487241,0
+AOMR.US,D,20221014,000000,9.74678,9.85314,8.10201,8.64446,323268.5641063,0
+AOMR.US,D,20221017,000000,8.84752,9.66942,8.75083,8.92488,210177.00000243,0
+AOMR.US,D,20221018,000000,9.06992,9.16661,8.24802,8.63479,114956.20512954,0
+AOMR.US,D,20221019,000000,8.46074,8.85719,8.12231,8.7895,116216.88034322,0
+AOMR.US,D,20221020,000000,8.70248,8.75605,8.15616,8.34471,71330.017094842,0
+AOMR.US,D,20221021,000000,8.21901,9.47603,8.16099,9.24397,121520.1965826,0
+AOMR.US,D,20221024,000000,9.39868,9.39868,8.77017,8.92488,42297.256410746,0
+AOMR.US,D,20221025,000000,8.81851,9.56306,8.74116,9.43736,46729.786325327,0
+AOMR.US,D,20221026,000000,9.86281,10.3076,9.51471,10.0465,54919.521368157,0
+AOMR.US,D,20221027,000000,10.0562,10.2496,9.66942,9.73711,36929.820513248,0
+AOMR.US,D,20221028,000000,9.77579,10.0755,9.67909,9.9595,47100.025641571,0
+AOMR.US,D,20221031,000000,9.90149,10.6557,9.86281,9.98851,109967.28205255,0
+AOMR.US,D,20221101,000000,10.1045,10.2012,9.66942,9.92083,35266.846154254,0
+AOMR.US,D,20221102,000000,9.88215,9.99818,9.41802,9.47603,52322.675214281,0
+AOMR.US,D,20221103,000000,9.42769,9.47603,8.92681,9.05058,57424.324786989,0
+AOMR.US,D,20221104,000000,9.06992,9.49537,8.61545,8.82818,90353.905983951,0
+AOMR.US,D,20221107,000000,8.85719,9.56789,8.79917,8.98289,85897.589744584,0
+AOMR.US,D,20221108,000000,8.20934,8.57678,7.95813,8.50909,139379.5897452,0
+AOMR.US,D,20221109,000000,8.49942,8.7605,7.74521,7.87091,83744.410257379,0
+AOMR.US,D,20221110,000000,8.09331,9.29231,8.00628,9.07959,124701.3589758,0
+AOMR.US,D,20221111,000000,9.25364,9.82413,9.15694,9.38901,53324.80341942,0
+AOMR.US,D,20221114,000000,9.47603,9.5824,9.08926,9.14727,108197.78632604,0
+AOMR.US,D,20221115,000000,9.28264,9.75151,9.22463,9.46636,92485.367522438,0
+AOMR.US,D,20221116,000000,9.42769,9.77095,9.06992,9.47603,54250.401710029,0
+AOMR.US,D,20221117,000000,9.32132,9.60174,9.08926,9.31165,55571.059829703,0
+AOMR.US,D,20221118,000000,9.46636,9.46636,9.14727,9.36,48773.341880906,0
+AOMR.US,D,20221121,000000,9.03,9.12,8.23,8.89,109936,0
+AOMR.US,D,20221122,000000,8.7,8.93,8.7,8.83,28890,0
+AOMR.US,D,20221123,000000,8.72,8.94,8.38,8.41,92729,0
+AOMR.US,D,20221125,000000,7.98,8.135,7.41,7.55,93097,0
+AOMR.US,D,20221128,000000,7.46,7.81,7.1079,7.58,114588,0
+AOMR.US,D,20221129,000000,7.6,7.6,6.96,7.21,109928,0
+AOMR.US,D,20221130,000000,6.99,7.35,6.63,7.3,213562,0
+AOMR.US,D,20221201,000000,7.44,7.68,6.7448,6.91,212622,0
+AOMR.US,D,20221202,000000,6.42,6.7899,6.42,6.65,74501,0
+AOMR.US,D,20221205,000000,6.25,6.31,5.99,6.21,233093,0
+AOMR.US,D,20221206,000000,6.53,6.53,5.63,5.8,968931,0
+AOMR.US,D,20221207,000000,5.77,6.08,5.665,5.85,79680,0
+AOMR.US,D,20221208,000000,5.88,5.99,5.6,5.62,155354,0
+AOMR.US,D,20221209,000000,5.59,5.8,5.4,5.74,108866,0
+AOMR.US,D,20221212,000000,5.73,5.7603,5.5,5.58,129858,0
+AOMR.US,D,20221213,000000,5.88,6,5.37,5.43,185058,0
+AOMR.US,D,20221214,000000,5.41,5.75,5.21,5.26,176519,0
+AOMR.US,D,20221215,000000,5.26,5.26,5.02,5.07,103159,0
+AOMR.US,D,20221216,000000,5.03,5.07,4.85,4.98,196006,0
+AOMR.US,D,20221219,000000,4.99,5.05,4.64,4.67,91951,0
+AOMR.US,D,20221220,000000,4.67,4.85,4.4738,4.79,116428,0
+AOMR.US,D,20221221,000000,4.75,5.18,4.75,5.17,121124,0
+AOMR.US,D,20221222,000000,5.13,5.13,4.72,4.82,115437,0
+AOMR.US,D,20221223,000000,4.83,4.92,4.77,4.84,76329,0
+AOMR.US,D,20221227,000000,4.87,4.98,4.7,4.94,161661,0
+AOMR.US,D,20221228,000000,4.96,5.12,4.85,5.01,73419,0
+AOMR.US,D,20221229,000000,5.07,5.275,4.97,5.02,127777,0
+AOMR.US,D,20221230,000000,4.95,4.9999,4.4301,4.73,434232,0
+AOMR.US,D,20230103,000000,4.78,5.36,4.78,5.33,242469,0
+AOMR.US,D,20230104,000000,5.33,6.15,5.33,6.13,264409,0
+AOMR.US,D,20230105,000000,6.17,6.19,5.95,6.15,168932,0
+AOMR.US,D,20230106,000000,6.21,6.42,6.04,6.41,234173,0
+AOMR.US,D,20230109,000000,6.5,6.84,6.44,6.73,230459,0
+AOMR.US,D,20230110,000000,6.65,7.06,6.6,7.02,171418,0
+AOMR.US,D,20230111,000000,7.05,7.42,7.05,7.25,146370,0
+AOMR.US,D,20230112,000000,7.275,7.62,7.2,7.61,117467,0
+AOMR.US,D,20230113,000000,7.59,7.7407,7.51,7.67,85828,0
+AOMR.US,D,20230117,000000,7.63,8.1,7.56,7.63,156404,0
+AOMR.US,D,20230118,000000,7.77,7.85,7.52,7.76,107320,0
+AOMR.US,D,20230119,000000,7.67,7.67,7.21,7.59,197043,0
+AOMR.US,D,20230120,000000,7.6,7.875,7.38,7.85,70842,0
+AOMR.US,D,20230123,000000,7.9,8.06,7.79,7.82,89298,0
+AOMR.US,D,20230124,000000,7.75,7.87,7.56,7.59,46095,0
+AOMR.US,D,20230125,000000,7.59,7.74,7.445,7.72,41930,0
+AOMR.US,D,20230126,000000,7.82,8,7.8,7.89,44284,0
+AOMR.US,D,20230127,000000,7.91,8.14,7.91,7.99,76069,0
+AOMR.US,D,20230130,000000,7.95,8.0903,7.85,7.89,48931,0
+AOMR.US,D,20230131,000000,7.9,8.07,7.9,7.91,73704,0
+AOMR.US,D,20230201,000000,7.85,8.29,7.85,8.2,158848,0
+AOMR.US,D,20230202,000000,8.31,8.7381,8.3,8.54,94391,0
+AOMR.US,D,20230203,000000,8.49,8.6144,8.36,8.38,42296,0
+AOMR.US,D,20230206,000000,8.39,8.47,7.83,7.91,100602,0
+AOMR.US,D,20230207,000000,7.88,8.15,7.86,8.01,86894,0
+AOMR.US,D,20230208,000000,7.93,8.01,7.75,7.84,28428,0
+AOMR.US,D,20230209,000000,7.89,8.05,7.64,7.65,115399,0
+AOMR.US,D,20230210,000000,7.63,7.64,7.24,7.5,117000,0
+AOMR.US,D,20230213,000000,7.52,8,7.52,7.71,71316,0
+AOMR.US,D,20230214,000000,7.75,7.88,7.29,7.49,80676,0
+AOMR.US,D,20230215,000000,7.38,7.53,7.25,7.41,65266,0
+AOMR.US,D,20230216,000000,7.35,7.54,7.2,7.43,90064,0
+AOMR.US,D,20230217,000000,7.51,7.545,7.15,7.18,106606,0
+AOMR.US,D,20230221,000000,7.03,7.109,6.43,6.57,180235,0
+AOMR.US,D,20230222,000000,6.52,6.92,6.52,6.66,82061,0
+AOMR.US,D,20230223,000000,6.72,7.1,6.71,7.02,114211,0
+AOMR.US,D,20230224,000000,7.01,7.21,6.89,7.14,69034,0
+AOMR.US,D,20230227,000000,7.15,7.35,7.12,7.3,61468,0
+AOMR.US,D,20230228,000000,7.29,7.59,7.1973,7.52,60239,0
+AOMR.US,D,20230301,000000,7.58,7.6,7.44,7.53,63812,0
+AOMR.US,D,20230302,000000,7.41,7.71,7.29,7.68,95418,0
+AOMR.US,D,20230303,000000,7.73,7.7525,7.51,7.59,51144,0
+AOMR.US,D,20230306,000000,7.61,7.87,7.53,7.6,44703,0
+AOMR.US,D,20230307,000000,7.6,7.725,7.52,7.68,56947,0
+AOMR.US,D,20230308,000000,7.7,7.7,6.73,6.75,191889,0
+AOMR.US,D,20230309,000000,6.7,7.33,6,7.31,374823,0
+AOMR.US,D,20230310,000000,7.17,7.46,7.16,7.45,363093,0
+AOMR.US,D,20230313,000000,7.41,7.45,6.71,6.82,228069,0
+AOMR.US,D,20230314,000000,7.02,7.32,6.87,7.17,97894,0
+AOMR.US,D,20230315,000000,6.85,7.27,6.85,7.22,59173,0
+AOMR.US,D,20230316,000000,7.23,7.43,7.023,7.43,57856,0
+AOMR.US,D,20230317,000000,7.23,7.48,7.23,7.31,112959,0
+AOMR.US,D,20230320,000000,7.45,7.7,7.2,7.65,221265,0
+AOMR.US,D,20230321,000000,7.6,7.6,7.3241,7.5,113087,0
+AOMR.US,D,20230322,000000,7.42,7.67,7.3,7.33,89833,0
+AOMR.US,D,20230323,000000,7.39,7.5,7.06,7.09,94496,0
+AOMR.US,D,20230324,000000,7.01,7.01,6.8,6.99,76859,0
+AOMR.US,D,20230327,000000,7.14,7.24,7.05,7.21,83505,0
+AOMR.US,D,20230328,000000,7.23,7.265,7.12,7.24,27881,0
+AOMR.US,D,20230329,000000,7.37,7.48,7.25,7.47,52685,0
+AOMR.US,D,20230330,000000,7.58,7.58,7.27,7.35,24050,0
+AOMR.US,D,20230331,000000,7.54,7.54,7.25,7.3,113544,0
+AOMR.US,D,20230403,000000,7.35,7.44,7.29,7.43,35431,0
+AOMR.US,D,20230404,000000,7.54,7.54,7.31,7.45,51652,0
+AOMR.US,D,20230405,000000,7.42,7.64,7.4,7.62,57946,0
+AOMR.US,D,20230406,000000,7.65,7.75,7.6,7.66,49015,0
+AOMR.US,D,20230410,000000,7.58,7.7,7.5001,7.66,39753,0
+AOMR.US,D,20230411,000000,7.73,7.91,7.56,7.87,68089,0
+AOMR.US,D,20230412,000000,7.94,7.94,7.745,7.81,38889,0
+AOMR.US,D,20230413,000000,7.84,7.98,7.76,7.94,59466,0
+AOMR.US,D,20230414,000000,8,8.204,7.84,8.03,50781,0
+AOMR.US,D,20230417,000000,8.04,8.2,7.8,7.87,102253,0
+AOMR.US,D,20230418,000000,7.85,7.8722,7.66,7.7,122273,0
+AOMR.US,D,20230419,000000,7.66,7.76,7.56,7.72,23932,0
+AOMR.US,D,20230420,000000,7.68,7.78,7.64,7.77,16736,0
+AOMR.US,D,20230421,000000,7.8,7.82,7.73,7.76,49794,0
+AOMR.US,D,20230424,000000,7.76,7.88,7.73,7.75,56743,0
+AOMR.US,D,20230425,000000,7.75,7.81,7.63,7.69,32976,0
+AOMR.US,D,20230426,000000,7.63,7.78,7.6089,7.66,32610,0
+AOMR.US,D,20230427,000000,7.75,7.91,7.603,7.72,24371,0
+AOMR.US,D,20230428,000000,7.6,7.87,7.6,7.73,207339,0
+AOMR.US,D,20230501,000000,7.71,7.775,7.61,7.64,32826,0
+AOMR.US,D,20230502,000000,7.68,7.68,7.29,7.45,52567,0
+AOMR.US,D,20230503,000000,7.44,7.66,7.23,7.23,44176,0
+AOMR.US,D,20230504,000000,7.02,7.91,7.02,7.74,126618,0
+AOMR.US,D,20230505,000000,7.89,8.01,7.77,7.96,137725,0
+AOMR.US,D,20230508,000000,7.99,8.0299,7.87,7.89,90096,0
+AOMR.US,D,20230509,000000,7.85,7.99,7.75,7.8,59563,0
+AOMR.US,D,20230510,000000,7.92,7.92,7.7,7.72,43356,0
+AOMR.US,D,20230511,000000,7.72,7.85,7.72,7.78,58943,0
+AOMR.US,D,20230512,000000,7.85,7.86,7.7701,7.82,50600,0
+AOMR.US,D,20230515,000000,7.9,8.0268,7.79,7.84,185152,0
+AOMR.US,D,20230516,000000,7.86,8,7.79,7.81,118797,0
+AOMR.US,D,20230517,000000,7.92,7.97,7.71,7.86,160696,0
+AOMR.US,D,20230518,000000,7.9,8.08,7.85,7.97,227224,0
+AOMR.US,D,20230519,000000,7.55,7.7299,7.4701,7.55,127057,0
+AOMR.US,D,20230522,000000,7.56,7.73,7.54,7.59,132979,0
+AOMR.US,D,20230523,000000,7.6,7.88,7.53,7.56,123475,0
+AOMR.US,D,20230524,000000,7.52,7.68,7.43,7.59,160898,0
+AOMR.US,D,20230525,000000,7.78,7.78,7.49,7.49,102511,0
+AOMR.US,D,20230526,000000,7.53,7.85,7.384,7.67,218915,0
+AOMR.US,D,20230530,000000,7.74,7.74,7.52,7.59,105055,0
+AOMR.US,D,20230531,000000,7.72,7.72,7.31,7.35,95092,0
+AOMR.US,D,20230601,000000,7.35,7.55,7.27,7.39,68760,0
+AOMR.US,D,20230602,000000,7.48,7.59,7.26,7.56,117997,0
+AOMR.US,D,20230605,000000,7.6,7.69,7.52,7.58,116934,0
+AOMR.US,D,20230606,000000,7.54,7.73,7.5,7.53,122928,0
+AOMR.US,D,20230607,000000,7.58,7.79,7.58,7.67,258463,0
+AOMR.US,D,20230608,000000,7.75,7.91,7.7,7.84,227215,0
+AOMR.US,D,20230609,000000,7.84,7.9,7.34,7.36,120788,0
+AOMR.US,D,20230612,000000,7.36,7.55,7.35,7.46,69563,0
+AOMR.US,D,20230613,000000,7.45,7.73,7.45,7.58,94980,0
+AOMR.US,D,20230614,000000,7.62,7.95,7.6001,7.78,116519,0
+AOMR.US,D,20230615,000000,7.81,8,7.81,7.97,76491,0
+AOMR.US,D,20230616,000000,8.04,8.04,7.72,7.73,94050,0
+AOMR.US,D,20230620,000000,7.72,7.82,7.6,7.6,73972,0
+AOMR.US,D,20230621,000000,7.63,7.751,7.6,7.61,51175,0
+AOMR.US,D,20230622,000000,7.56,7.68,7.51,7.53,54122,0
+AOMR.US,D,20230623,000000,7.42,7.75,7.42,7.74,214547,0
+AOMR.US,D,20230626,000000,7.72,7.925,7.63,7.87,98888,0
+AOMR.US,D,20230627,000000,7.85,7.96,7.8,7.92,40809,0
+AOMR.US,D,20230628,000000,7.94,8.13,7.82,8.12,64824,0
+AOMR.US,D,20230629,000000,8.14,8.29,8.08,8.23,61908,0
+AOMR.US,D,20230630,000000,8.29,8.3,8.13,8.24,32762,0
+AOMR.US,D,20230703,000000,8.28,8.5,8.08,8.1,33215,0
+AOMR.US,D,20230705,000000,8.1,8.3,8.1,8.18,105446,0
+AOMR.US,D,20230706,000000,8.13,8.25,7.95,7.96,79777,0
+AOMR.US,D,20230707,000000,7.96,8.07,7.9276,8.01,45126,0
+AOMR.US,D,20230710,000000,8,8.24,8,8.22,45955,0
+AOMR.US,D,20230711,000000,8.26,8.44,8.26,8.4,62801,0
+AOMR.US,D,20230712,000000,8.52,8.53,8.38,8.43,29598,0
+AOMR.US,D,20230713,000000,8.45,8.71,8.45,8.67,66078,0
+AOMR.US,D,20230714,000000,8.72,8.72,8.43,8.52,27030,0
+AOMR.US,D,20230717,000000,8.51,8.88,8.51,8.84,102995,0
+AOMR.US,D,20230718,000000,8.9,9.34,8.78,9.3,165679,0
+AOMR.US,D,20230719,000000,9.31,9.43,9.195,9.2,70460,0
+AOMR.US,D,20230720,000000,9.12,9.23,9,9.23,54240,0
+AOMR.US,D,20230721,000000,9.26,9.4,9.195,9.3,82049,0
+AOMR.US,D,20230724,000000,9.26,9.4801,9.26,9.36,51051,0
+AOMR.US,D,20230725,000000,9.36,9.46,9.31,9.38,17262,0
+AOMR.US,D,20230726,000000,9.38,9.55,9.3511,9.54,30316,0
+AOMR.US,D,20230727,000000,9.56,9.565,9.31,9.33,46637,0
+AOMR.US,D,20230728,000000,9.38,9.53,9.36,9.49,32385,0
+AOMR.US,D,20230731,000000,9.62,9.62,9.32,9.48,46860,0
+AOMR.US,D,20230801,000000,9.5,9.5,9.29,9.42,22940,0
+AOMR.US,D,20230802,000000,9.37,9.37,9.28,9.31,32349,0
+AOMR.US,D,20230803,000000,9.28,9.29,8.95,9.02,52267,0
+AOMR.US,D,20230804,000000,9.09,9.15,9,9.11,39509,0
+AOMR.US,D,20230807,000000,9.11,9.375,9.11,9.25,47846,0
+AOMR.US,D,20230808,000000,9.24,9.3,9.04,9.29,59096,0
+AOMR.US,D,20230809,000000,9.19,9.51,9.15,9.43,43346,0
+AOMR.US,D,20230810,000000,9.47,9.67,9.445,9.58,45983,0
+AOMR.US,D,20230811,000000,9.58,9.83,9.58,9.67,108748,0
+AOMR.US,D,20230814,000000,10,10,9.7,9.8,120866,0
+AOMR.US,D,20230815,000000,9.72,9.812,9.53,9.56,50832,0
+AOMR.US,D,20230816,000000,9.72,9.72,9.52,9.66,24592,0
+AOMR.US,D,20230817,000000,9.7,9.9046,9.7,9.81,62619,0
+AOMR.US,D,20230818,000000,9.82,9.86,9.64,9.76,92245,0
+AOMR.US,D,20230821,000000,9.31,9.43,8.82,8.85,100576,0
+AOMR.US,D,20230822,000000,8.84,8.9571,8.63,8.67,62254,0
+AOMR.US,D,20230823,000000,8.72,9.26,8.72,9.26,100453,0
+AOMR.US,D,20230824,000000,9.34,9.34,8.98,8.99,41280,0
+AOMR.US,D,20230825,000000,9.02,9.13,9.02,9.03,17057,0
+AOMR.US,D,20230828,000000,9.04,9.1799,9.04,9.14,18330,0
+AOMR.US,D,20230829,000000,9.14,9.38,9.14,9.29,43112,0
+AOMR.US,D,20230830,000000,9.25,9.39,9.2,9.26,34355,0
+AOMR.US,D,20230831,000000,9.36,9.5,9.31,9.32,41545,0
+AOMR.US,D,20230901,000000,9.37,9.53,9.22,9.26,41228,0
+AOMR.US,D,20230905,000000,9.2,9.3,8.8002,9.04,63717,0
+AOMR.US,D,20230906,000000,9.05,9.155,9.01,9.11,20410,0
+AOMR.US,D,20230907,000000,9.06,9.13,8.98,9,24559,0
+AOMR.US,D,20230908,000000,8.93,9.09,8.93,9.03,24811,0
+AOMR.US,D,20230911,000000,9.08,9.16,9.055,9.15,28231,0
+AOMR.US,D,20230912,000000,9.03,9.22,9.03,9.1,43737,0
+AOMR.US,D,20230913,000000,9.18,9.26,9.13,9.15,47083,0
+AOMR.US,D,20230914,000000,9.2,9.3,9.1358,9.22,35624,0
+AOMR.US,D,20230915,000000,9.2,9.2499,8.97,9.19,218441,0
+AOMR.US,D,20230918,000000,9.16,9.23,9.05,9.1,38971,0
+AOMR.US,D,20230919,000000,8.99,9.18,8.99,9.16,36717,0
+AOMR.US,D,20230920,000000,9.25,9.29,9.1699,9.22,21767,0
+AOMR.US,D,20230921,000000,9.17,9.18,8.8,8.97,92197,0
+AOMR.US,D,20230922,000000,8.97,9.137,8.92,8.97,37828,0
+AOMR.US,D,20230925,000000,8.97,9.04,8.96,9.04,33592,0
+AOMR.US,D,20230926,000000,9,9.03,8.46,8.46,70051,0
+AOMR.US,D,20230927,000000,8.51,8.67,8.51,8.63,34909,0
+AOMR.US,D,20230928,000000,8.422,8.65,8.422,8.61,20797,0
+AOMR.US,D,20230929,000000,8.63,8.63,8.41,8.53,40975,0
+AOMR.US,D,20231002,000000,8.52,8.52,8.22,8.29,29859,0
+AOMR.US,D,20231003,000000,8.29,8.3891,7.85,8.02,53227,0
+AOMR.US,D,20231004,000000,8.01,8.17,8.01,8.08,27142,0
+AOMR.US,D,20231005,000000,8.08,8.37,8.08,8.18,55025,0
+AOMR.US,D,20231006,000000,8.17,8.32,7.84,8.25,65679,0
+AOMR.US,D,20231009,000000,8.14,8.25,8.025,8.19,42863,0
+AOMR.US,D,20231010,000000,8.15,8.63,8.1,8.45,36896,0
+AOMR.US,D,20231011,000000,8.38,8.54,7.9527,8.51,16869,0
+AOMR.US,D,20231012,000000,8.43,8.49,7.9601,8.09,66604,0
+AOMR.US,D,20231013,000000,8.0745,8.11,7.6,8.05,75712,0
+AOMR.US,D,20231016,000000,8.18,8.3,8.0197,8.11,29356,0
+AOMR.US,D,20231017,000000,8.08,8.555,8.0245,8.42,91742,0
+AOMR.US,D,20231018,000000,8.43,8.46,8.23,8.24,58302,0
+AOMR.US,D,20231019,000000,8.24,8.32,7.98,7.99,28923,0
+AOMR.US,D,20231020,000000,8.01,8.09,7.9,8,48582,0
+AOMR.US,D,20231023,000000,7.95,8.22,7.849,8.11,33490,0
+AOMR.US,D,20231024,000000,8.16,8.19,7.97,8.16,28891,0
+AOMR.US,D,20231025,000000,8.11,8.27,7.9,8.13,27161,0
+AOMR.US,D,20231026,000000,8.13,8.52,7.98,8.3,69216,0
+AOMR.US,D,20231027,000000,8.32,8.35,8.1,8.3,21554,0
+AOMR.US,D,20231030,000000,8.35,8.49,8.16,8.46,26062,0
+AOMR.US,D,20231031,000000,8.5937,8.78,8.2,8.37,41148,0
+AOMR.US,D,20231101,000000,8.45,8.45,8.25,8.35,17368,0
+AOMR.US,D,20231102,000000,8.47,8.47,8.2501,8.4,50524,0
+AOMR.US,D,20231103,000000,8.55,8.67,8.55,8.62,38040,0
+AOMR.US,D,20231106,000000,8.675,8.7199,8.46,8.52,28083,0
+AOMR.US,D,20231107,000000,8.64,9.36,8.5464,9.15,83526,0
+AOMR.US,D,20231108,000000,9.02,9.35,8.94,9.17,46485,0
+AOMR.US,D,20231109,000000,9.55,9.55,9.2701,9.48,41152,0
+AOMR.US,D,20231110,000000,9.49,9.53,9.34,9.51,44034,0
+AOMR.US,D,20231113,000000,9.5,9.63,9.42,9.62,65171,0
+AOMR.US,D,20231114,000000,9.6,9.9,9.6,9.9,69182,0
+AOMR.US,D,20231115,000000,9.92,10.08,9.52,9.95,77332,0
+AOMR.US,D,20231116,000000,10.07,10.278,9.95,10.08,64429,0
+AOMR.US,D,20231117,000000,10.18,10.21,10.0398,10.17,61437,0
+AOMR.US,D,20231120,000000,10.18,10.52,10.14,10.48,111465,0
+AOMR.US,D,20231121,000000,9.99,9.99,9.6527,9.87,102519,0
+AOMR.US,D,20231122,000000,9.84,10.08,9.79,9.99,59271,0
+AOMR.US,D,20231124,000000,9.83,10.04,9.83,10.04,20949,0
+AOMR.US,D,20231127,000000,10,10.21,9.93,10.17,56915,0
+AOMR.US,D,20231128,000000,10.03,10.38,10.03,10.27,41371,0
+AOMR.US,D,20231129,000000,10.33,10.4,10.25,10.38,35108,0
+AOMR.US,D,20231130,000000,10.5,10.5,10.2697,10.35,45191,0
+AOMR.US,D,20231201,000000,10.27,10.5,9.9,10.44,64773,0
+AOMR.US,D,20231204,000000,10.45,10.6,10.45,10.57,46243,0
+AOMR.US,D,20231205,000000,10.5,10.6,10.5,10.54,16566,0
+AOMR.US,D,20231206,000000,10.58,10.62,10.21,10.24,41491,0
+AOMR.US,D,20231207,000000,10.24,10.4,10.14,10.39,39378,0
+AOMR.US,D,20231208,000000,10.39,10.5,10.33,10.44,29681,0
+AOMR.US,D,20231211,000000,10.37,10.45,10.24,10.26,26319,0
+AOMR.US,D,20231212,000000,10.28,10.49,10.25,10.42,20110,0
+AOMR.US,D,20231213,000000,10.39,10.69,10.31,10.57,69566,0
+AOMR.US,D,20231214,000000,10.73,10.95,10.6,10.89,84579,0
+AOMR.US,D,20231215,000000,10.9,11.15,10.8,11.09,203714,0
+AOMR.US,D,20231218,000000,11.12,11.2,10.93,10.97,48503,0
+AOMR.US,D,20231219,000000,10.97,11.06,10.87,10.88,51046,0
+AOMR.US,D,20231220,000000,10.87,10.941,10.6,10.61,68766,0
+AOMR.US,D,20231221,000000,10.7718,10.93,10.64,10.91,61159,0
+AOMR.US,D,20231222,000000,10.98,10.98,10.75,10.8,26581,0
+AOMR.US,D,20231226,000000,10.8,10.85,10.7574,10.8,22774,0
+AOMR.US,D,20231227,000000,10.84,11,10.8,10.96,28009,0
+AOMR.US,D,20231228,000000,10.79,10.99,10.79,10.92,61763,0
+AOMR.US,D,20231229,000000,10.95,10.95,10.18,10.6,148843,0
+AOMR.US,D,20240102,000000,10.47,10.81,10.46,10.8,51323,0
+AOMR.US,D,20240103,000000,10.77,11,10.57,10.73,92283,0
+AOMR.US,D,20240104,000000,10.82,10.82,10.56,10.57,25853,0
+AOMR.US,D,20240105,000000,10.49,10.6754,10.4,10.41,37017,0
+AOMR.US,D,20240108,000000,10.36,10.63,10.36,10.59,20423,0
+AOMR.US,D,20240109,000000,10.49,10.67,10.49,10.63,23896,0
+AOMR.US,D,20240110,000000,10.64,10.65,10.45,10.61,36669,0
+AOMR.US,D,20240111,000000,10.61,10.61,10.38,10.46,31404,0
+AOMR.US,D,20240112,000000,10.6,10.61,10.4,10.4,23733,0
+AOMR.US,D,20240116,000000,10.42,10.51,10.17,10.45,38532,0
+AOMR.US,D,20240117,000000,10.31,10.5,10.31,10.42,24432,0
+AOMR.US,D,20240118,000000,10.42,10.5299,10.37,10.48,16591,0
+AOMR.US,D,20240119,000000,10.59,10.86,10.48,10.72,55146,0
+AOMR.US,D,20240122,000000,10.83,10.9,10.75,10.87,28446,0
+AOMR.US,D,20240123,000000,10.98,10.98,10.645,10.83,20398,0
+AOMR.US,D,20240124,000000,10.98,10.98,10.7,10.73,21259,0
+AOMR.US,D,20240125,000000,10.88,11,10.77,11,25125,0
+AOMR.US,D,20240126,000000,11,11.04,10.95,10.98,15604,0
+AOMR.US,D,20240129,000000,11,11.1,10.9,11.08,29617,0
+AOMR.US,D,20240130,000000,11.09,11.09,10.92,10.92,12733,0
+AOMR.US,D,20240131,000000,10.98,11.03,10.66,10.67,31468,0
+AOMR.US,D,20240201,000000,10.67,10.94,10.67,10.9,25504,0
+AOMR.US,D,20240202,000000,10.86,10.86,10.66,10.68,31541,0
+AOMR.US,D,20240205,000000,10.57,10.57,10.3,10.34,31390,0
+AOMR.US,D,20240206,000000,10.34,10.4717,10.34,10.35,13730,0
+AOMR.US,D,20240207,000000,10.47,10.47,10.17,10.2,29787,0
+AOMR.US,D,20240208,000000,10.39,10.42,10.21,10.37,46767,0
+AOMR.US,D,20240209,000000,10.37,10.58,10.37,10.53,43872,0
+AOMR.US,D,20240212,000000,10.62,10.6599,10.53,10.55,49328,0
+AOMR.US,D,20240213,000000,10.41,10.46,10.18,10.22,61636,0
+AOMR.US,D,20240214,000000,10.38,10.76,10.3024,10.47,49312,0
+AOMR.US,D,20240215,000000,10.63,10.95,10.56,10.9,65161,0
+AOMR.US,D,20240216,000000,10.96,11.16,10.7101,11.07,77242,0
+AOMR.US,D,20240220,000000,11.25,11.6,11.2,11.5,212693,0
+AOMR.US,D,20240221,000000,10.39,10.986,10.36,10.44,95705,0
+AOMR.US,D,20240222,000000,10.42,10.545,10.3,10.32,38735,0
+AOMR.US,D,20240223,000000,10.4,10.4,10.22,10.33,34366,0
+AOMR.US,D,20240226,000000,10.29,10.37,10.18,10.2,21205,0
+AOMR.US,D,20240227,000000,10.14,10.32,10.11,10.18,39538,0
+AOMR.US,D,20240228,000000,10.12,10.27,10.11,10.15,26602,0
+AOMR.US,D,20240229,000000,10.3,10.49,10.2799,10.47,33138,0
+AOMR.US,D,20240301,000000,10.52,10.5312,10.2819,10.46,23545,0
+AOMR.US,D,20240304,000000,10.46,10.46,10.2,10.2,42534,0
+AOMR.US,D,20240305,000000,9.87,10.36,9.87,10.05,57944,0
+AOMR.US,D,20240306,000000,10.11,10.16,10.07,10.13,20368,0
+AOMR.US,D,20240307,000000,10.33,10.35,10.18,10.24,37285,0
+AOMR.US,D,20240308,000000,10.4,10.44,10.17,10.34,32927,0
+AOMR.US,D,20240311,000000,10.35,10.37,10.26,10.35,19680,0
+AOMR.US,D,20240312,000000,10.36,10.43,10.13,10.32,50205,0
+AOMR.US,D,20240313,000000,10.29,10.6,10.29,10.59,36077,0
+AOMR.US,D,20240314,000000,10.59,10.59,10.2169,10.29,27239,0
+AOMR.US,D,20240315,000000,10.17,10.56,10.17,10.53,107612,0
+AOMR.US,D,20240318,000000,10.5,10.63,10.25,10.6,58332,0
+AOMR.US,D,20240319,000000,10.64,10.86,10.44,10.86,67177,0
+AOMR.US,D,20240320,000000,10.73,11,10.67,10.92,28669,0
+AOMR.US,D,20240321,000000,11.09,11.09,10.81,10.95,35951,0
+AOMR.US,D,20240322,000000,11,11,10.84,10.9,34895,0
+AOMR.US,D,20240325,000000,10.98,10.98,10.87,10.9,14321,0
+AOMR.US,D,20240326,000000,10.97,10.975,10.78,10.85,24305,0
+AOMR.US,D,20240327,000000,10.92,11,10.8816,10.97,40789,0
+AOMR.US,D,20240328,000000,11,11,10.73,10.74,123523,0
+AOMR.US,D,20240401,000000,11,11,10.697,10.73,103637,0
+AOMR.US,D,20240402,000000,10.74,10.74,10.34,10.53,40616,0
+AOMR.US,D,20240403,000000,10.56,10.84,10.54,10.84,40580,0
+AOMR.US,D,20240404,000000,10.9,10.9878,10.74,10.78,45904,0
+AOMR.US,D,20240405,000000,10.78,10.98,10.7,10.98,49967,0
+AOMR.US,D,20240408,000000,10.98,11.245,10.9,11.15,37479,0
+AOMR.US,D,20240409,000000,11.19,11.32,11.11,11.21,56085,0
+AOMR.US,D,20240410,000000,11.1,11.1,10.5179,10.56,31111,0
+AOMR.US,D,20240411,000000,10.71,10.83,10.52,10.78,39658,0
+AOMR.US,D,20240412,000000,11.11,11.13,10.81,11.02,64370,0
+AOMR.US,D,20240415,000000,11.17,11.17,10.79,10.9,28203,0
+AOMR.US,D,20240416,000000,10.8,10.92,10.74,10.86,31816,0
+AOMR.US,D,20240417,000000,11,11.2,10.94,11.09,31705,0
+AOMR.US,D,20240418,000000,11.03,11.39,11.03,11.21,45498,0
+AOMR.US,D,20240419,000000,11.2,11.63,11.2,11.61,37937,0
+AOMR.US,D,20240422,000000,11.65,11.78,11.5375,11.62,44424,0
+AOMR.US,D,20240423,000000,11.52,11.92,10.34,10.39,161614,0
+AOMR.US,D,20240424,000000,10.61,11.25,10.49,10.74,36841,0
+AOMR.US,D,20240425,000000,10.64,10.7,10.58,10.67,24993,0
+AOMR.US,D,20240426,000000,10.74,10.91,10.735,10.89,16831,0
+AOMR.US,D,20240429,000000,10.97,10.998,10.6615,10.82,23398,0
+AOMR.US,D,20240430,000000,10.84,10.845,10.33,10.53,62421,0
+AOMR.US,D,20240501,000000,10.59,11,10.4497,10.88,30632,0
+AOMR.US,D,20240502,000000,11,11.12,10.88,11.12,34333,0
+AOMR.US,D,20240503,000000,11.29,11.29,11.15,11.21,21971,0
+AOMR.US,D,20240506,000000,11.37,11.41,11.23,11.41,25130,0
+AOMR.US,D,20240507,000000,11.86,11.86,11.27,11.36,30516,0
+AOMR.US,D,20240508,000000,11.37,11.3915,11.23,11.35,17930,0
+AOMR.US,D,20240509,000000,11.46,11.6399,11.3668,11.5,29636,0
+AOMR.US,D,20240510,000000,11.5,11.63,11.4,11.58,22604,0
+AOMR.US,D,20240513,000000,11.62,11.79,11.545,11.77,67543,0
+AOMR.US,D,20240514,000000,11.88,12.01,11.82,11.96,49901,0
+AOMR.US,D,20240515,000000,11.84,12.0896,11.8,12.02,62756,0
+AOMR.US,D,20240516,000000,12.07,12.28,11.95,12.26,60230,0
+AOMR.US,D,20240517,000000,12.37,12.69,12.19,12.69,61533,0
+AOMR.US,D,20240520,000000,12.7,12.86,12.62,12.69,92602,0
+AOMR.US,D,20240521,000000,12.19,12.3172,12.1,12.19,32298,0
+AOMR.US,D,20240522,000000,12.15,12.16,11.88,12.06,40233,0
+AOMR.US,D,20240523,000000,12.01,12.3206,11.9301,11.97,60585,0
+AOMR.US,D,20240524,000000,12.1,12.26,11.97,12.26,35379,0
+AOMR.US,D,20240528,000000,12.42,12.42,12.08,12.1,55124,0
+AOMR.US,D,20240529,000000,12.08,12.085,11.91,11.95,34595,0
+AOMR.US,D,20240530,000000,11.93,12.31,11.9117,12.2,39776,0
+AOMR.US,D,20240531,000000,12.32,12.53,12.275,12.47,50558,0
+AOMR.US,D,20240603,000000,12.6,12.6673,12.34,12.4,35013,0
+AOMR.US,D,20240604,000000,12.39,12.44,12.14,12.27,57312,0
+AOMR.US,D,20240605,000000,12.09,12.408,12.0648,12.31,56267,0
+AOMR.US,D,20240606,000000,12.29,12.37,12.16,12.27,22049,0
+AOMR.US,D,20240607,000000,12.24,12.32,11.95,11.96,25175,0
+AOMR.US,D,20240610,000000,11.96,12.05,11.87,12.03,12969,0
+AOMR.US,D,20240611,000000,11.89,12.15,11.855,12.08,29798,0
+AOMR.US,D,20240612,000000,12.34,12.72,12.2751,12.41,59389,0
+AOMR.US,D,20240613,000000,12.4,12.48,12.31,12.46,16558,0
+AOMR.US,D,20240614,000000,12.4,12.49,12.34,12.47,20145,0
+AOMR.US,D,20240617,000000,12.59,12.6829,12.4401,12.65,27419,0
+AOMR.US,D,20240618,000000,12.71,12.8,12.42,12.5,68220,0
+AOMR.US,D,20240620,000000,12.46,12.57,12.34,12.36,20821,0
+AOMR.US,D,20240621,000000,12.36,12.36,12.0501,12.21,69524,0
+AOMR.US,D,20240624,000000,12.31,12.31,12.1247,12.18,13081,0
+AOMR.US,D,20240625,000000,12.15,12.22,12,12.04,15540,0
+AOMR.US,D,20240626,000000,12.01,12.14,12,12.03,19056,0
+AOMR.US,D,20240627,000000,12.16,12.19,12.03,12.12,17493,0
+AOMR.US,D,20240628,000000,12.26,13.17,12.12,13.1,364189,0
+AOMR.US,D,20240701,000000,13.2,13.315,12.71,13.02,156087,0
+AOMR.US,D,20240702,000000,13.08,13.08,12.25,12.33,81151,0
+AOMR.US,D,20240703,000000,12.33,12.5191,11.9,11.99,64338,0
+AOMR.US,D,20240705,000000,12.19,12.19,11.65,11.71,123712,0
+AOMR.US,D,20240708,000000,11.72,11.86,11.48,11.65,110292,0
+AOMR.US,D,20240709,000000,11.6,11.65,11.49,11.5,30040,0
+AOMR.US,D,20240710,000000,11.55,11.753,11.45,11.75,50956,0
+AOMR.US,D,20240711,000000,11.9,12.03,11.77,11.9,111342,0
+AOMR.US,D,20240712,000000,12,12,11.66,11.75,114172,0
+AOMR.US,D,20240715,000000,11.84,12.09,11.84,12.08,90994,0
+AOMR.US,D,20240716,000000,12.13,12.4601,12,12.22,150312,0
+AOMR.US,D,20240717,000000,12.19,12.5,12.19,12.37,119333,0
+AOMR.US,D,20240718,000000,12.4,12.77,12.4,12.58,1064621,0
+AOMR.US,D,20240719,000000,12.58,12.67,12.2,12.31,81382,0
+AOMR.US,D,20240722,000000,12.36,12.4,12.27,12.28,52789,0
+AOMR.US,D,20240723,000000,12.28,12.43,12.18,12.26,59957,0
+AOMR.US,D,20240724,000000,12.29,12.29,11.94,11.94,51868,0
+AOMR.US,D,20240725,000000,12.08,12.08,11.7,11.76,520578,0
+AOMR.US,D,20240726,000000,11.89,12.36,11.78,12.28,477942,0
+AOMR.US,D,20240729,000000,12.21,12.41,12.21,12.28,61075,0
+AOMR.US,D,20240730,000000,12.37,12.41,12.27,12.38,49219,0
+AOMR.US,D,20240731,000000,12.52,12.72,12.33,12.6,229231,0
+AOMR.US,D,20240801,000000,12.65,12.69,12.3,12.63,110199,0
+AOMR.US,D,20240802,000000,12.36,12.94,12.33,12.92,123047,0
+AOMR.US,D,20240805,000000,12.57,12.58,12.22,12.34,94390,0
+AOMR.US,D,20240806,000000,12.58,12.58,12.15,12.31,77178,0
+AOMR.US,D,20240807,000000,12.47,12.61,12.3,12.37,54717,0
+AOMR.US,D,20240808,000000,12.42,12.448,12.28,12.29,77171,0
+AOMR.US,D,20240809,000000,12.24,12.24,12.05,12.1,47682,0
+AOMR.US,D,20240812,000000,12.13,12.135,11.67,11.72,112397,0
+AOMR.US,D,20240813,000000,11.85,11.86,11.65,11.86,62561,0
+AOMR.US,D,20240814,000000,11.87,11.87,11.7,11.86,75835,0
+AOMR.US,D,20240815,000000,12,12.025,11.83,11.93,69678,0
+AOMR.US,D,20240816,000000,11.93,11.99,11.79,11.8,54329,0
+AOMR.US,D,20240819,000000,11.85,12.25,11.8101,12.16,206336,0
+AOMR.US,D,20240820,000000,12.15,12.25,11.995,12.06,115393,0
+AOMR.US,D,20240821,000000,12.1,12.14,12.02,12.04,1246855,0
+AOMR.US,D,20240822,000000,11.68,11.68,11.01,11.05,197716,0
+AOMR.US,D,20240823,000000,11.09,11.21,10.95,11.13,138208,0
+AOMR.US,D,20240826,000000,11.2,11.37,11.19,11.21,136775,0
+AOMR.US,D,20240827,000000,11.21,11.41,11.2019,11.41,130422,0
+AOMR.US,D,20240828,000000,11.4,11.5,11.39,11.42,83544,0
+AOMR.US,D,20240829,000000,11.49,11.51,11.34,11.35,60044,0
+AOMR.US,D,20240830,000000,11.45,11.45,11.17,11.3,81949,0
+AOMR.US,D,20240903,000000,11.32,11.327,11.13,11.19,78400,0
+AOMR.US,D,20240904,000000,11.2,11.2,10.855,10.99,105483,0
+AOMR.US,D,20240905,000000,11.08,11.15,10.97,11.09,68362,0
+AOMR.US,D,20240906,000000,11.2,11.2,10.915,10.93,54152,0
+AOMR.US,D,20240909,000000,10.97,10.97,10.28,10.37,173715,0
+AOMR.US,D,20240910,000000,10.32,10.48,10.31,10.43,165402,0
+AOMR.US,D,20240911,000000,10.37,10.4,10.2,10.26,95934,0
+AOMR.US,D,20240912,000000,10.31,10.4,10.26,10.4,65071,0
+AOMR.US,D,20240913,000000,10.47,10.485,10.37,10.43,83435,0
+AOMR.US,D,20240916,000000,10.49,10.5,10.31,10.4,112601,0
+AOMR.US,D,20240917,000000,10.49,10.68,10,10.52,651522,0
+AOMR.US,D,20240918,000000,10.56,10.7821,10.44,10.44,156629,0
+AOMR.US,D,20240919,000000,10.57,10.78,10.49,10.57,151538,0
+AOMR.US,D,20240920,000000,10.48,10.65,10.48,10.59,658559,0
+AOMR.US,D,20240923,000000,10.61,10.6594,10.37,10.37,101199,0
+AOMR.US,D,20240924,000000,10.41,10.58,10.36,10.43,98774,0
+AOMR.US,D,20240925,000000,10.38,10.4195,10.21,10.23,85728,0
+AOMR.US,D,20240926,000000,10.29,10.31,10.23,10.28,50699,0
+AOMR.US,D,20240927,000000,10.38,10.46,10.28,10.33,82416,0
+AOMR.US,D,20240930,000000,10.335,10.47,10.27,10.43,153148,0
+AOMR.US,D,20241001,000000,10.4,10.455,10.2335,10.36,85994,0
+AOMR.US,D,20241002,000000,10.37,10.44,10.23,10.23,64592,0
+AOMR.US,D,20241003,000000,10.22,10.26,10.1209,10.23,81298,0
+AOMR.US,D,20241004,000000,10.26,10.41,10.2,10.26,123629,0
+AOMR.US,D,20241007,000000,10.26,10.26,9.96,10,61764,0
+AOMR.US,D,20241008,000000,10.02,10.04,9.94,9.99,61894,0
+AOMR.US,D,20241009,000000,9.94,10.014473,9.85,9.88,71899,0
+AOMR.US,D,20241010,000000,9.8,9.89,9.8,9.88,64712,0
+AOMR.US,D,20241011,000000,9.98,9.98,9.855,9.9,44635,0
+AOMR.US,D,20241014,000000,9.93,9.93,9.825,9.88,45612,0
+AOMR.US,D,20241015,000000,9.88,10.05,9.88,9.93,80105,0
+AOMR.US,D,20241016,000000,9.98,10.0699,9.94,9.97,85442,0
+AOMR.US,D,20241017,000000,10.03,10.03,9.84,9.84,38191,0
+AOMR.US,D,20241018,000000,9.86,9.86,9.7564,9.79,94348,0
+AOMR.US,D,20241021,000000,9.95,10.06,9.68,9.7,152324,0
+AOMR.US,D,20241022,000000,9.72,9.77,9.5424,9.66,79647,0
+AOMR.US,D,20241023,000000,9.62,9.62,9.385,9.51,92235,0
+AOMR.US,D,20241024,000000,9.55,9.55,9.395,9.42,112555,0
+AOMR.US,D,20241025,000000,9.51,9.616,9.3,9.34,79067,0
+AOMR.US,D,20241028,000000,9.38,9.38,9.23,9.25,96099,0
+AOMR.US,D,20241029,000000,9.17,9.22,9.1,9.12,120257,0
+AOMR.US,D,20241030,000000,9.15,9.275,9.1,9.18,92082,0
+AOMR.US,D,20241031,000000,9.18,9.2161,9.02,9.02,76009,0
+AOMR.US,D,20241101,000000,9.07,9.072,8.9,8.96,145224,0
+AOMR.US,D,20241104,000000,8.95,9.14,8.8801,9.13,76781,0
+AOMR.US,D,20241105,000000,9.14,9.14,8.89,9.04,116412,0
+AOMR.US,D,20241106,000000,9.04,9.612,9.04,9.55,288427,0
+AOMR.US,D,20241107,000000,9.52,9.73,9.44,9.54,141218,0
+AOMR.US,D,20241108,000000,9.61,9.81,9.58,9.81,179484,0
+AOMR.US,D,20241111,000000,9.87,9.96,9.87,9.94,157856,0
+AOMR.US,D,20241112,000000,9.93,9.95,9.7999,9.91,88651,0
+AOMR.US,D,20241113,000000,10.038,10.11,9.93,10.02,102622,0
+AOMR.US,D,20241114,000000,10.05,10.05,9.86,9.86,90285,0
+AOMR.US,D,20241115,000000,9.89,9.91,9.71,9.8,94397,0
+AOMR.US,D,20241118,000000,9.86,9.8899,9.72,9.79,192098,0
+AOMR.US,D,20241119,000000,9.2642,9.42,9.195,9.37,156973,0
+AOMR.US,D,20241120,000000,9.375,9.375,9.18,9.25,76099,0
+AOMR.US,D,20241121,000000,9.2363,9.44,9.21,9.4,87241,0
+AOMR.US,D,20241122,000000,9.34,9.62,9.34,9.55,60645,0
+AOMR.US,D,20241125,000000,9.62,9.75,9.57,9.61,49839,0
+AOMR.US,D,20241126,000000,9.61,9.63,9.44,9.61,70253,0
+AOMR.US,D,20241127,000000,9.67,9.771,9.6194,9.62,50625,0
+AOMR.US,D,20241129,000000,9.73,9.82,9.6401,9.81,80817,0
+AOMR.US,D,20241202,000000,9.82,9.83,9.57,9.81,287419,0
+AOMR.US,D,20241203,000000,9.84,9.86,9.61,9.66,92928,0
+AOMR.US,D,20241204,000000,9.6049,9.65,9.465,9.48,82195,0
+AOMR.US,D,20241205,000000,9.5,9.52,9.31,9.31,71679,0
+AOMR.US,D,20241206,000000,9.48,9.48,9.28,9.35,60904,0
+AOMR.US,D,20241209,000000,9.4,9.4807,9.35,9.44,60436,0
+AOMR.US,D,20241210,000000,9.36,9.38,9.23,9.28,65908,0
+AOMR.US,D,20241211,000000,9.295,9.38,9.22,9.35,47143,0
+AOMR.US,D,20241212,000000,9.34,9.41,9.3,9.36,56250,0
+AOMR.US,D,20241213,000000,9.47,9.47,9.33,9.45,42033,0
+AOMR.US,D,20241216,000000,9.42,9.7394,9.42,9.57,107288,0
+AOMR.US,D,20241217,000000,9.535,9.54,9.27,9.28,70209,0
+AOMR.US,D,20241218,000000,9.27,9.3,8.9469,9.14,214320,0
+AOMR.US,D,20241219,000000,9.27,9.34,9.11,9.2,148970,0
+AOMR.US,D,20241220,000000,9.09,9.42,9.09,9.19,246039,0
+AOMR.US,D,20241223,000000,9.23,9.33,9.12,9.28,129248,0
+AOMR.US,D,20241224,000000,9.26,9.33,9.2268,9.31,14577,0
+AOMR.US,D,20241226,000000,9.28,9.42,9.25,9.4,71470,0
+AOMR.US,D,20241227,000000,9.355,9.38,9.17,9.24,118127,0
+AOMR.US,D,20241230,000000,9.215,9.25,9.0301,9.12,88308,0
+AOMR.US,D,20241231,000000,9.185,9.29,9.13,9.28,79525,0
+AOMR.US,D,20250102,000000,9.31,9.41,9.27,9.32,56461,0
+AOMR.US,D,20250103,000000,9.3771,9.55,9.32,9.53,50634,0
+AOMR.US,D,20250106,000000,9.65,10.16,9.6,9.92,184786,0
+AOMR.US,D,20250107,000000,10.03,10.1,9.71,9.73,111829,0
+AOMR.US,D,20250108,000000,9.84,9.89,9.557,9.79,69858,0
+AOMR.US,D,20250110,000000,9.725,9.74,9.46,9.47,76419,0
+AOMR.US,D,20250113,000000,9.42,9.52,9.36,9.51,53338,0
+AOMR.US,D,20250114,000000,9.51,9.63,9.49,9.62,37672,0
+AOMR.US,D,20250115,000000,9.705,9.81,9.6791,9.71,49140,0
+AOMR.US,D,20250116,000000,9.78,9.915,9.7,9.9,61897,0
+AOMR.US,D,20250117,000000,9.9499,10.2,9.8643,10.08,86292,0
+AOMR.US,D,20250121,000000,10.1271,10.16,10.04,10.11,60968,0
+AOMR.US,D,20250122,000000,10.12,10.12,10.08,10.08,42805,0
+AOMR.US,D,20250123,000000,10.08,10.08,9.96,10.07,35065,0
+AOMR.US,D,20250124,000000,10.06,10.172,10,10.14,45782,0
+AOMR.US,D,20250127,000000,10.19,10.28,10.1,10.11,84097,0
+AOMR.US,D,20250128,000000,10.0953,10.17,10.08,10.11,51450,0
+AOMR.US,D,20250129,000000,10.07,10.16,9.98,10.05,44096,0
+AOMR.US,D,20250130,000000,10.1209,10.21,10.05,10.21,40054,0
+AOMR.US,D,20250131,000000,10.22,10.28,10.14,10.22,55949,0
+AOMR.US,D,20250203,000000,10.11,10.27,10.046,10.13,78897,0
+AOMR.US,D,20250204,000000,10.085,10.33,10.08,10.3,60812,0
+AOMR.US,D,20250205,000000,10.32,10.32,10.26,10.32,46286,0
+AOMR.US,D,20250206,000000,10.325,10.4,10.25,10.34,51488,0
+AOMR.US,D,20250207,000000,10.36,10.525,10.29,10.49,128837,0
+AOMR.US,D,20250210,000000,10.61,10.83,10.52,10.65,163244,0
+AOMR.US,D,20250211,000000,10.68,10.79,10.6375,10.73,117903,0
+AOMR.US,D,20250212,000000,10.735,10.76,10.5905,10.65,82634,0
+AOMR.US,D,20250213,000000,10.8,10.88,10.6731,10.79,122399,0
+AOMR.US,D,20250214,000000,10.825,10.825,10.55,10.57,231437,0
+AOMR.US,D,20250218,000000,10.74,10.855,10.61,10.72,204551,0
+AOMR.US,D,20250219,000000,10.75,10.75,10.54,10.68,227016,0
+AOMR.US,D,20250220,000000,10.735,10.75,10.08,10.13,753905,0
+AOMR.US,D,20250221,000000,9.7809,9.89,9.65,9.73,487906,0
+AOMR.US,D,20250224,000000,9.72,9.78,9.4405,9.58,240708,0
+AOMR.US,D,20250225,000000,9.6944,10.005,9.62,9.95,161456,0
+AOMR.US,D,20250226,000000,9.91,10.09,9.85,9.92,269739,0
+AOMR.US,D,20250227,000000,9.945,10.04,9.85,9.91,81266,0
+AOMR.US,D,20250228,000000,9.945,9.97,9.76,9.97,202758,0
+AOMR.US,D,20250303,000000,9.9945,9.9945,9.4,9.56,456446,0
+AOMR.US,D,20250304,000000,9.5,10.1,9.45,9.81,346871,0
+AOMR.US,D,20250305,000000,9.867,10.0099,9.695,9.83,130725,0
+AOMR.US,D,20250306,000000,9.765,9.88,9.55,9.58,179149,0
+AOMR.US,D,20250307,000000,9.68,9.79,9.61,9.73,90482,0
+AOMR.US,D,20250310,000000,9.7901,9.88,9.54,9.64,126462,0
+AOMR.US,D,20250311,000000,9.64,9.67,9.45,9.59,244393,0
+AOMR.US,D,20250312,000000,9.7,9.7,9.52,9.61,76059,0
+AOMR.US,D,20250313,000000,9.65,9.72,9.4606,9.54,99972,0
+AOMR.US,D,20250314,000000,9.625,9.68,9.57,9.65,68096,0
+AOMR.US,D,20250317,000000,9.61,9.685,9.6,9.65,90929,0
+AOMR.US,D,20250318,000000,9.66,9.78,9.578,9.77,91231,0
+AOMR.US,D,20250319,000000,9.8,9.825,9.705,9.79,105837,0
+AOMR.US,D,20250320,000000,9.73,9.865,9.7,9.81,83594,0
+AOMR.US,D,20250321,000000,9.8,9.835,9.665,9.68,165684,0
+AOMR.US,D,20250324,000000,9.765,9.83,9.6956,9.76,77164,0
+AOMR.US,D,20250325,000000,9.8371,9.8371,9.66,9.68,55884,0
+AOMR.US,D,20250326,000000,9.68,9.69,9.5599,9.63,54718,0
+AOMR.US,D,20250327,000000,9.62,9.7288,9.62,9.68,52244,0
+AOMR.US,D,20250328,000000,9.7,9.7,9.52,9.57,80316,0
+AOMR.US,D,20250331,000000,9.645,9.645,9.5,9.53,108840,0
+AOMR.US,D,20250401,000000,9.55,9.55,9.35,9.4,84305,0
+AOMR.US,D,20250402,000000,9.4,9.4,9.3,9.31,66164,0
+AOMR.US,D,20250403,000000,9.1408,9.2024,8.96,9.09,130167,0
+AOMR.US,D,20250404,000000,8.91,8.99,8.3,8.43,217138,0
+AOMR.US,D,20250407,000000,8.23,8.37,7.6,7.85,314912,0
+AOMR.US,D,20250408,000000,8.045,8.255,7.59,7.66,149930,0
+AOMR.US,D,20250409,000000,7.55,8.19,7.391,8.03,309821,0
+AOMR.US,D,20250410,000000,7.92,7.97,7.48,7.62,133000,0
+AOMR.US,D,20250411,000000,7.55,7.6839,7.36,7.5,153506,0
+AOMR.US,D,20250414,000000,7.71,7.89,7.61,7.77,126846,0
+AOMR.US,D,20250415,000000,7.885,7.95,7.72,7.81,69163,0
+AOMR.US,D,20250416,000000,7.75,7.8847,7.7423,7.76,54856,0
+AOMR.US,D,20250417,000000,7.79,7.97,7.74,7.91,53358,0
+AOMR.US,D,20250421,000000,8.06,8.21,7.9,8.03,97518,0
+AOMR.US,D,20250422,000000,8.17,8.345,8.0875,8.34,95929,0
+AOMR.US,D,20250423,000000,8.51,8.7,8.405,8.45,63933,0
+AOMR.US,D,20250424,000000,8.46,8.54,8.38,8.52,37230,0
+AOMR.US,D,20250425,000000,8.46,8.49,8.14,8.48,138555,0
+AOMR.US,D,20250428,000000,8.665,9.58,8.665,9.38,252473,0
+AOMR.US,D,20250429,000000,9.5948,9.72,9.25,9.58,138704,0
+AOMR.US,D,20250430,000000,9.6,9.69,9.25,9.45,155037,0
+AOMR.US,D,20250501,000000,9.46,9.6,9.35,9.49,81767,0
+AOMR.US,D,20250502,000000,9.54,9.64,9.4391,9.55,78945,0
+AOMR.US,D,20250505,000000,9.6,9.9,9.4,9.78,141580,0
+AOMR.US,D,20250506,000000,9.55,9.81,9.52,9.75,83302,0
+AOMR.US,D,20250507,000000,9.75,9.81,9.66,9.73,88642,0
+AOMR.US,D,20250508,000000,9.8,9.976,9.77,9.93,85540,0
+AOMR.US,D,20250509,000000,9.92,10.14,9.92,10.1,119758,0
+AOMR.US,D,20250512,000000,10.17,10.17,10,10.16,95341,0
+AOMR.US,D,20250513,000000,10.17,10.25,10.13,10.17,340019,0
+AOMR.US,D,20250514,000000,10.115,10.2396,10.07,10.12,125755,0
+AOMR.US,D,20250515,000000,10.145,10.17,10.07,10.1,104468,0
+AOMR.US,D,20250516,000000,10.25,10.34,10.04,10.05,168349,0
+AOMR.US,D,20250519,000000,10,10.2,9.97,10.11,218788,0
+AOMR.US,D,20250520,000000,10.13,10.2099,10,10.06,241288,0
+AOMR.US,D,20250521,000000,9.98,10.0327,9.6101,9.71,409196,0
+AOMR.US,D,20250522,000000,9.33,9.365,9.07,9.11,291778,0
+AOMR.US,D,20250523,000000,9.007,9.263,9.007,9.22,120771,0
+AOMR.US,D,20250527,000000,9.325,9.39,9.095,9.19,216401,0
+AOMR.US,D,20250528,000000,9.125,9.26,9.055,9.09,104339,0
+AOMR.US,D,20250529,000000,9.13,9.29,9.13,9.27,171505,0
+AOMR.US,D,20250530,000000,9.36,9.3999,9.01,9.11,200742,0
+AOMR.US,D,20250602,000000,9.15,9.16,8.87,8.88,195357,0
+AOMR.US,D,20250603,000000,8.9,9.06,8.86,8.99,107637,0
+AOMR.US,D,20250604,000000,9.01,9.05,8.825,8.96,128472,0
+AOMR.US,D,20250605,000000,8.94,9.1408,8.91,9.07,89250,0
+AOMR.US,D,20250606,000000,9.12,9.21,9.07,9.18,99250,0
+AOMR.US,D,20250609,000000,9.23,9.275,9.085,9.11,94795,0
+AOMR.US,D,20250610,000000,9.1425,9.17,9.08,9.17,63387,0
+AOMR.US,D,20250611,000000,9.17,9.285,9.17,9.22,67828,0
+AOMR.US,D,20250612,000000,9.23,9.35,9.181,9.32,55479,0
+AOMR.US,D,20250613,000000,9.26,9.32,9.17,9.17,110525,0
+AOMR.US,D,20250616,000000,9.235,9.3,9.2,9.22,91131,0
+AOMR.US,D,20250617,000000,9.2004,9.27,9.15,9.16,150490,0
+AOMR.US,D,20250618,000000,9.14,9.21,9.05,9.07,70116,0
+AOMR.US,D,20250620,000000,9.165,9.165,8.99,9.04,148554,0
+AOMR.US,D,20250623,000000,9.062,9.1,8.92,9.1,111583,0
+AOMR.US,D,20250624,000000,9.16,9.235,9.12,9.16,103606,0
+AOMR.US,D,20250625,000000,9.11,9.24,9.11,9.17,47660,0
+AOMR.US,D,20250626,000000,9.19,9.33,9.18,9.32,42951,0
+AOMR.US,D,20250627,000000,9.35,9.4,9.28,9.39,127918,0
+AOMR.US,D,20250630,000000,9.38,9.44,9.3501,9.42,49332,0
+AOMR.US,D,20250701,000000,9.42,9.5714,9.37,9.46,72265,0
+AOMR.US,D,20250702,000000,9.48,9.64,9.47,9.59,70328,0
+AOMR.US,D,20250703,000000,9.68,9.9,9.62,9.7,41071,0
+AOMR.US,D,20250707,000000,9.67,9.705,9.56,9.57,95820,0
+AOMR.US,D,20250708,000000,9.5411,9.745,9.5411,9.64,54599,0
+AOMR.US,D,20250709,000000,9.66,9.707,9.56,9.66,49406,0
+AOMR.US,D,20250710,000000,9.65,9.74,9.59,9.66,109604,0
+AOMR.US,D,20250711,000000,9.63,9.6868,9.61,9.63,47496,0
+AOMR.US,D,20250714,000000,9.695,9.695,9.53,9.61,85686,0
+AOMR.US,D,20250715,000000,9.605,9.605,9.43,9.43,58468,0
+AOMR.US,D,20250716,000000,9.47,9.52,9.38,9.5,46641,0
+AOMR.US,D,20250717,000000,9.488,9.488,9.3801,9.42,71351,0
+AOMR.US,D,20250718,000000,9.48,9.51,9.3,9.36,75185,0
+AOMR.US,D,20250721,000000,9.4,9.47,9.34,9.38,41914,0
+AOMR.US,D,20250722,000000,9.37,9.6,9.36,9.59,98513,0
+AOMR.US,D,20250723,000000,9.46,9.68,9.455,9.64,43853,0
+AOMR.US,D,20250724,000000,9.57,9.6916,9.55,9.55,74099,0
+AOMR.US,D,20250725,000000,9.6612,9.6799,9.585,9.64,37910,0
+AOMR.US,D,20250728,000000,9.68,9.69,9.54,9.54,30375,0
+AOMR.US,D,20250729,000000,9.5535,9.6,9.46,9.46,30679,0
+AOMR.US,D,20250730,000000,9.46,9.5,9.34,9.37,50362,0
+AOMR.US,D,20250731,000000,9.32,9.36,9.26,9.26,42978,0
+AOMR.US,D,20250801,000000,9.14,9.27,9.09,9.19,101093,0
+AOMR.US,D,20250804,000000,9.3,9.45,9.21,9.43,88694,0
+AOMR.US,D,20250805,000000,9.225,9.24,8.51,8.66,372871,0
+AOMR.US,D,20250806,000000,8.67,9.04,8.61,9,118196,0
+AOMR.US,D,20250807,000000,9.02,9.1167,8.91,8.97,90605,0
+AOMR.US,D,20250808,000000,9.09,9.18,9.0217,9.13,101660,0
+AOMR.US,D,20250811,000000,9.16,9.165,8.95,9.09,129940,0
+AOMR.US,D,20250812,000000,9.19,9.2,9.1,9.17,171291,0
+AOMR.US,D,20250813,000000,9.2,9.55,9.16,9.54,317698,0
+AOMR.US,D,20250814,000000,9.525,9.73,9.4501,9.65,246524,0
+AOMR.US,D,20250815,000000,9.78,9.88,9.66,9.78,189572,0
+AOMR.US,D,20250818,000000,9.84,9.84,9.635,9.65,228298,0
+AOMR.US,D,20250819,000000,9.735,9.835,9.675,9.78,347037,0
+AOMR.US,D,20250820,000000,9.809,10.03,9.785,10,331739,0
+AOMR.US,D,20250821,000000,9.9154,10.045,9.9,9.92,804275,0
+AOMR.US,D,20250822,000000,9.46,9.8,9.45,9.77,216124,0
+AOMR.US,D,20250825,000000,9.62,9.685,9.55,9.63,212302,0
+AOMR.US,D,20250826,000000,9.645,9.78,9.59,9.77,168864,0
+AOMR.US,D,20250827,000000,9.77,9.81,9.63,9.64,195924,0
+AOMR.US,D,20250828,000000,9.68,9.7,9.61,9.7,108071,0
+AOMR.US,D,20250829,000000,9.731,9.865,9.695,9.86,249679,0
+AOMR.US,D,20250902,000000,9.85,9.85,9.56,9.56,147972,0
+AOMR.US,D,20250903,000000,9.5801,9.87,9.58,9.84,320380,0
+AOMR.US,D,20250904,000000,9.885,9.9421,9.82,9.92,95914,0
+AOMR.US,D,20250905,000000,9.9713,10.115,9.9,10.05,257262,0
+AOMR.US,D,20250908,000000,10.02,10.1414,9.92,9.96,166574,0
+AOMR.US,D,20250909,000000,9.99,10.09,9.8,9.81,176591,0
+AOMR.US,D,20250910,000000,9.932,9.932,9.61,9.75,96559,0
+AOMR.US,D,20250911,000000,9.8,9.85,9.73,9.84,147478,0
+AOMR.US,D,20250912,000000,9.795,9.83,9.73,9.76,79193,0
+AOMR.US,D,20250915,000000,9.7988,9.87,9.71,9.83,102213,0
+AOMR.US,D,20250916,000000,9.84,9.84,9.67,9.68,111254,0
+AOMR.US,D,20250917,000000,9.74,9.88,9.66,9.73,193144,0
+AOMR.US,D,20250918,000000,9.7423,9.8102,9.6403,9.73,102526,0
+AOMR.US,D,20250919,000000,9.7843,9.8399,9.74,9.8,279749,0
+AOMR.US,D,20250922,000000,9.76,9.82,9.61,9.61,235458,0
+AOMR.US,D,20250923,000000,9.63,9.6968,9.525,9.57,112616,0
+AOMR.US,D,20250924,000000,9.545,9.63,9.495,9.56,70511,0
+AOMR.US,D,20250925,000000,9.535,9.54,9.4,9.47,76381,0
+AOMR.US,D,20250926,000000,9.5674,9.5674,9.4,9.44,72511,0
+AOMR.US,D,20250929,000000,9.5,9.51,9.31,9.42,160571,0
+AOMR.US,D,20250930,000000,9.3984,9.3984,9.29,9.37,95123,0
+AOMR.US,D,20251001,000000,9.38,9.48,9.335,9.45,68474,0
+AOMR.US,D,20251002,000000,9.4218,9.5,9.36,9.45,60761,0
+AOMR.US,D,20251003,000000,9.55,9.6,9.46,9.49,50051,0
+AOMR.US,D,20251006,000000,9.498,9.5,9.365,9.4,71965,0
+AOMR.US,D,20251007,000000,9.39,9.41,9.32,9.32,54253,0
+AOMR.US,D,20251008,000000,9.325,9.39,9.2986,9.39,51928,0
+AOMR.US,D,20251009,000000,9.384,9.42,9.19,9.19,59024,0
+AOMR.US,D,20251010,000000,9.2,9.27,9,9,126723,0
+AOMR.US,D,20251013,000000,9.09,9.11,8.975,9.11,100184,0
+AOMR.US,D,20251014,000000,9.085,9.25,9.02,9.23,38902,0
+AOMR.US,D,20251015,000000,9.28,9.3,9.2387,9.3,81416,0
+AOMR.US,D,20251016,000000,9.36,9.36,9.14,9.26,120396,0
+AOMR.US,D,20251017,000000,9.23,9.3165,9.09,9.09,66245,0
+AOMR.US,D,20251020,000000,9.14,9.3,9.0998,9.3,46051,0
+AOMR.US,D,20251021,000000,9.225,9.3425,9.18,9.3,84940,0
+AOMR.US,D,20251022,000000,9.33,9.4585,9.32,9.41,148198,0
+AOMR.US,D,20251023,000000,9.4299,9.43,9.275,9.3,40736,0
+AOMR.US,D,20251024,000000,9.44,9.45,9.34,9.36,77995,0
+AOMR.US,D,20251027,000000,9.425,9.425,9.24,9.26,92352,0
+AOMR.US,D,20251028,000000,9.32,9.36,9.27,9.33,92917,0
+AOMR.US,D,20251029,000000,9.384,9.384,9.03,9.04,158408,0
+AOMR.US,D,20251030,000000,9.08,9.11,9.007,9.07,62649,0
+AOMR.US,D,20251031,000000,9.02,9.0976,9,9.07,69887,0
+AOMR.US,D,20251103,000000,9.02,9.104,9.02,9.08,85284,0
+AOMR.US,D,20251104,000000,9.0086,9.17,9.0086,9.17,149360,0
+AOMR.US,D,20251105,000000,9.2013,9.2999,9.12,9.15,91818,0
+AOMR.US,D,20251106,000000,9.185,9.475,9.05,9.06,107891,0
+AOMR.US,D,20251107,000000,9.07,9.08,8.9,9.03,118449,0
+AOMR.US,D,20251110,000000,9.16,9.179,8.64,8.67,274191,0
+AOMR.US,D,20251111,000000,8.705,8.94,8.67,8.92,89271,0
+AOMR.US,D,20251112,000000,8.955,8.98,8.8921,8.9,69887,0
+AOMR.US,D,20251113,000000,8.915,9.13,8.855,8.96,180221,0
+AOMR.US,D,20251114,000000,8.965,8.9696,8.83,8.95,117711,0
+AOMR.US,D,20251117,000000,9.0305,9.045,8.8625,8.89,373548,0
+AOMR.US,D,20251118,000000,8.63,8.63,8.28,8.29,368373,0
+AOMR.US,D,20251119,000000,8.2371,8.3599,8.212,8.25,175112,0
+AOMR.US,D,20251120,000000,8.29,8.36,8.17,8.18,209657,0
+AOMR.US,D,20251121,000000,8.23,8.36,8.16,8.32,102310,0
+AOMR.US,D,20251124,000000,8.34,8.38,8.2608,8.36,78772,0
+AOMR.US,D,20251125,000000,8.44,8.6326,8.36,8.6,107721,0
+AOMR.US,D,20251126,000000,8.6,8.795,8.59,8.71,140785,0
+AOMR.US,D,20251128,000000,8.75,8.8,8.69,8.8,47680,0
+AOMR.US,D,20251201,000000,8.76,8.955,8.73,8.89,157299,0
+AOMR.US,D,20251202,000000,8.85,8.86,8.73,8.75,76307,0
+AOMR.US,D,20251203,000000,8.825,8.91,8.81,8.91,70567,0
+AOMR.US,D,20251204,000000,8.9,8.93,8.78,8.79,90784,0
+AOMR.US,D,20251205,000000,8.79,8.905,8.7779,8.84,120139,0
+AOMR.US,D,20251208,000000,8.8304,8.8304,8.68,8.72,76091,0
+AOMR.US,D,20251209,000000,8.7799,8.7799,8.6653,8.73,86834,0
+AOMR.US,D,20251210,000000,8.77,8.87,8.72,8.82,79655,0
+AOMR.US,D,20251211,000000,8.89,8.9,8.81,8.86,85904,0
+AOMR.US,D,20251212,000000,8.9,8.9768,8.89,8.94,82469,0
+AOMR.US,D,20251215,000000,8.965,8.97,8.795,8.8,105714,0
+AOMR.US,D,20251216,000000,8.71,8.8654,8.69,8.7,106197,0
+AOMR.US,D,20251217,000000,8.72,8.89,8.68,8.8,90424,0
+AOMR.US,D,20251218,000000,8.87,8.96,8.87,8.89,69033,0
+AOMR.US,D,20251219,000000,8.894,8.9,8.71,8.71,172742,0
+AOMR.US,D,20251222,000000,8.765,8.79,8.72,8.77,65882,0
+AOMR.US,D,20251223,000000,8.72,8.8,8.62,8.63,92237,0
+AOMR.US,D,20251224,000000,8.6,8.7499,8.5401,8.69,49485,0
+AOMR.US,D,20251226,000000,8.74,8.74,8.6201,8.67,42541,0
+AOMR.US,D,20251229,000000,8.6845,8.69,8.56,8.64,75116,0
+AOMR.US,D,20251230,000000,8.6,8.7,8.6,8.68,48768,0
+AOMR.US,D,20251231,000000,8.665,8.67,8.54,8.61,412019,0
+AOMR.US,D,20260102,000000,8.55,8.64,8.54,8.59,82669,0
+AOMR.US,D,20260105,000000,8.6,8.73,8.55,8.67,100949,0
+AOMR.US,D,20260106,000000,8.6,8.66,8.575,8.62,131928,0
+AOMR.US,D,20260107,000000,8.64,8.77,8.5799,8.63,84227,0
+AOMR.US,D,20260108,000000,8.615,8.8,8.57,8.74,50659,0
+AOMR.US,D,20260109,000000,8.77,8.96,8.72,8.9,108601,0
+AOMR.US,D,20260112,000000,8.9,9.0154,8.7709,8.98,75362,0
+AOMR.US,D,20260113,000000,8.95,9,8.835,8.89,72635,0
+AOMR.US,D,20260114,000000,8.88,9.047,8.87,9.04,39846,0
+AOMR.US,D,20260115,000000,9.045,9.1646,8.9301,9.15,63765,0
+AOMR.US,D,20260116,000000,9.11,9.27,9.086,9.25,79364,0
+AOMR.US,D,20260120,000000,9.21,9.2483,9.03,9.04,55123,0
+AOMR.US,D,20260121,000000,9.03,9.19,9.03,9.19,57059,0
+AOMR.US,D,20260122,000000,9.24,9.27,9.12,9.15,60360,0
+AOMR.US,D,20260123,000000,9.15,9.15,9.04,9.11,39195,0
+AOMR.US,D,20260126,000000,9.05,9.09,8.905,8.99,94575,0
+AOMR.US,D,20260127,000000,9,9.045,8.91,9,49325,0
+AOMR.US,D,20260128,000000,9.04,9.09,8.93,9.01,74246,0
+AOMR.US,D,20260129,000000,9.08,9.12,8.9401,9.12,42461,0
+AOMR.US,D,20260130,000000,9.095,9.095,8.865,8.97,117464,0
+AOMR.US,D,20260202,000000,8.96,9.05,8.908,9.02,73028,0
+AOMR.US,D,20260203,000000,9.07,9.07,8.75,8.91,121490,0
+AOMR.US,D,20260204,000000,8.99,8.99,8.816,8.82,60116,0
+AOMR.US,D,20260205,000000,8.86,8.86,8.76,8.78,51594,0
+AOMR.US,D,20260206,000000,8.85,8.97,8.84,8.93,64975,0
+AOMR.US,D,20260209,000000,8.95,8.98,8.76,8.9,83270,0
+AOMR.US,D,20260210,000000,8.9838,9.05,8.94,8.95,62536,0
+AOMR.US,D,20260211,000000,9.0284,9.0284,8.92,8.92,32625,0
+AOMR.US,D,20260212,000000,9.04,9.04,8.9,8.97,59543,0
+AOMR.US,D,20260213,000000,9.01,9.22,8.98,9.12,88768,0
+AOMR.US,D,20260217,000000,9.11,9.2,9.045,9.14,79631,0
+AOMR.US,D,20260218,000000,9.13,9.2,9.07,9.07,95722,0

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

@@ -0,0 +1,2 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATCL.US,D,20260218,000000,25.06,25.13,25.01,25.01,77720,0

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

@@ -0,0 +1,1013 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAC_S.US,D,20220204,000000,24.89,24.89,24.5,24.63,301440,0
+BAC_S.US,D,20220207,000000,24.74,25.1,24.74,24.93,416475,0
+BAC_S.US,D,20220208,000000,24.93,24.9499,24.54,24.57,290279,0
+BAC_S.US,D,20220209,000000,24.78,24.93,24.63,24.84,231709,0
+BAC_S.US,D,20220210,000000,24.75,24.75,24.25,24.34,231390,0
+BAC_S.US,D,20220211,000000,24.69,24.69,24.19,24.21,289301,0
+BAC_S.US,D,20220214,000000,24.25,24.5,23.35,23.44,284017,0
+BAC_S.US,D,20220215,000000,23.52,24.47,23.44,24.03,567128,0
+BAC_S.US,D,20220216,000000,23.61,24.42,23.61,24.23,175539,0
+BAC_S.US,D,20220217,000000,24.34,24.97,24.089,24.41,276506,0
+BAC_S.US,D,20220218,000000,24.41,25.04,24.4,24.78,212119,0
+BAC_S.US,D,20220222,000000,24.79,24.95,24.5396,24.75,110352,0
+BAC_S.US,D,20220223,000000,24.8,24.99,24.63,24.97,110374,0
+BAC_S.US,D,20220224,000000,24.69,24.8,24.4,24.8,453323,0
+BAC_S.US,D,20220225,000000,24.8,25.1,24.7,24.95,477301,0
+BAC_S.US,D,20220228,000000,24.77,25.01,24.65,24.75,3075567,0
+BAC_S.US,D,20220301,000000,24.75,24.8988,24.615,24.73,99939,0
+BAC_S.US,D,20220302,000000,24.56,24.97,24.56,24.66,262524,0
+BAC_S.US,D,20220303,000000,24.66,24.75,24.55,24.75,209840,0
+BAC_S.US,D,20220304,000000,24.73,24.855,24.6,24.81,153843,0
+BAC_S.US,D,20220307,000000,25.01,25.01,24.68,24.75,175810,0
+BAC_S.US,D,20220308,000000,24.61,24.73,24.5,24.65,152588,0
+BAC_S.US,D,20220309,000000,24.6,24.93,24.47,24.66,138911,0
+BAC_S.US,D,20220310,000000,24.56,24.625,24.45,24.51,123522,0
+BAC_S.US,D,20220311,000000,24.51,24.52,24.13,24.25,590647,0
+BAC_S.US,D,20220314,000000,24.12,24.12,23.2,23.295,216972,0
+BAC_S.US,D,20220315,000000,23.35,23.5,22.96,23.02,170050,0
+BAC_S.US,D,20220316,000000,23.12,23.1485,22.55,23.07,112419,0
+BAC_S.US,D,20220317,000000,23,23.32,22.9245,23.08,225724,0
+BAC_S.US,D,20220318,000000,23.11,23.27,23.11,23.2,139171,0
+BAC_S.US,D,20220321,000000,23.12,23.19,22.56,22.6,162616,0
+BAC_S.US,D,20220322,000000,22.54,22.54,22.02,22.05,523283,0
+BAC_S.US,D,20220323,000000,22.06,22.53,21.91,22.39,447966,0
+BAC_S.US,D,20220324,000000,22.39,22.54,22.31,22.48,157950,0
+BAC_S.US,D,20220325,000000,22.39,22.5,22.08,22.28,166525,0
+BAC_S.US,D,20220328,000000,22.3,22.5,22.28,22.46,124324,0
+BAC_S.US,D,20220329,000000,22.55,22.75,22.4951,22.68,88494,0
+BAC_S.US,D,20220330,000000,22.73,22.99,22.73,22.9,97422,0
+BAC_S.US,D,20220331,000000,22.96,23.29,22.95,23.17,274047,0
+BAC_S.US,D,20220401,000000,23.1,23.14,22.91,23.13,20693,0
+BAC_S.US,D,20220404,000000,23.13,23.22,22.91,23.03,181755,0
+BAC_S.US,D,20220405,000000,22.98,23.0722,22.75,22.81,174877,0
+BAC_S.US,D,20220406,000000,22.61,22.8,22.51,22.72,165050,0
+BAC_S.US,D,20220407,000000,22.63,22.89,22.59,22.72,62717,0
+BAC_S.US,D,20220408,000000,22.6,22.76,22.5001,22.61,141855,0
+BAC_S.US,D,20220411,000000,22.5,22.5233,22.35,22.4,143347,0
+BAC_S.US,D,20220412,000000,22.55,22.81,22.3685,22.48,252674,0
+BAC_S.US,D,20220413,000000,22.55,22.75,22.48,22.48,37541,0
+BAC_S.US,D,20220414,000000,22.48,22.7481,22.21,22.22,160198,0
+BAC_S.US,D,20220418,000000,22.2,22.27,21.74,21.74,100795,0
+BAC_S.US,D,20220419,000000,21.74,21.89,21.43,21.47,86837,0
+BAC_S.US,D,20220420,000000,21.62,21.62,21.25,21.27,208654,0
+BAC_S.US,D,20220421,000000,21.35,21.35,20.67,20.68,303981,0
+BAC_S.US,D,20220422,000000,20.63,20.77,20.5302,20.7002,56989,0
+BAC_S.US,D,20220425,000000,20.7,20.86,20.48,20.65,180208,0
+BAC_S.US,D,20220426,000000,20.72,20.8,20.51,20.57,63590,0
+BAC_S.US,D,20220427,000000,20.73,20.73,20.2502,20.39,86274,0
+BAC_S.US,D,20220428,000000,20.125,20.32,19.68,20.24,327307,0
+BAC_S.US,D,20220429,000000,20,20.2,19.7325,19.83,232514,0
+BAC_S.US,D,20220502,000000,19.98,19.98,19.255,19.5,176764,0
+BAC_S.US,D,20220503,000000,19.46,19.6384,19.26,19.5,193744,0
+BAC_S.US,D,20220504,000000,19.54,20.1759,19.385,19.96,149424,0
+BAC_S.US,D,20220505,000000,19.8,19.85,19.51,19.57,85055,0
+BAC_S.US,D,20220506,000000,19.45,19.45,19.23,19.29,420324,0
+BAC_S.US,D,20220509,000000,19.2,19.3,19.02,19.18,165467,0
+BAC_S.US,D,20220510,000000,19.42,19.65,19.26,19.6,166627,0
+BAC_S.US,D,20220511,000000,19.48,19.97,19.48,19.66,103471,0
+BAC_S.US,D,20220512,000000,19.7,20.01,19.59,20.01,134203,0
+BAC_S.US,D,20220513,000000,20.13,20.29,19.93,19.94,144089,0
+BAC_S.US,D,20220516,000000,20.1,20.49,20,20.42,164522,0
+BAC_S.US,D,20220517,000000,20.5,20.5,20.21,20.25,138427,0
+BAC_S.US,D,20220518,000000,19.99,20.1326,19.68,20.05,178332,0
+BAC_S.US,D,20220519,000000,20.06,20.39,19.99,20.29,247885,0
+BAC_S.US,D,20220520,000000,20.35,20.45,20.07,20.38,225994,0
+BAC_S.US,D,20220523,000000,20.37,20.65,20.35,20.51,135423,0
+BAC_S.US,D,20220524,000000,20.47,21.01,20.45,21.01,73567,0
+BAC_S.US,D,20220525,000000,21.06,21.7687,20.95,21.62,55610,0
+BAC_S.US,D,20220526,000000,21.74,22.22,21.74,22.1,116672,0
+BAC_S.US,D,20220527,000000,22.21,23.01,22.1302,23,67879,0
+BAC_S.US,D,20220531,000000,22.67,22.82,21.8769,22.6,181160,0
+BAC_S.US,D,20220601,000000,23.09,23.09,22.3,22.66,67600,0
+BAC_S.US,D,20220602,000000,22.66,22.9798,22.43,22.8,125301,0
+BAC_S.US,D,20220603,000000,22.6,22.9714,22.3,22.63,55181,0
+BAC_S.US,D,20220606,000000,22.77,22.77,21.87,22.16,175076,0
+BAC_S.US,D,20220607,000000,22.13,22.74,22.09,22.58,44559,0
+BAC_S.US,D,20220608,000000,22.62,22.7218,22.26,22.26,70062,0
+BAC_S.US,D,20220609,000000,22.16,22.3,21.81,21.88,49547,0
+BAC_S.US,D,20220610,000000,21.64,21.64,20.95,21.51,53270,0
+BAC_S.US,D,20220613,000000,20.82,20.9765,20.3,20.63,44394,0
+BAC_S.US,D,20220614,000000,20.71,21.0903,20.25,20.5026,64294,0
+BAC_S.US,D,20220615,000000,20.44,21.3514,20.31,20.47,90329,0
+BAC_S.US,D,20220616,000000,20.1,20.3468,19.88,20.06,95586,0
+BAC_S.US,D,20220617,000000,20.21,20.3768,19.92,19.97,90062,0
+BAC_S.US,D,20220621,000000,20.3,20.52,20.0763,20.295,57615,0
+BAC_S.US,D,20220622,000000,20.33,20.6799,20.25,20.4,52150,0
+BAC_S.US,D,20220623,000000,20.58,20.68,20.25,20.4,138398,0
+BAC_S.US,D,20220624,000000,20.55,20.55,20.33,20.4,112789,0
+BAC_S.US,D,20220627,000000,20.45,20.54,20.135,20.28,320774,0
+BAC_S.US,D,20220628,000000,20.33,20.4491,20.28,20.34,72769,0
+BAC_S.US,D,20220629,000000,20.43,20.52,20.31,20.325,49894,0
+BAC_S.US,D,20220630,000000,20.37,20.66,20.33,20.66,645890,0
+BAC_S.US,D,20220701,000000,20.67,21.36,20.6253,21.21,57924,0
+BAC_S.US,D,20220705,000000,21.21,21.2713,20.68,20.87,109691,0
+BAC_S.US,D,20220706,000000,21.04,21.45,20.87,21.01,94193,0
+BAC_S.US,D,20220707,000000,21.08,21.37,20.92,21.16,129743,0
+BAC_S.US,D,20220708,000000,21.29,21.81,21.1471,21.71,53460,0
+BAC_S.US,D,20220711,000000,21.84,22,21.72,21.85,15124,0
+BAC_S.US,D,20220712,000000,21.94,21.95,21.57,21.57,26141,0
+BAC_S.US,D,20220713,000000,21.28,21.86,21.1,21.85,28534,0
+BAC_S.US,D,20220714,000000,21.65,22,21.65,21.96,90896,0
+BAC_S.US,D,20220715,000000,22.09,22.29,22.02,22.1,141259,0
+BAC_S.US,D,20220718,000000,22.1,22.28,21.98,22.02,29786,0
+BAC_S.US,D,20220719,000000,22.1,22.27,21.7647,21.89,85299,0
+BAC_S.US,D,20220720,000000,22.08,22.23,21.83,22.17,33425,0
+BAC_S.US,D,20220721,000000,22.17,22.3887,22,22.1864,25556,0
+BAC_S.US,D,20220722,000000,22.38,22.554,22.16,22.26,20520,0
+BAC_S.US,D,20220725,000000,22.25,22.25,21.97,22.1,256303,0
+BAC_S.US,D,20220726,000000,22.15,22.1998,21.96,22.07,24979,0
+BAC_S.US,D,20220727,000000,22.18,22.19,21.796,22,94406,0
+BAC_S.US,D,20220728,000000,22.04,22.17,21.67,21.9,109424,0
+BAC_S.US,D,20220729,000000,21.65,21.77,21.36,21.64,172117,0
+BAC_S.US,D,20220801,000000,21.72,22,21.65,21.83,97887,0
+BAC_S.US,D,20220802,000000,21.85,22.39,21.8,22.27,376161,0
+BAC_S.US,D,20220803,000000,22.4,22.62,22.351,22.62,64141,0
+BAC_S.US,D,20220804,000000,22.68,22.6803,22.35,22.49,53998,0
+BAC_S.US,D,20220805,000000,22.37,22.41,22.04,22.07,47594,0
+BAC_S.US,D,20220808,000000,22.17,22.24,21.81,21.99,159066,0
+BAC_S.US,D,20220809,000000,21.97,22.06,21.7,21.83,104873,0
+BAC_S.US,D,20220810,000000,21.95,22.49,21.92,22.04,300736,0
+BAC_S.US,D,20220811,000000,22.14,22.14,21.9306,22.06,44674,0
+BAC_S.US,D,20220812,000000,22.1,22.14,21.92,22.02,90161,0
+BAC_S.US,D,20220815,000000,22.04,22.18,22,22.07,58867,0
+BAC_S.US,D,20220816,000000,22,22.16,21.83,21.92,101782,0
+BAC_S.US,D,20220817,000000,21.88,21.93,21.59,21.62,83823,0
+BAC_S.US,D,20220818,000000,21.57,21.76,21.55,21.66,61620,0
+BAC_S.US,D,20220819,000000,21.5,21.6028,21.25,21.39,82084,0
+BAC_S.US,D,20220822,000000,21.2,21.35,21.2,21.2,39033,0
+BAC_S.US,D,20220823,000000,21.2,21.42,20.01,20.84,146189,0
+BAC_S.US,D,20220824,000000,20.86,21.1032,20.67,20.94,62718,0
+BAC_S.US,D,20220825,000000,21.14,21.5,21.06,21.24,37735,0
+BAC_S.US,D,20220826,000000,21.32,21.3459,20.69,20.75,266647,0
+BAC_S.US,D,20220829,000000,20.7,20.8699,20.58,20.8628,21458,0
+BAC_S.US,D,20220830,000000,20.87,20.87,20.56,20.79,60799,0
+BAC_S.US,D,20220831,000000,20.85,20.85,20.36,20.48,53643,0
+BAC_S.US,D,20220901,000000,20.42,20.59,20.08,20.55,84896,0
+BAC_S.US,D,20220902,000000,20.6,20.78,20.45,20.58,51716,0
+BAC_S.US,D,20220906,000000,20.6,20.65,20.25,20.41,52699,0
+BAC_S.US,D,20220907,000000,20.47,20.6,20.1841,20.46,45635,0
+BAC_S.US,D,20220908,000000,20.44,20.75,20.225,20.26,155209,0
+BAC_S.US,D,20220909,000000,20.4,20.6298,20.31,20.35,54463,0
+BAC_S.US,D,20220912,000000,20.46,20.63,20.42,20.57,36452,0
+BAC_S.US,D,20220913,000000,20.29,20.52,20.29,20.49,49730,0
+BAC_S.US,D,20220914,000000,20.51,20.61,20.4,20.53,68320,0
+BAC_S.US,D,20220915,000000,20.48,20.52,20.25,20.33,38986,0
+BAC_S.US,D,20220916,000000,20.17,20.27,20.03,20.26,43835,0
+BAC_S.US,D,20220919,000000,20.25,20.25,19.96,20,80007,0
+BAC_S.US,D,20220920,000000,19.88,20.12,19.77,20.03,217412,0
+BAC_S.US,D,20220921,000000,20.09,20.23,19.96,20.02,35022,0
+BAC_S.US,D,20220922,000000,19.99,19.99,19.7,19.72,80601,0
+BAC_S.US,D,20220923,000000,19.6,19.6,19.37,19.55,164797,0
+BAC_S.US,D,20220926,000000,19.55,19.55,19.25,19.34,92900,0
+BAC_S.US,D,20220927,000000,19.43,19.5,19.25,19.47,78092,0
+BAC_S.US,D,20220928,000000,19.51,19.84,19.47,19.79,131158,0
+BAC_S.US,D,20220929,000000,19.74,19.88,19.3254,19.67,133817,0
+BAC_S.US,D,20220930,000000,19.84,19.8617,19.6,19.6,476284,0
+BAC_S.US,D,20221003,000000,19.92,19.98,19.63,19.67,54651,0
+BAC_S.US,D,20221004,000000,19.82,19.96,19.79,19.84,73341,0
+BAC_S.US,D,20221005,000000,19.78,19.87,19.69,19.69,63022,0
+BAC_S.US,D,20221006,000000,19.75,19.77,19.51,19.54,82788,0
+BAC_S.US,D,20221007,000000,19.5,19.52,19.28,19.46,55910,0
+BAC_S.US,D,20221010,000000,19.5,19.5,19.26,19.31,27260,0
+BAC_S.US,D,20221011,000000,19.32,19.35,19.19,19.27,84955,0
+BAC_S.US,D,20221012,000000,19.22,19.27,19.1014,19.2,64583,0
+BAC_S.US,D,20221013,000000,18.92,19.3489,18.85,19.17,104576,0
+BAC_S.US,D,20221014,000000,19.22,19.25,19,19.13,102998,0
+BAC_S.US,D,20221017,000000,19.3,19.3699,19.07,19.07,54985,0
+BAC_S.US,D,20221018,000000,19.18,19.26,19.01,19.08,65387,0
+BAC_S.US,D,20221019,000000,19.07,19.11,18.88,19.08,70258,0
+BAC_S.US,D,20221020,000000,19,19.01,18.57,18.6,145675,0
+BAC_S.US,D,20221021,000000,18.56,18.5854,18.3,18.49,129493,0
+BAC_S.US,D,20221024,000000,18.54,18.7,18.48,18.64,138058,0
+BAC_S.US,D,20221025,000000,18.73,19.03,18.5237,18.99,60018,0
+BAC_S.US,D,20221026,000000,19.06,19.32,18.93,19.24,92478,0
+BAC_S.US,D,20221027,000000,19.36,19.51,19.28,19.5,76237,0
+BAC_S.US,D,20221028,000000,19.47,19.5699,19.33,19.56,88145,0
+BAC_S.US,D,20221031,000000,19.26,19.52,19.08,19.48,369475,0
+BAC_S.US,D,20221101,000000,19.56,19.56,19.07,19.29,105828,0
+BAC_S.US,D,20221102,000000,19.16,19.52,19.15,19.27,50233,0
+BAC_S.US,D,20221103,000000,19.12,19.21,18.91,19,45921,0
+BAC_S.US,D,20221104,000000,19.02,19.185,18.89,19,36970,0
+BAC_S.US,D,20221107,000000,18.98,19,18.7201,18.98,85213,0
+BAC_S.US,D,20221108,000000,19,19.29,18.865,19.21,110742,0
+BAC_S.US,D,20221109,000000,19.36,19.36,18.99,19.2293,140563,0
+BAC_S.US,D,20221110,000000,19.55,20.19,19.55,20.1498,62450,0
+BAC_S.US,D,20221111,000000,20.27,20.3899,20.01,20.04,69003,0
+BAC_S.US,D,20221114,000000,20.02,20.0244,19.68,19.84,61037,0
+BAC_S.US,D,20221115,000000,20.03,20.17,19.85,20.05,68810,0
+BAC_S.US,D,20221116,000000,20.1,20.1,19.8427,19.95,55088,0
+BAC_S.US,D,20221117,000000,19.94,20.0269,19.71,19.785,67324,0
+BAC_S.US,D,20221118,000000,19.8,19.96,19.74,19.87,44357,0
+BAC_S.US,D,20221121,000000,19.97,20.02,19.83,19.89,49262,0
+BAC_S.US,D,20221122,000000,20,20.02,19.74,19.76,88831,0
+BAC_S.US,D,20221123,000000,19.81,19.98,19.78,19.88,75581,0
+BAC_S.US,D,20221125,000000,19.92,19.92,19.82,19.91,40417,0
+BAC_S.US,D,20221128,000000,19.91,19.93,19.74,19.8,80449,0
+BAC_S.US,D,20221129,000000,19.75,19.79,19.625,19.79,129174,0
+BAC_S.US,D,20221130,000000,19.78,19.99,19.65,19.98,170808,0
+BAC_S.US,D,20221201,000000,20.08,20.24,19.9,20.1668,171603,0
+BAC_S.US,D,20221202,000000,20.1,20.22,20,20.21,56985,0
+BAC_S.US,D,20221205,000000,20.14,20.17,20,20.06,80447,0
+BAC_S.US,D,20221206,000000,20.06,20.07,19.78,19.89,178425,0
+BAC_S.US,D,20221207,000000,19.92,19.94,19.83,19.85,66053,0
+BAC_S.US,D,20221208,000000,19.93,19.95,19.7999,19.86,83424,0
+BAC_S.US,D,20221209,000000,19.85,19.86,19.64,19.66,92700,0
+BAC_S.US,D,20221212,000000,19.73,19.8043,19.4,19.5,91848,0
+BAC_S.US,D,20221213,000000,19.72,19.91,19.67,19.87,57665,0
+BAC_S.US,D,20221214,000000,19.9,19.9,19.59,19.77,122773,0
+BAC_S.US,D,20221215,000000,19.7,19.74,19.48,19.48,102193,0
+BAC_S.US,D,20221216,000000,19.45,19.63,19.3,19.63,180838,0
+BAC_S.US,D,20221219,000000,19.6,19.69,19.4788,19.61,108473,0
+BAC_S.US,D,20221220,000000,19.57,19.67,19.39,19.45,162306,0
+BAC_S.US,D,20221221,000000,19.5,19.62,19.44,19.53,406783,0
+BAC_S.US,D,20221222,000000,19.37,19.64,19.36,19.59,403390,0
+BAC_S.US,D,20221223,000000,19.54,19.62,19.44,19.56,169635,0
+BAC_S.US,D,20221227,000000,19.53,19.53,19.07,19.17,446918,0
+BAC_S.US,D,20221228,000000,19.22,19.3,18.93,19.2,452968,0
+BAC_S.US,D,20221229,000000,19.11,19.3,19.1,19.15,135771,0
+BAC_S.US,D,20221230,000000,19.17,19.336,18.78,18.81,273932,0
+BAC_S.US,D,20230103,000000,18.99,19.24,18.98,19.05,45214,0
+BAC_S.US,D,20230104,000000,19.2,19.6865,19.1,19.61,67054,0
+BAC_S.US,D,20230105,000000,19.59,20.07,19.47,19.92,78960,0
+BAC_S.US,D,20230106,000000,20.16,20.7836,19.9822,20.47,132319,0
+BAC_S.US,D,20230109,000000,20.48,20.65,20.35,20.42,70038,0
+BAC_S.US,D,20230110,000000,20.49,20.58,20.34,20.53,53515,0
+BAC_S.US,D,20230111,000000,20.64,21.4,20.515,21.11,144336,0
+BAC_S.US,D,20230112,000000,21.18,21.58,21,21.49,94736,0
+BAC_S.US,D,20230113,000000,21.38,21.8,21.37,21.74,83913,0
+BAC_S.US,D,20230117,000000,21.79,21.9399,21.498,21.85,71274,0
+BAC_S.US,D,20230118,000000,22.04,22.175,21.73,21.73,48272,0
+BAC_S.US,D,20230119,000000,21.79,22.08,21.61,21.81,85430,0
+BAC_S.US,D,20230120,000000,21.85,21.95,21.621,21.83,52220,0
+BAC_S.US,D,20230123,000000,21.91,22.05,21.81,21.88,76847,0
+BAC_S.US,D,20230124,000000,21.86,21.95,21.7,21.85,71064,0
+BAC_S.US,D,20230125,000000,21.78,21.91,21.7,21.79,93322,0
+BAC_S.US,D,20230126,000000,21.95,22,21.81,21.84,63111,0
+BAC_S.US,D,20230127,000000,21.97,22.07,21.88,21.89,32226,0
+BAC_S.US,D,20230130,000000,21.8,21.94,21.8,21.86,162186,0
+BAC_S.US,D,20230131,000000,21.64,21.76,21.54,21.75,185184,0
+BAC_S.US,D,20230201,000000,21.75,21.85,21.65,21.77,82798,0
+BAC_S.US,D,20230202,000000,21.85,21.9998,21.79,21.85,42264,0
+BAC_S.US,D,20230203,000000,21.72,21.7955,21.53,21.54,36483,0
+BAC_S.US,D,20230206,000000,21.44,21.48,21.2414,21.34,50721,0
+BAC_S.US,D,20230207,000000,21.44,21.44,21.1,21.15,46210,0
+BAC_S.US,D,20230208,000000,21.22,21.46,21.16,21.35,52652,0
+BAC_S.US,D,20230209,000000,21.49,21.51,21.17,21.2,39473,0
+BAC_S.US,D,20230210,000000,21.2,21.33,21,21.06,64617,0
+BAC_S.US,D,20230213,000000,21.13,21.24,21.11,21.24,26865,0
+BAC_S.US,D,20230214,000000,21.24,21.35,21.1,21.16,46407,0
+BAC_S.US,D,20230215,000000,21.17,21.23,21.08,21.1,32536,0
+BAC_S.US,D,20230216,000000,20.99,21.04,20.8,20.82,37397,0
+BAC_S.US,D,20230217,000000,20.8,20.95,20.7,20.84,38834,0
+BAC_S.US,D,20230221,000000,20.71,20.77,20.16,20.22,50856,0
+BAC_S.US,D,20230222,000000,20.29,20.569,20.25,20.43,44000,0
+BAC_S.US,D,20230223,000000,20.53,20.7,20.5,20.62,43588,0
+BAC_S.US,D,20230224,000000,20.52,20.545,20.43,20.45,39942,0
+BAC_S.US,D,20230227,000000,20.56,20.68,20.5,20.57,24826,0
+BAC_S.US,D,20230228,000000,20.61,20.69,20.38,20.66,56504,0
+BAC_S.US,D,20230301,000000,20.66,20.66,20.34,20.54,30859,0
+BAC_S.US,D,20230302,000000,20.4,20.47,20.13,20.38,47693,0
+BAC_S.US,D,20230303,000000,20.49,20.537,20.4,20.42,106888,0
+BAC_S.US,D,20230306,000000,20.49,20.51,20.3385,20.3385,40912,0
+BAC_S.US,D,20230307,000000,20.39,20.4511,20.19,20.25,52970,0
+BAC_S.US,D,20230308,000000,20.31,20.39,20.15,20.2,63380,0
+BAC_S.US,D,20230309,000000,20.23,20.23,19.81,20.02,83493,0
+BAC_S.US,D,20230310,000000,20,20.1145,19.63,19.98,59667,0
+BAC_S.US,D,20230313,000000,19.04,19.74,18.47,19.7,91621,0
+BAC_S.US,D,20230314,000000,20,20.42,19.8364,20.38,44877,0
+BAC_S.US,D,20230315,000000,20.07,20.41,19.94,19.95,168015,0
+BAC_S.US,D,20230316,000000,19.96,20.43,19.7,20.23,76986,0
+BAC_S.US,D,20230317,000000,20.25,20.2618,19.93,20.11,62384,0
+BAC_S.US,D,20230320,000000,20.27,20.27,19.76,19.76,39262,0
+BAC_S.US,D,20230321,000000,19.92,20.03,19.77,19.96,51713,0
+BAC_S.US,D,20230322,000000,19.96,20.1729,19.87,20.11,60138,0
+BAC_S.US,D,20230323,000000,20.16,20.19,19.92,19.95,36384,0
+BAC_S.US,D,20230324,000000,19.95,20.02,19.77,19.94,29153,0
+BAC_S.US,D,20230327,000000,20.12,20.34,20.12,20.21,45626,0
+BAC_S.US,D,20230328,000000,20.27,20.3,20.1343,20.16,51069,0
+BAC_S.US,D,20230329,000000,20.2,20.49,20.15,20.47,170570,0
+BAC_S.US,D,20230330,000000,20.5,20.64,20.5,20.58,46584,0
+BAC_S.US,D,20230331,000000,20.65,20.78,20.4,20.72,234244,0
+BAC_S.US,D,20230403,000000,20.72,20.82,20.45,20.82,41239,0
+BAC_S.US,D,20230404,000000,20.72,20.8331,20.56,20.78,35725,0
+BAC_S.US,D,20230405,000000,20.7,20.86,20.5801,20.85,30417,0
+BAC_S.US,D,20230406,000000,20.92,21.19,20.84,21.13,48725,0
+BAC_S.US,D,20230410,000000,21.13,21.21,20.95,21.05,41982,0
+BAC_S.US,D,20230411,000000,21.14,21.3,21.05,21.2,36774,0
+BAC_S.US,D,20230412,000000,21.32,21.35,21.06,21.225,35686,0
+BAC_S.US,D,20230413,000000,21.22,21.42,21.2019,21.42,22305,0
+BAC_S.US,D,20230414,000000,21.46,21.46,21.3001,21.46,23342,0
+BAC_S.US,D,20230417,000000,21.39,21.5,21.39,21.44,55873,0
+BAC_S.US,D,20230418,000000,21.48,21.65,21.4,21.65,57224,0
+BAC_S.US,D,20230419,000000,21.65,21.68,21.4845,21.65,39528,0
+BAC_S.US,D,20230420,000000,21.65,21.65,21.43,21.6,44117,0
+BAC_S.US,D,20230421,000000,21.67,21.7865,21.64,21.7,25549,0
+BAC_S.US,D,20230424,000000,21.8,21.845,21.71,21.77,22982,0
+BAC_S.US,D,20230425,000000,21.75,21.75,21.12,21.12,51736,0
+BAC_S.US,D,20230426,000000,21.3,21.3,20.91,20.91,41158,0
+BAC_S.US,D,20230427,000000,21.18,21.18,20.84,21.04,52586,0
+BAC_S.US,D,20230428,000000,20.8,20.96,20.74,20.9,81032,0
+BAC_S.US,D,20230501,000000,20.95,20.95,20.7622,20.86,53863,0
+BAC_S.US,D,20230502,000000,20.85,20.88,20.485,20.71,67813,0
+BAC_S.US,D,20230503,000000,20.68,20.79,20.33,20.37,54396,0
+BAC_S.US,D,20230504,000000,20.12,20.265,19.86,19.97,66465,0
+BAC_S.US,D,20230505,000000,20.17,20.24,20,20.02,33422,0
+BAC_S.US,D,20230508,000000,20.11,20.11,19.82,19.82,47360,0
+BAC_S.US,D,20230509,000000,19.88,19.89,19.57,19.85,64181,0
+BAC_S.US,D,20230510,000000,20.02,20.2754,20.01,20.21,51446,0
+BAC_S.US,D,20230511,000000,20.15,20.26,19.97,20.09,48534,0
+BAC_S.US,D,20230512,000000,20.18,20.2694,20.09,20.18,35958,0
+BAC_S.US,D,20230515,000000,20.21,20.29,20.06,20.29,29918,0
+BAC_S.US,D,20230516,000000,20.2,20.24,19.89,19.89,39515,0
+BAC_S.US,D,20230517,000000,20.13,20.38,19.99,20.3,35004,0
+BAC_S.US,D,20230518,000000,20.34,20.48,20.32,20.45,44897,0
+BAC_S.US,D,20230519,000000,20.5,20.5994,20.29,20.5994,41361,0
+BAC_S.US,D,20230522,000000,20.65,20.65,20.4,20.4,46101,0
+BAC_S.US,D,20230523,000000,20.37,20.54,20.3401,20.45,43317,0
+BAC_S.US,D,20230524,000000,20.42,20.45,20.31,20.37,25288,0
+BAC_S.US,D,20230525,000000,20.46,20.46,20.21,20.3928,37008,0
+BAC_S.US,D,20230526,000000,20.45,20.56,20.38,20.46,24874,0
+BAC_S.US,D,20230530,000000,20.46,20.62,20.41,20.41,36558,0
+BAC_S.US,D,20230531,000000,20.65,20.69,20.3,20.3,70450,0
+BAC_S.US,D,20230601,000000,20.5,20.55,20.38,20.45,34102,0
+BAC_S.US,D,20230602,000000,20.5,20.86,20.5,20.84,40265,0
+BAC_S.US,D,20230605,000000,20.85,20.85,20.65,20.78,20954,0
+BAC_S.US,D,20230606,000000,20.84,20.84,20.67,20.7803,34344,0
+BAC_S.US,D,20230607,000000,20.77,20.8692,20.69,20.76,32778,0
+BAC_S.US,D,20230608,000000,20.75,20.76,20.59,20.65,21012,0
+BAC_S.US,D,20230609,000000,20.68,20.68,20.49,20.535,18891,0
+BAC_S.US,D,20230612,000000,20.6,20.6,20.26,20.34,32410,0
+BAC_S.US,D,20230613,000000,20.41,20.5007,20.33,20.38,23920,0
+BAC_S.US,D,20230614,000000,20.47,20.47,20.13,20.32,88053,0
+BAC_S.US,D,20230615,000000,20.32,20.5,20.32,20.49,110093,0
+BAC_S.US,D,20230616,000000,20.5,20.55,20.42,20.53,54280,0
+BAC_S.US,D,20230620,000000,20.43,20.54,20.27,20.27,20562,0
+BAC_S.US,D,20230621,000000,20.37,20.45,20.26,20.29,53183,0
+BAC_S.US,D,20230622,000000,20.25,20.39,20.17,20.22,47243,0
+BAC_S.US,D,20230623,000000,20.22,20.43,20.22,20.24,28624,0
+BAC_S.US,D,20230626,000000,20.35,20.5,20.25,20.39,81154,0
+BAC_S.US,D,20230627,000000,20.37,20.47,20.34,20.34,23416,0
+BAC_S.US,D,20230628,000000,20.42,20.435,20.3,20.33,31123,0
+BAC_S.US,D,20230629,000000,20.33,20.33,20.15,20.22,30100,0
+BAC_S.US,D,20230630,000000,20.31,20.66,20.2,20.57,56077,0
+BAC_S.US,D,20230703,000000,20.44,20.85,20.4164,20.85,19054,0
+BAC_S.US,D,20230705,000000,20.71,20.98,20.6822,20.95,123724,0
+BAC_S.US,D,20230706,000000,20.74,20.76,20.46,20.72,37417,0
+BAC_S.US,D,20230707,000000,20.55,20.88,20.51,20.83,36203,0
+BAC_S.US,D,20230710,000000,20.8,20.86,20.52,20.55,83842,0
+BAC_S.US,D,20230711,000000,20.59,20.6,20.35,20.41,173418,0
+BAC_S.US,D,20230712,000000,20.56,20.58,20.5,20.55,41405,0
+BAC_S.US,D,20230713,000000,20.64,20.64,20.44,20.54,85815,0
+BAC_S.US,D,20230714,000000,20.6,20.6,20.33,20.4,15320,0
+BAC_S.US,D,20230717,000000,20.41,20.4499,20.25,20.32,41519,0
+BAC_S.US,D,20230718,000000,20.36,20.49,20.25,20.45,49895,0
+BAC_S.US,D,20230719,000000,20.45,20.59,20.4135,20.56,30606,0
+BAC_S.US,D,20230720,000000,20.59,20.59,20.44,20.5,20216,0
+BAC_S.US,D,20230721,000000,20.48,20.7,20.48,20.6,48349,0
+BAC_S.US,D,20230724,000000,20.65,20.71,20.6,20.61,24547,0
+BAC_S.US,D,20230725,000000,20.58,20.65,20.49,20.5,34973,0
+BAC_S.US,D,20230726,000000,20.59,20.75,20.5,20.73,25929,0
+BAC_S.US,D,20230727,000000,20.85,20.85,20.27,20.4,102866,0
+BAC_S.US,D,20230728,000000,20.45,20.53,20.3,20.53,33786,0
+BAC_S.US,D,20230731,000000,20.33,20.46,20.25,20.43,57198,0
+BAC_S.US,D,20230801,000000,20.32,20.32,20.11,20.12,32278,0
+BAC_S.US,D,20230802,000000,20,20.13,19.94,20.07,20926,0
+BAC_S.US,D,20230803,000000,19.91,20.01,19.87,19.87,25739,0
+BAC_S.US,D,20230804,000000,19.94,20.13,19.92,20.07,22456,0
+BAC_S.US,D,20230807,000000,20.1,20.23,20,20.17,32573,0
+BAC_S.US,D,20230808,000000,20.11,20.24,19.92,20.08,92094,0
+BAC_S.US,D,20230809,000000,20.17,20.17,20.05,20.05,39222,0
+BAC_S.US,D,20230810,000000,20.17,20.21,20.05,20.13,19954,0
+BAC_S.US,D,20230811,000000,20.08,20.08,19.92,20.03,26437,0
+BAC_S.US,D,20230814,000000,20.01,20.0111,19.8501,19.94,31348,0
+BAC_S.US,D,20230815,000000,19.89,19.89,19.71,19.71,31067,0
+BAC_S.US,D,20230816,000000,19.71,19.71,19.53,19.59,51672,0
+BAC_S.US,D,20230817,000000,19.72,19.73,19.35,19.43,53403,0
+BAC_S.US,D,20230818,000000,19.39,19.44,19.22,19.3,90708,0
+BAC_S.US,D,20230821,000000,19.29,19.3,19.05,19.11,81134,0
+BAC_S.US,D,20230822,000000,19.14,19.21,19.1,19.15,61182,0
+BAC_S.US,D,20230823,000000,19.24,19.47,19.24,19.46,19527,0
+BAC_S.US,D,20230824,000000,19.46,19.46,19.2633,19.38,44892,0
+BAC_S.US,D,20230825,000000,19.31,19.44,19.28,19.41,31675,0
+BAC_S.US,D,20230828,000000,19.46,19.5,19.35,19.36,30587,0
+BAC_S.US,D,20230829,000000,19.42,19.59,19.39,19.54,35728,0
+BAC_S.US,D,20230830,000000,19.57,19.6938,19.53,19.5694,63740,0
+BAC_S.US,D,20230831,000000,19.59,19.75,19.55,19.55,54476,0
+BAC_S.US,D,20230901,000000,19.54,19.6785,19.5,19.55,27371,0
+BAC_S.US,D,20230905,000000,19.46,19.5099,19.3933,19.42,30206,0
+BAC_S.US,D,20230906,000000,19.44,19.54,19.42,19.54,34027,0
+BAC_S.US,D,20230907,000000,19.5,19.61,19.48,19.5,26717,0
+BAC_S.US,D,20230908,000000,19.57,19.6269,19.56,19.61,15885,0
+BAC_S.US,D,20230911,000000,19.65,19.65,19.575,19.61,89384,0
+BAC_S.US,D,20230912,000000,19.61,19.61,19.5,19.53,33125,0
+BAC_S.US,D,20230913,000000,19.58,19.62,19.47,19.59,51041,0
+BAC_S.US,D,20230914,000000,19.65,19.67,19.55,19.67,63470,0
+BAC_S.US,D,20230915,000000,19.66,19.66,19.51,19.57,62496,0
+BAC_S.US,D,20230918,000000,19.57,19.7,19.57,19.7,18485,0
+BAC_S.US,D,20230919,000000,19.69,19.8,19.59,19.64,94460,0
+BAC_S.US,D,20230920,000000,19.66,19.77,19.55,19.68,57593,0
+BAC_S.US,D,20230921,000000,19.52,19.52,19.25,19.3311,49624,0
+BAC_S.US,D,20230922,000000,19.44,19.44,19.27,19.37,18576,0
+BAC_S.US,D,20230925,000000,19.22,19.355,19.22,19.3,25198,0
+BAC_S.US,D,20230926,000000,19.27,19.39,19.17,19.25,50106,0
+BAC_S.US,D,20230927,000000,19.34,19.39,19.08,19.13,35478,0
+BAC_S.US,D,20230928,000000,19.07,19.23,19.07,19.15,28705,0
+BAC_S.US,D,20230929,000000,19.22,19.3699,19.161,19.18,94090,0
+BAC_S.US,D,20231002,000000,19.14,19.14,18.8706,18.95,48457,0
+BAC_S.US,D,20231003,000000,18.87,18.95,18.45,18.65,74270,0
+BAC_S.US,D,20231004,000000,18.7,18.84,18.55,18.63,57541,0
+BAC_S.US,D,20231005,000000,18.68,18.7,18.5807,18.6,77882,0
+BAC_S.US,D,20231006,000000,18.4,18.57,18.26,18.42,58147,0
+BAC_S.US,D,20231009,000000,18.5,18.58,18.42,18.47,27604,0
+BAC_S.US,D,20231010,000000,18.53,18.6739,18.48,18.54,46985,0
+BAC_S.US,D,20231011,000000,18.63,18.75,18.55,18.64,28994,0
+BAC_S.US,D,20231012,000000,18.64,18.6536,18.4102,18.48,31421,0
+BAC_S.US,D,20231013,000000,18.57,18.605,18.32,18.33,40023,0
+BAC_S.US,D,20231016,000000,18.4,18.5,18.24,18.4,51621,0
+BAC_S.US,D,20231017,000000,18.3,18.39,18.21,18.27,39080,0
+BAC_S.US,D,20231018,000000,18.22,18.35,18.09,18.22,37977,0
+BAC_S.US,D,20231019,000000,18.17,18.38,18.11,18.24,55647,0
+BAC_S.US,D,20231020,000000,18.29,18.39,18.05,18.39,45462,0
+BAC_S.US,D,20231023,000000,18.34,18.5051,18.3,18.393,49435,0
+BAC_S.US,D,20231024,000000,18.46,18.6499,18.44,18.58,42135,0
+BAC_S.US,D,20231025,000000,18.54,18.58,18.4,18.43,32513,0
+BAC_S.US,D,20231026,000000,18.48,18.5129,18.4,18.4486,18446,0
+BAC_S.US,D,20231027,000000,18.52,18.52,18.32,18.33,39516,0
+BAC_S.US,D,20231030,000000,18.34,18.4778,18.23,18.3,65882,0
+BAC_S.US,D,20231031,000000,18.16,18.2399,17.82,17.87,186826,0
+BAC_S.US,D,20231101,000000,17.98,18.43,17.97,18.43,100593,0
+BAC_S.US,D,20231102,000000,18.56,19.1,18.56,19.05,117085,0
+BAC_S.US,D,20231103,000000,19.29,19.6161,19.2171,19.4889,52331,0
+BAC_S.US,D,20231106,000000,19.35,19.4999,19.25,19.29,43518,0
+BAC_S.US,D,20231107,000000,19.4,19.42,19.01,19.0799,83874,0
+BAC_S.US,D,20231108,000000,19.15,19.1799,19.03,19.08,77101,0
+BAC_S.US,D,20231109,000000,19.1,19.1,18.66,18.67,46017,0
+BAC_S.US,D,20231110,000000,18.77,18.86,18.71,18.77,93143,0
+BAC_S.US,D,20231113,000000,18.73,18.95,18.73,18.86,36897,0
+BAC_S.US,D,20231114,000000,19.16,19.35,19.13,19.21,65296,0
+BAC_S.US,D,20231115,000000,19.15,19.36,19.1178,19.32,44498,0
+BAC_S.US,D,20231116,000000,19.39,19.4,19.16,19.4,80335,0
+BAC_S.US,D,20231117,000000,19.48,19.56,19.37,19.49,46925,0
+BAC_S.US,D,20231120,000000,19.49,19.54,19.3709,19.38,48846,0
+BAC_S.US,D,20231121,000000,19.42,19.42,19.16,19.24,145775,0
+BAC_S.US,D,20231122,000000,19.32,19.3899,19.05,19.22,98544,0
+BAC_S.US,D,20231124,000000,19.22,19.2995,19.17,19.26,22058,0
+BAC_S.US,D,20231127,000000,19.3,19.58,19.27,19.58,38515,0
+BAC_S.US,D,20231128,000000,19.58,19.75,19.51,19.67,53807,0
+BAC_S.US,D,20231129,000000,19.77,19.97,19.77,19.96,114800,0
+BAC_S.US,D,20231130,000000,20,20,19.7017,19.79,161355,0
+BAC_S.US,D,20231201,000000,19.85,20,19.845,20,58360,0
+BAC_S.US,D,20231204,000000,19.93,20.03,19.75,19.86,73158,0
+BAC_S.US,D,20231205,000000,19.95,20.07,19.86,19.9,41631,0
+BAC_S.US,D,20231206,000000,20,20.0397,19.9,19.98,46079,0
+BAC_S.US,D,20231207,000000,20.02,20.17,19.95,20.05,55654,0
+BAC_S.US,D,20231208,000000,20.02,20.02,19.82,19.87,57163,0
+BAC_S.US,D,20231211,000000,19.85,19.855,19.64,19.7401,72294,0
+BAC_S.US,D,20231212,000000,19.74,19.86,19.7,19.7901,30556,0
+BAC_S.US,D,20231213,000000,19.88,20.28,19.78,20.05,99974,0
+BAC_S.US,D,20231214,000000,20.29,20.71,20.29,20.65,103410,0
+BAC_S.US,D,20231215,000000,20.55,20.735,20.53,20.7,89009,0
+BAC_S.US,D,20231218,000000,20.7,20.7,20.43,20.56,85112,0
+BAC_S.US,D,20231219,000000,20.58,20.87,20.555,20.87,83344,0
+BAC_S.US,D,20231220,000000,20.83,21.2027,20.83,21.1,121701,0
+BAC_S.US,D,20231221,000000,21.18,21.25,21.1,21.19,57379,0
+BAC_S.US,D,20231222,000000,21.3,21.3587,21.0301,21.07,95764,0
+BAC_S.US,D,20231226,000000,21.22,21.28,21.07,21.09,49332,0
+BAC_S.US,D,20231227,000000,21.2,21.2,21.02,21.17,149633,0
+BAC_S.US,D,20231228,000000,21.2,21.2,20.86,20.86,76393,0
+BAC_S.US,D,20231229,000000,20.86,20.98,20.61,20.8,114748,0
+BAC_S.US,D,20240102,000000,20.8,20.92,20.6663,20.79,49938,0
+BAC_S.US,D,20240103,000000,20.73,20.93,20.58,20.75,53335,0
+BAC_S.US,D,20240104,000000,20.74,20.91,20.65,20.8,39268,0
+BAC_S.US,D,20240105,000000,20.83,20.91,20.79,20.84,45184,0
+BAC_S.US,D,20240108,000000,20.82,21,20.7701,21,32718,0
+BAC_S.US,D,20240109,000000,20.99,21.11,20.923,21.0001,15834,0
+BAC_S.US,D,20240110,000000,21.1,21.19,20.9895,21.05,26652,0
+BAC_S.US,D,20240111,000000,21.07,21.19,21.02,21.07,25044,0
+BAC_S.US,D,20240112,000000,21.18,21.29,21.12,21.24,21097,0
+BAC_S.US,D,20240116,000000,21.2,21.24,20.99,20.99,24893,0
+BAC_S.US,D,20240117,000000,20.93,21,20.8401,20.9136,26549,0
+BAC_S.US,D,20240118,000000,21,21.0097,20.47,20.6,222300,0
+BAC_S.US,D,20240119,000000,20.67,20.7699,20.53,20.76,28645,0
+BAC_S.US,D,20240122,000000,20.84,21.0399,20.82,21.02,39054,0
+BAC_S.US,D,20240123,000000,21.01,21.2,20.94,21.14,105958,0
+BAC_S.US,D,20240124,000000,21.25,21.28,21.025,21.23,25673,0
+BAC_S.US,D,20240125,000000,21.31,21.54,21.19,21.35,56899,0
+BAC_S.US,D,20240126,000000,21.4,21.5,21.35,21.415,26954,0
+BAC_S.US,D,20240129,000000,21.4,21.53,21.39,21.51,55102,0
+BAC_S.US,D,20240130,000000,21.5,21.72,21.41,21.72,45715,0
+BAC_S.US,D,20240131,000000,21.4,21.55,21.357,21.43,37711,0
+BAC_S.US,D,20240201,000000,21.57,21.6197,21.38,21.6197,33391,0
+BAC_S.US,D,20240202,000000,21.5,21.55,21.45,21.48,14577,0
+BAC_S.US,D,20240205,000000,21.39,21.39,21.12,21.18,46948,0
+BAC_S.US,D,20240206,000000,21.22,21.33,21.2025,21.27,30359,0
+BAC_S.US,D,20240207,000000,21.31,21.36,21.22,21.36,72922,0
+BAC_S.US,D,20240208,000000,21.27,21.3,21.15,21.27,172222,0
+BAC_S.US,D,20240209,000000,21.27,21.39,21.25,21.35,245262,0
+BAC_S.US,D,20240212,000000,21.44,21.5,21.27,21.47,46021,0
+BAC_S.US,D,20240213,000000,21.22,21.32,21.12,21.31,168799,0
+BAC_S.US,D,20240214,000000,21.29,21.38,21.2,21.21,89448,0
+BAC_S.US,D,20240215,000000,21.23,21.36,21.17,21.3,50877,0
+BAC_S.US,D,20240216,000000,21.22,21.33,21.2,21.3,120283,0
+BAC_S.US,D,20240220,000000,21.35,21.47,21.25,21.4199,79832,0
+BAC_S.US,D,20240221,000000,21.42,21.53,21.32,21.32,165596,0
+BAC_S.US,D,20240222,000000,21.44,21.54,21.4285,21.44,36818,0
+BAC_S.US,D,20240223,000000,21.54,21.72,21.47,21.6601,56346,0
+BAC_S.US,D,20240226,000000,21.7,21.71,21.53,21.71,41627,0
+BAC_S.US,D,20240227,000000,21.74,21.746,21.6272,21.699,51069,0
+BAC_S.US,D,20240228,000000,21.71,21.7786,21.56,21.56,61135,0
+BAC_S.US,D,20240229,000000,21.65,21.96,21.44,21.75,186444,0
+BAC_S.US,D,20240301,000000,21.74,21.8,21.57,21.69,69341,0
+BAC_S.US,D,20240304,000000,21.67,21.79,21.58,21.58,26571,0
+BAC_S.US,D,20240305,000000,21.66,21.7093,21.5838,21.65,23718,0
+BAC_S.US,D,20240306,000000,21.71,21.7411,21.53,21.63,233565,0
+BAC_S.US,D,20240307,000000,21.76,21.78,21.65,21.75,33955,0
+BAC_S.US,D,20240308,000000,21.75,21.91,21.7443,21.89,27282,0
+BAC_S.US,D,20240311,000000,21.89,21.97,21.81,21.915,45095,0
+BAC_S.US,D,20240312,000000,21.89,21.98,21.82,21.96,51079,0
+BAC_S.US,D,20240313,000000,21.93,22,21.83,21.83,53028,0
+BAC_S.US,D,20240314,000000,21.84,21.84,21.63,21.7,37707,0
+BAC_S.US,D,20240315,000000,21.7,21.74,21.52,21.62,18539,0
+BAC_S.US,D,20240318,000000,21.59,21.79,21.53,21.7,86167,0
+BAC_S.US,D,20240319,000000,21.75,21.85,21.69,21.75,50068,0
+BAC_S.US,D,20240320,000000,21.85,21.86,21.63,21.67,95322,0
+BAC_S.US,D,20240321,000000,21.75,21.99,21.75,21.78,52082,0
+BAC_S.US,D,20240322,000000,21.92,21.92,21.74,21.8,156928,0
+BAC_S.US,D,20240325,000000,21.85,21.85,21.6775,21.72,36341,0
+BAC_S.US,D,20240326,000000,21.78,21.84,21.684,21.73,17742,0
+BAC_S.US,D,20240327,000000,21.83,22.055,21.71,22.055,59742,0
+BAC_S.US,D,20240328,000000,22.03,22.21,21.9601,22.1,85150,0
+BAC_S.US,D,20240401,000000,22.01,22.06,21.77,21.97,55896,0
+BAC_S.US,D,20240402,000000,21.82,21.88,21.6,21.67,64683,0
+BAC_S.US,D,20240403,000000,21.55,21.7044,21.49,21.66,72974,0
+BAC_S.US,D,20240404,000000,21.74,21.905,21.74,21.83,50225,0
+BAC_S.US,D,20240405,000000,21.76,21.8836,21.73,21.83,21281,0
+BAC_S.US,D,20240408,000000,21.79,21.8987,21.72,21.78,40056,0
+BAC_S.US,D,20240409,000000,21.9,21.9,21.754,21.76,36983,0
+BAC_S.US,D,20240410,000000,21.59,21.59,21.245,21.36,44903,0
+BAC_S.US,D,20240411,000000,21.41,21.45,21.05,21.18,38924,0
+BAC_S.US,D,20240412,000000,21.25,21.25,21.02,21.05,29218,0
+BAC_S.US,D,20240415,000000,21.05,21.05,20.58,20.6,51123,0
+BAC_S.US,D,20240416,000000,20.49,20.65,20.28,20.5,47665,0
+BAC_S.US,D,20240417,000000,20.62,20.7098,20.51,20.55,24880,0
+BAC_S.US,D,20240418,000000,20.6,20.6,20.36,20.46,26725,0
+BAC_S.US,D,20240419,000000,20.54,20.69,20.46,20.59,40423,0
+BAC_S.US,D,20240422,000000,20.59,20.74,20.56,20.72,23338,0
+BAC_S.US,D,20240423,000000,20.76,21.16,20.69,21.16,38263,0
+BAC_S.US,D,20240424,000000,21.09,21.28,20.93,21.12,30092,0
+BAC_S.US,D,20240425,000000,20.88,20.9599,20.67,20.77,57704,0
+BAC_S.US,D,20240426,000000,20.87,21.0499,20.75,20.75,16659,0
+BAC_S.US,D,20240429,000000,20.87,20.93,20.77,20.87,24979,0
+BAC_S.US,D,20240430,000000,20.58,20.63,20.23,20.23,87735,0
+BAC_S.US,D,20240501,000000,20.46,20.5899,20.34,20.5,38938,0
+BAC_S.US,D,20240502,000000,20.58,20.65,20.412,20.56,91995,0
+BAC_S.US,D,20240503,000000,20.74,20.83,20.67,20.75,27027,0
+BAC_S.US,D,20240506,000000,20.84,20.885,20.73,20.77,55367,0
+BAC_S.US,D,20240507,000000,20.85,20.92,20.72,20.76,57309,0
+BAC_S.US,D,20240508,000000,20.73,20.74,20.48,20.5,32090,0
+BAC_S.US,D,20240509,000000,20.57,20.57,20.32,20.4,230025,0
+BAC_S.US,D,20240510,000000,20.45,20.51,20.3431,20.48,25333,0
+BAC_S.US,D,20240513,000000,20.58,20.58,20.44,20.48,42577,0
+BAC_S.US,D,20240514,000000,20.5,20.61,20.41,20.45,31035,0
+BAC_S.US,D,20240515,000000,20.64,20.6894,20.5801,20.62,21432,0
+BAC_S.US,D,20240516,000000,20.69,20.69,20.58,20.61,20910,0
+BAC_S.US,D,20240517,000000,20.62,20.62,20.46,20.54,59045,0
+BAC_S.US,D,20240520,000000,20.54,20.64,20.53,20.56,28264,0
+BAC_S.US,D,20240521,000000,20.66,20.69,20.5,20.51,41339,0
+BAC_S.US,D,20240522,000000,20.57,20.59,20.48,20.56,27731,0
+BAC_S.US,D,20240523,000000,20.65,20.66,20.2606,20.33,45408,0
+BAC_S.US,D,20240524,000000,20.43,20.62,20.4148,20.46,28216,0
+BAC_S.US,D,20240528,000000,20.46,20.55,20.42,20.49,20326,0
+BAC_S.US,D,20240529,000000,20.43,20.43,20.2052,20.25,32062,0
+BAC_S.US,D,20240530,000000,20.33,20.68,20.29,20.67,115674,0
+BAC_S.US,D,20240531,000000,20.78,20.94,20.72,20.8,76562,0
+BAC_S.US,D,20240603,000000,20.91,20.94,20.75,20.77,30663,0
+BAC_S.US,D,20240604,000000,20.83,20.9299,20.83,20.9,23357,0
+BAC_S.US,D,20240605,000000,20.99,20.99,20.81,20.87,31557,0
+BAC_S.US,D,20240606,000000,20.9,20.94,20.8101,20.91,16114,0
+BAC_S.US,D,20240607,000000,20.81,20.87,20.79,20.85,16945,0
+BAC_S.US,D,20240610,000000,20.84,20.84,20.61,20.68,24001,0
+BAC_S.US,D,20240611,000000,20.74,20.74,20.5,20.54,43962,0
+BAC_S.US,D,20240612,000000,20.75,20.85,20.69,20.75,34656,0
+BAC_S.US,D,20240613,000000,20.85,20.85,20.65,20.75,21988,0
+BAC_S.US,D,20240614,000000,20.75,20.805,20.69,20.75,19435,0
+BAC_S.US,D,20240617,000000,20.75,20.79,20.5804,20.7,39549,0
+BAC_S.US,D,20240618,000000,20.68,20.93,20.68,20.89,91642,0
+BAC_S.US,D,20240620,000000,20.81,20.83,20.79,20.8255,25236,0
+BAC_S.US,D,20240621,000000,20.85,20.92,20.8,20.91,31282,0
+BAC_S.US,D,20240624,000000,20.91,21,20.895,20.96,48183,0
+BAC_S.US,D,20240625,000000,21,21.01,20.915,20.95,32880,0
+BAC_S.US,D,20240626,000000,20.89,20.96,20.805,20.87,90659,0
+BAC_S.US,D,20240627,000000,20.9,20.93,20.83,20.89,29824,0
+BAC_S.US,D,20240628,000000,20.84,20.9,20.79,20.81,28848,0
+BAC_S.US,D,20240701,000000,20.85,20.91,20.7,20.75,52679,0
+BAC_S.US,D,20240702,000000,20.75,20.88,20.75,20.86,28859,0
+BAC_S.US,D,20240703,000000,20.89,21.03,20.84,21.03,15018,0
+BAC_S.US,D,20240705,000000,21.08,21.1,21.02,21.05,28637,0
+BAC_S.US,D,20240708,000000,21.1,21.17,21.05,21.09,39032,0
+BAC_S.US,D,20240709,000000,21.09,21.09,20.91,20.95,54045,0
+BAC_S.US,D,20240710,000000,20.95,21.0797,20.925,21.0797,32504,0
+BAC_S.US,D,20240711,000000,21.17,21.41,21.16,21.38,25241,0
+BAC_S.US,D,20240712,000000,21.33,21.43,21.25,21.37,200156,0
+BAC_S.US,D,20240715,000000,21.38,21.5,21.29,21.34,37817,0
+BAC_S.US,D,20240716,000000,21.38,21.44,21.27,21.34,37067,0
+BAC_S.US,D,20240717,000000,21.32,21.37,21.26,21.3,24841,0
+BAC_S.US,D,20240718,000000,21.32,21.3493,21.14,21.25,79385,0
+BAC_S.US,D,20240719,000000,21.23,21.27,21.16,21.27,17533,0
+BAC_S.US,D,20240722,000000,21.34,21.39,21.2836,21.295,28454,0
+BAC_S.US,D,20240723,000000,21.35,21.35,21.12,21.12,29853,0
+BAC_S.US,D,20240724,000000,21.04,21.09,20.69,20.71,260007,0
+BAC_S.US,D,20240725,000000,20.8,20.8699,20.75,20.75,38627,0
+BAC_S.US,D,20240726,000000,20.91,20.91,20.795,20.87,24202,0
+BAC_S.US,D,20240729,000000,20.9,20.9,20.77,20.88,64919,0
+BAC_S.US,D,20240730,000000,20.92,20.96,20.85,20.96,37478,0
+BAC_S.US,D,20240731,000000,20.96,21.015,20.81,20.82,56928,0
+BAC_S.US,D,20240801,000000,20.57,20.83,20.57,20.83,66955,0
+BAC_S.US,D,20240802,000000,20.67,20.87,20.63,20.81,57895,0
+BAC_S.US,D,20240805,000000,20.4,20.72,20.4,20.53,58752,0
+BAC_S.US,D,20240806,000000,20.54,20.79,20.52,20.76,34916,0
+BAC_S.US,D,20240807,000000,20.76,20.9,20.76,20.875,42317,0
+BAC_S.US,D,20240808,000000,20.85,21.005,20.83,20.97,34390,0
+BAC_S.US,D,20240809,000000,20.95,21.05,20.9026,20.97,30194,0
+BAC_S.US,D,20240812,000000,20.92,20.9792,20.8,20.81,41741,0
+BAC_S.US,D,20240813,000000,20.85,20.94,20.79,20.93,38844,0
+BAC_S.US,D,20240814,000000,21.02,21.1585,20.95,21.13,25130,0
+BAC_S.US,D,20240815,000000,21.16,21.16,20.99,21.09,23674,0
+BAC_S.US,D,20240816,000000,21.13,21.26,21.13,21.19,31585,0
+BAC_S.US,D,20240819,000000,21.28,21.41,21.28,21.41,74502,0
+BAC_S.US,D,20240820,000000,21.45,21.5,21.35,21.49,28728,0
+BAC_S.US,D,20240821,000000,21.49,21.62,21.48,21.58,33944,0
+BAC_S.US,D,20240822,000000,21.62,21.64,21.4,21.46,62225,0
+BAC_S.US,D,20240823,000000,21.55,21.63,21.47,21.55,43007,0
+BAC_S.US,D,20240826,000000,21.67,21.72,21.46,21.49,75771,0
+BAC_S.US,D,20240827,000000,21.49,21.69,21.48,21.69,72922,0
+BAC_S.US,D,20240828,000000,21.71,21.7593,21.66,21.72,54969,0
+BAC_S.US,D,20240829,000000,21.82,21.85,21.75,21.82,43893,0
+BAC_S.US,D,20240830,000000,21.82,21.91,21.62,21.7,53480,0
+BAC_S.US,D,20240903,000000,21.75,21.8299,21.66,21.769,36929,0
+BAC_S.US,D,20240904,000000,21.79,22.0798,21.77,22.02,57671,0
+BAC_S.US,D,20240905,000000,22.07,22.18,22.04,22.18,41118,0
+BAC_S.US,D,20240906,000000,22.17,22.25,21.9962,22.09,81994,0
+BAC_S.US,D,20240909,000000,22.16,22.31,22.16,22.28,77476,0
+BAC_S.US,D,20240910,000000,22.36,22.38,22.1801,22.28,62941,0
+BAC_S.US,D,20240911,000000,22.26,22.42,22.16,22.37,78951,0
+BAC_S.US,D,20240912,000000,22.42,22.52,22.38,22.46,55572,0
+BAC_S.US,D,20240913,000000,22.54,22.7,22.39,22.69,117640,0
+BAC_S.US,D,20240916,000000,22.76,22.86,22.6619,22.81,46034,0
+BAC_S.US,D,20240917,000000,22.9,22.98,22.76,22.92,98931,0
+BAC_S.US,D,20240918,000000,22.92,23.03,22.8432,22.95,66836,0
+BAC_S.US,D,20240919,000000,23.18,23.23,22.91,23.16,53119,0
+BAC_S.US,D,20240920,000000,23.15,23.28,23.11,23.23,63917,0
+BAC_S.US,D,20240923,000000,23.27,23.32,23.12,23.18,59127,0
+BAC_S.US,D,20240924,000000,23.18,23.39,23.124,23.3,76333,0
+BAC_S.US,D,20240925,000000,23.33,23.42,23.21,23.3,58449,0
+BAC_S.US,D,20240926,000000,23.44,23.44,23.26,23.29,58585,0
+BAC_S.US,D,20240927,000000,23.42,23.43,23.18,23.19,73798,0
+BAC_S.US,D,20240930,000000,23.22,23.2656,22.7,22.81,196832,0
+BAC_S.US,D,20241001,000000,22.92,23.04,22.83,22.87,183205,0
+BAC_S.US,D,20241002,000000,22.87,22.95,22.82,22.91,63752,0
+BAC_S.US,D,20241003,000000,22.94,22.98,22.87,22.89,68530,0
+BAC_S.US,D,20241004,000000,22.84,22.84,22.7,22.74,105315,0
+BAC_S.US,D,20241007,000000,22.69,22.7275,22.45,22.49,48188,0
+BAC_S.US,D,20241008,000000,22.49,22.7,22.452,22.64,55382,0
+BAC_S.US,D,20241009,000000,22.67,22.82,22.57,22.64,52831,0
+BAC_S.US,D,20241010,000000,22.58,22.6202,22.3,22.36,99051,0
+BAC_S.US,D,20241011,000000,22.34,22.6,22.34,22.6,75018,0
+BAC_S.US,D,20241014,000000,22.6,22.72,22.5,22.72,44335,0
+BAC_S.US,D,20241015,000000,22.83,23.04,22.785,22.91,47961,0
+BAC_S.US,D,20241016,000000,23,23.05,22.9204,23.05,28930,0
+BAC_S.US,D,20241017,000000,23,23.04,22.9,22.93,71072,0
+BAC_S.US,D,20241018,000000,22.99,23,22.87,22.87,58309,0
+BAC_S.US,D,20241021,000000,22.79,22.79,22.3933,22.53,54305,0
+BAC_S.US,D,20241022,000000,22.59,22.7,22.36,22.68,78364,0
+BAC_S.US,D,20241023,000000,22.56,22.63,22.25,22.28,121488,0
+BAC_S.US,D,20241024,000000,22.37,22.37,22.16,22.2,45896,0
+BAC_S.US,D,20241025,000000,22.33,22.4489,22.06,22.08,58122,0
+BAC_S.US,D,20241028,000000,22.2,22.2,21.92,22.09,48916,0
+BAC_S.US,D,20241029,000000,21.99,22.02,21.87,21.95,88709,0
+BAC_S.US,D,20241030,000000,22.06,22.19,21.88,21.89,76675,0
+BAC_S.US,D,20241031,000000,21.93,22.02,21.78,21.89,136532,0
+BAC_S.US,D,20241101,000000,21.66,21.69,21.29,21.35,51058,0
+BAC_S.US,D,20241104,000000,21.39,21.82,21.39,21.77,98294,0
+BAC_S.US,D,20241105,000000,21.82,22.13,21.8,22.08,129063,0
+BAC_S.US,D,20241106,000000,21.8,21.86,21.53,21.61,79849,0
+BAC_S.US,D,20241107,000000,21.69,21.83,21.59,21.765,44739,0
+BAC_S.US,D,20241108,000000,21.82,22.04,21.82,21.99,43231,0
+BAC_S.US,D,20241111,000000,22.06,22.11,21.6501,21.7998,55530,0
+BAC_S.US,D,20241112,000000,21.737495,21.77,21.49,21.55,61454,0
+BAC_S.US,D,20241113,000000,21.5,21.7048,21.34,21.42,54284,0
+BAC_S.US,D,20241114,000000,21.445,21.51,21.27,21.34,72202,0
+BAC_S.US,D,20241115,000000,21.43,21.43,21.2275,21.38,39307,0
+BAC_S.US,D,20241118,000000,21.39,21.55,21.36,21.36,58837,0
+BAC_S.US,D,20241119,000000,21.45,21.45,21.12,21.12,77365,0
+BAC_S.US,D,20241120,000000,21.12,21.15,20.95,21,49567,0
+BAC_S.US,D,20241121,000000,21.1,21.1946,21,21.095,137734,0
+BAC_S.US,D,20241122,000000,21.17,21.23,21.12,21.17,31495,0
+BAC_S.US,D,20241125,000000,21.46,21.565,21.27,21.32,30373,0
+BAC_S.US,D,20241126,000000,21.32,21.39,21.1,21.25,63762,0
+BAC_S.US,D,20241127,000000,21.273,21.52,21.273,21.3782,123503,0
+BAC_S.US,D,20241129,000000,21.42,21.4896,21.33,21.4,14946,0
+BAC_S.US,D,20241202,000000,21.455,21.49,21.23,21.29,29482,0
+BAC_S.US,D,20241203,000000,21.3,21.3912,21.11,21.2,49204,0
+BAC_S.US,D,20241204,000000,21.17,21.35,21.17,21.33,57682,0
+BAC_S.US,D,20241205,000000,21.33,21.44,21.32,21.38,48666,0
+BAC_S.US,D,20241206,000000,21.47,21.49,21.3,21.32,25579,0
+BAC_S.US,D,20241209,000000,21.4099,21.4099,21.265,21.3,37022,0
+BAC_S.US,D,20241210,000000,21.3,21.38,21.24,21.38,75636,0
+BAC_S.US,D,20241211,000000,21.27,21.48,21.27,21.35,50717,0
+BAC_S.US,D,20241212,000000,21.28,21.37,21.18,21.19,71079,0
+BAC_S.US,D,20241213,000000,21.1842,21.19,21,21.04,43860,0
+BAC_S.US,D,20241216,000000,21.115,21.14,20.91,20.91,67177,0
+BAC_S.US,D,20241217,000000,20.91,21.02,20.81,20.96,60214,0
+BAC_S.US,D,20241218,000000,21.03,21.15,20.85,20.89,138360,0
+BAC_S.US,D,20241219,000000,20.845,20.89,20.6012,20.68,63436,0
+BAC_S.US,D,20241220,000000,20.765,20.88,20.7,20.78,74067,0
+BAC_S.US,D,20241223,000000,20.86,20.86,20.59,20.59,56012,0
+BAC_S.US,D,20241224,000000,20.52,20.6073,20.403,20.53,36852,0
+BAC_S.US,D,20241226,000000,20.5194,20.525,20.35,20.4314,77749,0
+BAC_S.US,D,20241227,000000,20.28,20.41,20.2,20.3,68831,0
+BAC_S.US,D,20241230,000000,20.305,20.53,20.18,20.52,150563,0
+BAC_S.US,D,20241231,000000,20.448,20.84,20.43,20.8,118930,0
+BAC_S.US,D,20250102,000000,20.88,21.04,20.81,21.01,43014,0
+BAC_S.US,D,20250103,000000,21.09,21.2849,21.07,21.25,42078,0
+BAC_S.US,D,20250106,000000,21.26,21.27,21.07,21.14,35225,0
+BAC_S.US,D,20250107,000000,21.14,21.145,20.641,20.69,60377,0
+BAC_S.US,D,20250108,000000,20.6644,20.7,20.452,20.58,44736,0
+BAC_S.US,D,20250110,000000,20.45,20.49,20.17,20.18,56487,0
+BAC_S.US,D,20250113,000000,20.18,20.21,19.8813,19.94,82188,0
+BAC_S.US,D,20250114,000000,20.14,20.14,19.95,20.09,59626,0
+BAC_S.US,D,20250115,000000,20.5,20.66,20.44,20.64,53655,0
+BAC_S.US,D,20250116,000000,20.59,20.84,20.59,20.69,48805,0
+BAC_S.US,D,20250117,000000,20.8635,20.8635,20.5601,20.69,38316,0
+BAC_S.US,D,20250121,000000,20.88,21.07,20.75,21.07,45456,0
+BAC_S.US,D,20250122,000000,21,21.07,20.8972,20.96,45061,0
+BAC_S.US,D,20250123,000000,20.88,20.95,20.81,20.89,62747,0
+BAC_S.US,D,20250124,000000,20.97,21.08,20.9,21.02,34794,0
+BAC_S.US,D,20250127,000000,20.95,21.31,20.95,21.24,61672,0
+BAC_S.US,D,20250128,000000,21.27,21.28,21.06,21.15,24868,0
+BAC_S.US,D,20250129,000000,21.18,21.18,20.92,20.97,46172,0
+BAC_S.US,D,20250130,000000,21.1,21.19,21.03,21.13,46351,0
+BAC_S.US,D,20250131,000000,20.9,20.97,20.51,20.53,73804,0
+BAC_S.US,D,20250203,000000,20.515,20.5891,20.32,20.32,37429,0
+BAC_S.US,D,20250204,000000,20.32,20.46,20.29,20.33,20448,0
+BAC_S.US,D,20250205,000000,20.445,20.6068,20.4201,20.5,44416,0
+BAC_S.US,D,20250206,000000,20.4971,20.6254,20.37,20.44,76373,0
+BAC_S.US,D,20250207,000000,20.34,20.43,20.3201,20.41,30855,0
+BAC_S.US,D,20250210,000000,20.475,20.57,20.475,20.55,34289,0
+BAC_S.US,D,20250211,000000,20.54,20.6589,20.5069,20.57,27522,0
+BAC_S.US,D,20250212,000000,20.321,20.47,20.22,20.47,41483,0
+BAC_S.US,D,20250213,000000,20.59,20.73,20.5742,20.6856,28672,0
+BAC_S.US,D,20250214,000000,20.81,20.89,20.7306,20.8498,19048,0
+BAC_S.US,D,20250218,000000,20.84,20.85,20.6703,20.7,51013,0
+BAC_S.US,D,20250219,000000,20.71,20.75,20.55,20.57,39404,0
+BAC_S.US,D,20250220,000000,20.615,20.64,20.48,20.55,46099,0
+BAC_S.US,D,20250221,000000,20.56,20.66,20.51,20.53,48664,0
+BAC_S.US,D,20250224,000000,20.5306,20.7,20.5306,20.63,34579,0
+BAC_S.US,D,20250225,000000,20.7157,20.91,20.7157,20.83,41719,0
+BAC_S.US,D,20250226,000000,20.9,20.9692,20.8,20.83,37662,0
+BAC_S.US,D,20250227,000000,20.8407,20.9,20.8,20.8,35159,0
+BAC_S.US,D,20250228,000000,20.95,20.96,20.74,20.76,30847,0
+BAC_S.US,D,20250303,000000,20.9,20.94,20.73,20.84,32975,0
+BAC_S.US,D,20250304,000000,20.83,20.84,20.62,20.73,34477,0
+BAC_S.US,D,20250305,000000,20.77,20.77,20.5,20.53,54536,0
+BAC_S.US,D,20250306,000000,20.45,20.53,20.41,20.44,14574,0
+BAC_S.US,D,20250307,000000,20.505,20.5599,20.35,20.35,22564,0
+BAC_S.US,D,20250310,000000,20.23,20.35,20.17,20.19,26558,0
+BAC_S.US,D,20250311,000000,20.24,20.3,20.0706,20.18,27072,0
+BAC_S.US,D,20250312,000000,20.26,20.26,20.06,20.18,24441,0
+BAC_S.US,D,20250313,000000,20.18,20.28,20.1,20.27,27034,0
+BAC_S.US,D,20250314,000000,20.2276,20.44,20.2276,20.37,56095,0
+BAC_S.US,D,20250317,000000,20.42,20.62,20.42,20.51,34230,0
+BAC_S.US,D,20250318,000000,20.49,20.54,20.34,20.48,38326,0
+BAC_S.US,D,20250319,000000,20.46,20.6108,20.41,20.53,26012,0
+BAC_S.US,D,20250320,000000,20.51,20.6062,20.45,20.52,22588,0
+BAC_S.US,D,20250321,000000,20.45,20.55,20.43,20.48,25341,0
+BAC_S.US,D,20250324,000000,20.51,20.57,20.4,20.4205,29479,0
+BAC_S.US,D,20250325,000000,20.4001,20.49,20.4001,20.48,22646,0
+BAC_S.US,D,20250326,000000,20.445,20.445,20.24,20.24,17112,0
+BAC_S.US,D,20250327,000000,20.19,20.34,20.12,20.28,53734,0
+BAC_S.US,D,20250328,000000,20.3038,20.38,20.12,20.13,25115,0
+BAC_S.US,D,20250331,000000,20.12,20.13,20.02,20.02,56115,0
+BAC_S.US,D,20250401,000000,20.09,20.15,19.93,19.96,42200,0
+BAC_S.US,D,20250402,000000,19.98,20.07,19.8906,20.05,35090,0
+BAC_S.US,D,20250403,000000,19.9399,19.94,19.77,19.9,36007,0
+BAC_S.US,D,20250404,000000,19.82,19.99,19.5655,19.88,65799,0
+BAC_S.US,D,20250407,000000,19.58,19.85,19.3244,19.57,48181,0
+BAC_S.US,D,20250408,000000,19.73,19.74,19.4,19.48,66047,0
+BAC_S.US,D,20250409,000000,19.38,19.8295,19.13,19.74,113089,0
+BAC_S.US,D,20250410,000000,19.5886,19.66,19.28,19.32,39490,0
+BAC_S.US,D,20250411,000000,19.32,19.32,19.01,19.07,44810,0
+BAC_S.US,D,20250414,000000,19.2,19.2365,19.07,19.15,40058,0
+BAC_S.US,D,20250415,000000,19.17,19.3,19.15,19.21,28237,0
+BAC_S.US,D,20250416,000000,19.19,19.3201,19.16,19.23,29355,0
+BAC_S.US,D,20250417,000000,19.305,19.3599,19.25,19.28,28914,0
+BAC_S.US,D,20250421,000000,19.23,19.26,19.1001,19.15,38524,0
+BAC_S.US,D,20250422,000000,19.3,19.4131,19.25,19.3013,24741,0
+BAC_S.US,D,20250423,000000,19.54,19.6064,19.44,19.48,32395,0
+BAC_S.US,D,20250424,000000,19.55,19.6099,19.51,19.55,34558,0
+BAC_S.US,D,20250425,000000,19.6,19.62,19.52,19.6,42660,0
+BAC_S.US,D,20250428,000000,19.6,19.6453,19.55,19.59,26476,0
+BAC_S.US,D,20250429,000000,19.618,19.69,19.58,19.58,38577,0
+BAC_S.US,D,20250430,000000,19.52,19.55,19.4,19.4,96146,0
+BAC_S.US,D,20250501,000000,19.17,19.17,18.95,18.97,60595,0
+BAC_S.US,D,20250502,000000,19.01,19.11,18.95,18.96,49924,0
+BAC_S.US,D,20250505,000000,19.005,19.005,18.87,18.87,48071,0
+BAC_S.US,D,20250506,000000,18.91,19.018,18.8655,19.018,40806,0
+BAC_S.US,D,20250507,000000,19.1,19.14,19.0203,19.12,38302,0
+BAC_S.US,D,20250508,000000,19.19,19.32,19.03,19.13,104804,0
+BAC_S.US,D,20250509,000000,19.2,19.21,19.13,19.17,33870,0
+BAC_S.US,D,20250512,000000,19.28,19.34,18.96,19,75976,0
+BAC_S.US,D,20250513,000000,18.97,19.01,18.86,18.93,30538,0
+BAC_S.US,D,20250514,000000,18.87,18.9499,18.78,18.78,53031,0
+BAC_S.US,D,20250515,000000,18.7908,18.94,18.7908,18.82,44748,0
+BAC_S.US,D,20250516,000000,18.9498,19.01,18.83,19.01,62027,0
+BAC_S.US,D,20250519,000000,18.91,19.1,18.85,19.1,46365,0
+BAC_S.US,D,20250520,000000,19.1,19.29,19.05,19.07,57885,0
+BAC_S.US,D,20250521,000000,18.9401,19.05,18.7,18.73,61603,0
+BAC_S.US,D,20250522,000000,18.73,18.8265,18.71,18.795,33521,0
+BAC_S.US,D,20250523,000000,18.8132,18.8132,18.6,18.72,55712,0
+BAC_S.US,D,20250527,000000,18.94,18.94,18.8,18.84,48215,0
+BAC_S.US,D,20250528,000000,18.79,18.88,18.7,18.75,49905,0
+BAC_S.US,D,20250529,000000,18.856,18.856,18.73,18.76,51294,0
+BAC_S.US,D,20250530,000000,18.75,18.77,18.55,18.68,381230,0
+BAC_S.US,D,20250602,000000,18.7615,18.77,18.58,18.69,58533,0
+BAC_S.US,D,20250603,000000,18.76,18.857,18.705,18.75,111553,0
+BAC_S.US,D,20250604,000000,18.82,18.94,18.8,18.84,80496,0
+BAC_S.US,D,20250605,000000,18.918,19.0099,18.9,18.98,55323,0
+BAC_S.US,D,20250606,000000,18.97,18.98,18.85,18.87,40934,0
+BAC_S.US,D,20250609,000000,18.88,18.99,18.87,18.94,51978,0
+BAC_S.US,D,20250610,000000,18.94,19.01,18.88,18.93,55944,0
+BAC_S.US,D,20250611,000000,19,19.02,18.88,18.88,101703,0
+BAC_S.US,D,20250612,000000,18.96,18.97,18.88,18.91,48862,0
+BAC_S.US,D,20250613,000000,18.86,18.89,18.8,18.87,45456,0
+BAC_S.US,D,20250616,000000,18.88,18.94,18.69,18.74,87282,0
+BAC_S.US,D,20250617,000000,18.77,18.83,18.72,18.78,35114,0
+BAC_S.US,D,20250618,000000,18.8328,18.95,18.82,18.89,40128,0
+BAC_S.US,D,20250620,000000,18.9991,19.0299,18.93,18.98,34515,0
+BAC_S.US,D,20250623,000000,18.99,19.1328,18.99,19.1328,50327,0
+BAC_S.US,D,20250624,000000,19.16,19.28,19.15,19.2758,26089,0
+BAC_S.US,D,20250625,000000,19.2542,19.36,19.2,19.24,48818,0
+BAC_S.US,D,20250626,000000,19.29,19.3992,19.2101,19.3467,29458,0
+BAC_S.US,D,20250627,000000,19.3304,19.43,19.3,19.3,26654,0
+BAC_S.US,D,20250630,000000,19.35,19.51,19.3299,19.46,74776,0
+BAC_S.US,D,20250701,000000,19.46,19.59,19.39,19.59,65723,0
+BAC_S.US,D,20250702,000000,19.6171,19.7,19.53,19.69,50291,0
+BAC_S.US,D,20250703,000000,19.71,19.7492,19.6501,19.72,16530,0
+BAC_S.US,D,20250707,000000,19.6632,19.74,19.56,19.64,44649,0
+BAC_S.US,D,20250708,000000,19.6292,19.6893,19.57,19.6,36037,0
+BAC_S.US,D,20250709,000000,19.77,19.77,19.68,19.75,34685,0
+BAC_S.US,D,20250710,000000,19.79,19.83,19.75,19.785,18393,0
+BAC_S.US,D,20250711,000000,19.79,19.81,19.65,19.7,46653,0
+BAC_S.US,D,20250714,000000,19.691,19.7299,19.53,19.5889,36529,0
+BAC_S.US,D,20250715,000000,19.62,19.63,19.44,19.44,46308,0
+BAC_S.US,D,20250716,000000,19.5,19.56,19.35,19.44,51778,0
+BAC_S.US,D,20250717,000000,19.53,19.75,19.44,19.68,68156,0
+BAC_S.US,D,20250718,000000,19.721,19.721,19.5501,19.63,23163,0
+BAC_S.US,D,20250721,000000,19.73,19.73,19.54,19.65,31735,0
+BAC_S.US,D,20250722,000000,19.5701,19.655,19.51,19.555,35680,0
+BAC_S.US,D,20250723,000000,19.59,19.63,19.4447,19.45,49796,0
+BAC_S.US,D,20250724,000000,19.42,19.4924,19.38,19.405,215618,0
+BAC_S.US,D,20250725,000000,19.47,19.52,19.42,19.44,75925,0
+BAC_S.US,D,20250728,000000,19.475,19.475,19.38,19.38,29857,0
+BAC_S.US,D,20250729,000000,19.44,19.5251,19.39,19.5,47024,0
+BAC_S.US,D,20250730,000000,19.48,19.58,19.45,19.5,53474,0
+BAC_S.US,D,20250731,000000,19.5,19.6021,19.48,19.57,61049,0
+BAC_S.US,D,20250801,000000,19.35,19.3713,19.25,19.3504,34483,0
+BAC_S.US,D,20250804,000000,19.38,19.53,19.38,19.48,30553,0
+BAC_S.US,D,20250805,000000,19.53,19.55,19.4,19.44,41092,0
+BAC_S.US,D,20250806,000000,19.47,19.5232,19.31,19.32,43469,0
+BAC_S.US,D,20250807,000000,19.3589,19.4169,19.28,19.37,39742,0
+BAC_S.US,D,20250808,000000,19.35,19.43,19.34,19.4,41040,0
+BAC_S.US,D,20250811,000000,19.56,19.56,19.3992,19.47,43734,0
+BAC_S.US,D,20250812,000000,19.45,19.52,19.41,19.5,70820,0
+BAC_S.US,D,20250813,000000,19.61,19.61,19.5382,19.6,36584,0
+BAC_S.US,D,20250814,000000,19.58,19.6,19.47,19.53,54430,0
+BAC_S.US,D,20250815,000000,18.49,19.6,18.49,19.42,79315,0
+BAC_S.US,D,20250818,000000,19.5099,19.5265,19.43,19.5,90522,0
+BAC_S.US,D,20250819,000000,19.54,19.71,19.52,19.7,90039,0
+BAC_S.US,D,20250820,000000,19.68,19.76,19.65,19.74,51945,0
+BAC_S.US,D,20250821,000000,19.72,19.74,19.65,19.7199,42536,0
+BAC_S.US,D,20250822,000000,19.77,19.99,19.7699,19.97,67966,0
+BAC_S.US,D,20250825,000000,19.98,20.0385,19.9,19.93,36174,0
+BAC_S.US,D,20250826,000000,19.91,19.98,19.7301,19.88,97178,0
+BAC_S.US,D,20250827,000000,19.8845,19.91,19.78,19.81,39611,0
+BAC_S.US,D,20250828,000000,19.9,19.91,19.78,19.8069,44315,0
+BAC_S.US,D,20250829,000000,19.84,19.84,19.66,19.66,122319,0
+BAC_S.US,D,20250902,000000,19.7016,19.72,19.58,19.675,22921,0
+BAC_S.US,D,20250903,000000,19.73,19.8,19.73,19.75,36209,0
+BAC_S.US,D,20250904,000000,19.7618,19.8399,19.75,19.81,28075,0
+BAC_S.US,D,20250905,000000,19.98,20.14,19.91,20.14,67836,0
+BAC_S.US,D,20250908,000000,20.235,20.39,20.21,20.28,37563,0
+BAC_S.US,D,20250909,000000,20.32,20.3553,20.24,20.34,40625,0
+BAC_S.US,D,20250910,000000,20.44,20.55,20.378,20.49,32584,0
+BAC_S.US,D,20250911,000000,20.54,20.73,20.54,20.6701,42713,0
+BAC_S.US,D,20250912,000000,20.67,20.78,20.55,20.78,37197,0
+BAC_S.US,D,20250915,000000,20.805,20.92,20.78,20.84,44655,0
+BAC_S.US,D,20250916,000000,20.804,20.9,20.79,20.87,58561,0
+BAC_S.US,D,20250917,000000,20.93,20.94,20.73,20.7742,33696,0
+BAC_S.US,D,20250918,000000,20.71,20.74,20.55,20.56,39032,0
+BAC_S.US,D,20250919,000000,20.499,20.8,20.44,20.77,188961,0
+BAC_S.US,D,20250922,000000,20.77,20.77,20.62,20.725,32633,0
+BAC_S.US,D,20250923,000000,20.7028,20.8,20.55,20.8,47542,0
+BAC_S.US,D,20250924,000000,20.73,20.8,20.64,20.6661,45915,0
+BAC_S.US,D,20250925,000000,20.6585,20.6893,20.52,20.53,40963,0
+BAC_S.US,D,20250926,000000,20.6,20.632,20.5498,20.55,36479,0
+BAC_S.US,D,20250929,000000,20.6,20.68,20.58,20.62,39165,0
+BAC_S.US,D,20250930,000000,20.5866,20.61,20.42,20.47,67249,0
+BAC_S.US,D,20251001,000000,20.54,20.76,20.4929,20.76,45783,0
+BAC_S.US,D,20251002,000000,20.752,20.81,20.61,20.69,14256,0
+BAC_S.US,D,20251003,000000,20.69,20.73,20.54,20.56,30320,0
+BAC_S.US,D,20251006,000000,20.51,20.63,20.49,20.555,22623,0
+BAC_S.US,D,20251007,000000,20.57,20.64,20.4816,20.56,26714,0
+BAC_S.US,D,20251008,000000,20.6,20.6,20.4802,20.545,35809,0
+BAC_S.US,D,20251009,000000,20.492,20.5892,20.4,20.43,38388,0
+BAC_S.US,D,20251010,000000,20.48,20.5399,20.25,20.25,55892,0
+BAC_S.US,D,20251013,000000,20.41,20.44,20.31,20.43,21156,0
+BAC_S.US,D,20251014,000000,20.3315,20.44,20.28,20.4,73621,0
+BAC_S.US,D,20251015,000000,20.47,20.57,20.45,20.56,44061,0
+BAC_S.US,D,20251016,000000,20.5642,20.63,20.44,20.44,21783,0
+BAC_S.US,D,20251017,000000,20.45,20.53,20.3403,20.4,28038,0
+BAC_S.US,D,20251020,000000,20.54,20.65,20.5,20.64,91598,0
+BAC_S.US,D,20251021,000000,20.68,20.74,20.605,20.73,84080,0
+BAC_S.US,D,20251022,000000,20.74,20.75,20.63,20.69,37337,0
+BAC_S.US,D,20251023,000000,20.639,20.69,20.55,20.62,45571,0
+BAC_S.US,D,20251024,000000,20.6501,20.72,20.64,20.67,57124,0
+BAC_S.US,D,20251027,000000,20.76,20.79,20.68,20.73,31195,0
+BAC_S.US,D,20251028,000000,20.745,20.8,20.64,20.69,25967,0
+BAC_S.US,D,20251029,000000,20.6899,20.75,20.55,20.57,33803,0
+BAC_S.US,D,20251030,000000,20.51,20.6,20.405,20.455,59816,0
+BAC_S.US,D,20251031,000000,20.22,20.247,20.13,20.21,49172,0
+BAC_S.US,D,20251103,000000,20.1955,20.27,20.06,20.07,45574,0
+BAC_S.US,D,20251104,000000,20.05,20.07,19.93,20,60612,0
+BAC_S.US,D,20251105,000000,19.96,20.0999,19.95,20.05,52487,0
+BAC_S.US,D,20251106,000000,20.0751,20.0751,19.92,19.99,77166,0
+BAC_S.US,D,20251107,000000,19.94,19.94,19.87,19.94,48425,0
+BAC_S.US,D,20251110,000000,20.0899,20.1,20,20.1,61303,0
+BAC_S.US,D,20251111,000000,20.09,20.1369,20.01,20.02,37146,0
+BAC_S.US,D,20251112,000000,20.05,20.08,19.91,19.91,64951,0
+BAC_S.US,D,20251113,000000,19.82,19.9,19.63,19.63,89290,0
+BAC_S.US,D,20251114,000000,19.62,19.77,19.56,19.58,54435,0
+BAC_S.US,D,20251117,000000,19.6235,19.6998,19.32,19.38,61784,0
+BAC_S.US,D,20251118,000000,19.45,19.49,19.36,19.49,33321,0
+BAC_S.US,D,20251119,000000,19.47,19.47,19.36,19.43,61411,0
+BAC_S.US,D,20251120,000000,19.51,19.5192,19.27,19.29,72124,0
+BAC_S.US,D,20251121,000000,19.31,19.44,19.27,19.39,63778,0
+BAC_S.US,D,20251124,000000,19.53,19.55,19.42,19.44,41289,0
+BAC_S.US,D,20251125,000000,19.5377,19.56,19.42,19.54,76555,0
+BAC_S.US,D,20251126,000000,19.5,19.65,19.46,19.61,77763,0
+BAC_S.US,D,20251128,000000,19.6348,19.6432,19.47,19.47,69185,0
+BAC_S.US,D,20251201,000000,19.54,19.54,19.3601,19.38,46675,0
+BAC_S.US,D,20251202,000000,19.38,19.4299,19.26,19.38,120322,0
+BAC_S.US,D,20251203,000000,19.2882,19.39,19.2701,19.34,84388,0
+BAC_S.US,D,20251204,000000,19.335,19.3799,19.25,19.27,84513,0
+BAC_S.US,D,20251205,000000,19.27,19.4,19.21,19.27,108078,0
+BAC_S.US,D,20251208,000000,19.28,19.4,19.25,19.32,66980,0
+BAC_S.US,D,20251209,000000,19.34,19.42,19.31,19.33,137656,0
+BAC_S.US,D,20251210,000000,19.38,19.44,19.3201,19.42,73026,0
+BAC_S.US,D,20251211,000000,19.44,19.66,19.44,19.66,209835,0
+BAC_S.US,D,20251212,000000,19.57,19.61,19.49,19.53,89273,0
+BAC_S.US,D,20251215,000000,19.62,19.62,19.54,19.61,84165,0
+BAC_S.US,D,20251216,000000,19.61,19.64,19.52,19.62,78316,0
+BAC_S.US,D,20251217,000000,19.62,19.62,19.49,19.54,97074,0
+BAC_S.US,D,20251218,000000,19.62,19.64,19.54,19.54,92324,0
+BAC_S.US,D,20251219,000000,19.5298,19.59,19.45,19.47,83220,0
+BAC_S.US,D,20251222,000000,19.46,19.53,19.39,19.41,145400,0
+BAC_S.US,D,20251223,000000,19.415,19.45,19.34,19.38,108726,0
+BAC_S.US,D,20251224,000000,19.4,19.43,19.36,19.42,33443,0
+BAC_S.US,D,20251226,000000,19.4,19.47,19.4,19.4385,79409,0
+BAC_S.US,D,20251229,000000,19.4684,19.53,19.42,19.49,106805,0
+BAC_S.US,D,20251230,000000,19.43,19.63,19.43,19.63,184198,0
+BAC_S.US,D,20251231,000000,19.53,19.73,19.53,19.69,156306,0
+BAC_S.US,D,20260102,000000,19.7,19.89,19.7,19.87,50535,0
+BAC_S.US,D,20260105,000000,19.93,19.98,19.77,19.91,104408,0
+BAC_S.US,D,20260106,000000,19.9,19.92,19.73,19.89,37867,0
+BAC_S.US,D,20260107,000000,19.8968,19.94,19.84,19.92,25870,0
+BAC_S.US,D,20260108,000000,19.85,19.92,19.82,19.83,55033,0
+BAC_S.US,D,20260109,000000,19.87,19.88,19.76,19.86,44478,0
+BAC_S.US,D,20260112,000000,19.8227,19.85,19.755,19.82,41326,0
+BAC_S.US,D,20260113,000000,19.85,19.8899,19.76,19.8,74030,0
+BAC_S.US,D,20260114,000000,19.8291,19.92,19.782,19.87,58031,0
+BAC_S.US,D,20260115,000000,19.94,20.03,19.85,20.01,57118,0
+BAC_S.US,D,20260116,000000,19.97,20.06,19.96,20.05,44088,0
+BAC_S.US,D,20260120,000000,19.9,19.95,19.84,19.89,59319,0
+BAC_S.US,D,20260121,000000,19.96,20.095,19.8922,20.07,123026,0
+BAC_S.US,D,20260122,000000,20.14,20.19,20.07,20.16,276946,0
+BAC_S.US,D,20260123,000000,20.16,20.21,20.145,20.15,53777,0
+BAC_S.US,D,20260126,000000,20.22,20.22,20.13,20.14,55528,0
+BAC_S.US,D,20260127,000000,20.1514,20.2,20.08,20.18,167869,0
+BAC_S.US,D,20260128,000000,20.14,20.18,20.08,20.14,140428,0
+BAC_S.US,D,20260129,000000,20.11,20.14,20.0401,20.11,95585,0
+BAC_S.US,D,20260130,000000,19.81,19.87,19.7107,19.85,88506,0
+BAC_S.US,D,20260202,000000,19.8599,19.9,19.8,19.88,34115,0
+BAC_S.US,D,20260203,000000,19.873,19.9,19.72,19.76,62806,0
+BAC_S.US,D,20260204,000000,19.73,19.81,19.56,19.66,44168,0
+BAC_S.US,D,20260205,000000,19.66,19.71,19.51,19.63,35606,0
+BAC_S.US,D,20260206,000000,19.68,19.73,19.6323,19.67,36571,0
+BAC_S.US,D,20260209,000000,19.65,19.69,19.58,19.66,57447,0
+BAC_S.US,D,20260210,000000,19.7,19.74,19.67,19.74,57804,0
+BAC_S.US,D,20260211,000000,19.725,19.77,19.68,19.75,20191,0
+BAC_S.US,D,20260212,000000,19.8,19.82,19.75,19.81,39877,0
+BAC_S.US,D,20260213,000000,19.771,19.97,19.771,19.96,107145,0
+BAC_S.US,D,20260217,000000,20.01,20.1,19.9145,20.05,64846,0
+BAC_S.US,D,20260218,000000,20.1158,20.1158,19.96,20.0496,41516,0

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

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

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

@@ -0,0 +1,43 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCSM.US,D,20251217,000000,24.3,24.49,24.16,24.16,46211,0
+BCSM.US,D,20251218,000000,24.31,24.4,24.13,24.195,32601,0
+BCSM.US,D,20251219,000000,24.27,24.46,24.2,24.41,7692,0
+BCSM.US,D,20251222,000000,24.582,24.825,24.582,24.7987,4900,0
+BCSM.US,D,20251223,000000,24.6128,24.69,24.61,24.6723,4843,0
+BCSM.US,D,20251224,000000,24.625,24.69,24.625,24.6751,2422,0
+BCSM.US,D,20251226,000000,24.63,24.67,24.59,24.6319,8299,0
+BCSM.US,D,20251229,000000,24.56,24.64,24.47,24.64,468612,0
+BCSM.US,D,20251230,000000,24.5,24.5,24.36,24.36,11571,0
+BCSM.US,D,20251231,000000,24.29,24.29,24.17,24.18,18808,0
+BCSM.US,D,20260102,000000,24.23,24.3,24.1,24.25,22988,0
+BCSM.US,D,20260105,000000,24.35,24.72,24.35,24.6475,3343,0
+BCSM.US,D,20260106,000000,24.67,25.045,24.67,25.045,1866,0
+BCSM.US,D,20260107,000000,25.05,25.1,24.96,24.96,9457,0
+BCSM.US,D,20260108,000000,25.04,25.1,24.95,24.9712,5194,0
+BCSM.US,D,20260109,000000,25.2,25.25,25.1331,25.25,1260,0
+BCSM.US,D,20260112,000000,25.29,25.4,25.17,25.3057,13046,0
+BCSM.US,D,20260113,000000,25.2,25.22,25.115,25.2196,1434,0
+BCSM.US,D,20260114,000000,25.13,25.15,25.03,25.145,5061,0
+BCSM.US,D,20260115,000000,25.4,25.46,25.3064,25.3064,5348,0
+BCSM.US,D,20260116,000000,25.27,25.355,25.21,25.2132,3831,0
+BCSM.US,D,20260120,000000,24.9771,25.08,24.75,24.75,2726,0
+BCSM.US,D,20260121,000000,24.99,24.99,24.65,24.9044,8217,0
+BCSM.US,D,20260122,000000,25.1,25.1,25.0321,25.0321,1617,0
+BCSM.US,D,20260123,000000,24.98,24.98,24.85,24.8764,1290,0
+BCSM.US,D,20260126,000000,24.966,24.966,24.8522,24.8765,7047,0
+BCSM.US,D,20260127,000000,24.82,24.89,24.7261,24.7261,2074,0
+BCSM.US,D,20260128,000000,24.75,24.75,24.6422,24.6422,5290,0
+BCSM.US,D,20260129,000000,24.44,24.44,24,24.049,7357,0
+BCSM.US,D,20260130,000000,23.915,23.915,23.7,23.7414,6962,0
+BCSM.US,D,20260202,000000,23.78,23.92,23.7604,23.7604,5798,0
+BCSM.US,D,20260203,000000,23.6,23.6,23.18,23.2948,15343,0
+BCSM.US,D,20260204,000000,23.13,23.2,22.77,22.9727,2361,0
+BCSM.US,D,20260205,000000,22.65,22.83,22.45,22.4605,8174,0
+BCSM.US,D,20260206,000000,22.85,23.1094,22.75,23.0832,2969,0
+BCSM.US,D,20260209,000000,23.2,23.4,23.2,23.3681,3097,0
+BCSM.US,D,20260210,000000,23.57,23.57,23.3595,23.3595,351,0
+BCSM.US,D,20260211,000000,23.45,23.45,23,23.11,8836,0
+BCSM.US,D,20260212,000000,23,23,22.58,22.6,6415,0
+BCSM.US,D,20260213,000000,22.43,22.83,22.43,22.69,570,0
+BCSM.US,D,20260217,000000,22.62,22.81,22.52,22.74,4827,0
+BCSM.US,D,20260218,000000,22.97,23.27,22.84,23.14,4602,0

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

@@ -0,0 +1,20 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BFJA.US,D,20260113,000000,20.1199,20.1199,20.1199,20.1199,28,0
+BFJA.US,D,20260114,000000,20.3957,20.3957,20.3957,20.3957,53,0
+BFJA.US,D,20260115,000000,20.6148,20.6148,20.6148,20.6148,25,0
+BFJA.US,D,20260116,000000,20.4348,20.4348,20.4348,20.4348,78,0
+BFJA.US,D,20260121,000000,19.9882,19.9882,19.9882,19.9882,203,0
+BFJA.US,D,20260122,000000,20.025,20.025,20.025,20.025,50,0
+BFJA.US,D,20260123,000000,19.97,19.97,19.97,19.97,75,0
+BFJA.US,D,20260127,000000,19.8273,19.8273,19.8273,19.8273,25,0
+BFJA.US,D,20260128,000000,19.9761,19.9761,19.9761,19.9761,25,0
+BFJA.US,D,20260129,000000,19.9497,19.9497,19.9497,19.9497,25,0
+BFJA.US,D,20260130,000000,19.5377,19.5377,19.5377,19.5377,25,0
+BFJA.US,D,20260203,000000,18.739,18.9114,18.739,18.9114,339,0
+BFJA.US,D,20260205,000000,18.325,18.325,18.0694,18.0694,825,0
+BFJA.US,D,20260206,000000,18.47,18.63,18.47,18.5325,295,0
+BFJA.US,D,20260209,000000,18.51,18.5412,18.481,18.5412,1063,0
+BFJA.US,D,20260210,000000,18.469,18.469,18.4107,18.4107,442,0
+BFJA.US,D,20260211,000000,18.27,18.322,18.27,18.322,500,0
+BFJA.US,D,20260213,000000,18.46,18.46,18.3904,18.3904,237,0
+BFJA.US,D,20260218,000000,18.27,18.27,18.27,18.27,130,0

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

@@ -0,0 +1,950 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLCO.US,D,20220506,000000,18.5,20.2,18.4,20,15225318,0
+BLCO.US,D,20220509,000000,18.99,19.1817,17.8,18,5325826,0
+BLCO.US,D,20220510,000000,18.06,18.06,16.25,17.55,5151743,0
+BLCO.US,D,20220511,000000,17.67,17.94,16.37,16.55,1453243,0
+BLCO.US,D,20220512,000000,16.47,17.73,16.01,17.47,1098405,0
+BLCO.US,D,20220513,000000,17.4,18.46,17.08,17.72,897173,0
+BLCO.US,D,20220516,000000,17.21,17.71,16.76,17,472538,0
+BLCO.US,D,20220517,000000,17.19,17.5,16.34,17.23,1333650,0
+BLCO.US,D,20220518,000000,17.08,17.23,16.3,16.51,488156,0
+BLCO.US,D,20220519,000000,16.32,17.66,16.32,17.52,953434,0
+BLCO.US,D,20220520,000000,17.72,17.85,16.75,17.18,1130507,0
+BLCO.US,D,20220523,000000,17.32,17.32,16.5,16.91,871481,0
+BLCO.US,D,20220524,000000,16.88,16.88,16.017,16.11,1032116,0
+BLCO.US,D,20220525,000000,16.03,17.11,15.9,16.99,1294994,0
+BLCO.US,D,20220526,000000,17,18.03,16.81,18,1245219,0
+BLCO.US,D,20220527,000000,18.19,18.21,17.5,17.69,356442,0
+BLCO.US,D,20220531,000000,17.71,18.0538,16.81,17.01,335890,0
+BLCO.US,D,20220601,000000,16.9,17.328,16.27,16.28,333334,0
+BLCO.US,D,20220602,000000,16.26,16.81,15.92,16.29,476483,0
+BLCO.US,D,20220603,000000,16.14,16.76,16.05,16.61,337094,0
+BLCO.US,D,20220606,000000,16.99,17,16.11,16.16,638142,0
+BLCO.US,D,20220607,000000,16.24,16.28,15.42,15.65,1377114,0
+BLCO.US,D,20220608,000000,15.5,15.74,14.75,14.88,1177493,0
+BLCO.US,D,20220609,000000,14.93,14.96,14.27,14.58,1054651,0
+BLCO.US,D,20220610,000000,14.32,14.57,13.99,14.07,561485,0
+BLCO.US,D,20220613,000000,13.71,14,13.25,13.36,748580,0
+BLCO.US,D,20220614,000000,13.35,14.2,13.1701,13.69,705558,0
+BLCO.US,D,20220615,000000,13.92,14.94,13.71,14.86,613413,0
+BLCO.US,D,20220616,000000,14.5,14.73,13.92,14.49,1460919,0
+BLCO.US,D,20220617,000000,14.41,15.75,14.26,15.75,3926593,0
+BLCO.US,D,20220621,000000,15.89,15.9,15.07,15.5,1846855,0
+BLCO.US,D,20220622,000000,15.25,15.6,15.1,15.47,1373044,0
+BLCO.US,D,20220623,000000,15.41,15.6,15.13,15.51,1595795,0
+BLCO.US,D,20220624,000000,15.93,16.43,15.74,15.85,1081631,0
+BLCO.US,D,20220627,000000,15.79,16.1713,15.55,15.7,517466,0
+BLCO.US,D,20220628,000000,15.55,15.77,14.95,15.02,573102,0
+BLCO.US,D,20220629,000000,15.02,15.36,14.85,15.28,330858,0
+BLCO.US,D,20220630,000000,15.2,15.49,14.73,15.24,571733,0
+BLCO.US,D,20220701,000000,15.05,16.03,15,15.86,353418,0
+BLCO.US,D,20220705,000000,15.83,15.855,15.41,15.8,262155,0
+BLCO.US,D,20220706,000000,15.94,16.25,15.895,15.94,609758,0
+BLCO.US,D,20220707,000000,16.02,16.11,15.65,15.97,541077,0
+BLCO.US,D,20220708,000000,15.97,16.99,15.87,16.43,861610,0
+BLCO.US,D,20220711,000000,16.39,16.41,15.86,15.9,462908,0
+BLCO.US,D,20220712,000000,15.79,16.916,15.7,16.59,948680,0
+BLCO.US,D,20220713,000000,16.38,16.56,15.97,16.2,572102,0
+BLCO.US,D,20220714,000000,16.14,16.4,15.8701,15.98,545134,0
+BLCO.US,D,20220715,000000,15.94,16.16,15.53,15.59,381469,0
+BLCO.US,D,20220718,000000,15.63,15.8393,15.03,15.15,713601,0
+BLCO.US,D,20220719,000000,15.35,15.47,15.08,15.29,599473,0
+BLCO.US,D,20220720,000000,15.07,15.39,14.99,15.14,2064486,0
+BLCO.US,D,20220721,000000,15.01,16.25,15.01,15.72,486903,0
+BLCO.US,D,20220722,000000,15.62,15.92,15.09,15.33,691424,0
+BLCO.US,D,20220725,000000,15.64,16.14,15.11,16.09,458719,0
+BLCO.US,D,20220726,000000,16.21,16.23,15.16,15.35,1078981,0
+BLCO.US,D,20220727,000000,15.29,16.205,15.29,16.07,477067,0
+BLCO.US,D,20220728,000000,15.99,16.13,12.2,15.35,11015101,0
+BLCO.US,D,20220729,000000,14.89,15.47,14.09,14.39,8054264,0
+BLCO.US,D,20220801,000000,14.46,14.97,14.05,14.4,1545549,0
+BLCO.US,D,20220802,000000,14.22,14.86,14.12,14.23,1662849,0
+BLCO.US,D,20220803,000000,14.33,14.93,14.305,14.82,2002431,0
+BLCO.US,D,20220804,000000,15,15.84,14.77,15.57,2271174,0
+BLCO.US,D,20220805,000000,15.49,15.79,15.26,15.51,1778360,0
+BLCO.US,D,20220808,000000,15.59,15.94,15.31,15.5,993844,0
+BLCO.US,D,20220809,000000,15.4,15.77,15.33,15.76,1177408,0
+BLCO.US,D,20220810,000000,15.86,16.68,15.8,16.31,952735,0
+BLCO.US,D,20220811,000000,16.35,17.18,16.34,16.52,516070,0
+BLCO.US,D,20220812,000000,16.51,16.59,16.085,16.36,580120,0
+BLCO.US,D,20220815,000000,16.31,16.54,15.94,16.52,720158,0
+BLCO.US,D,20220816,000000,16.75,16.775,16.07,16.3,646280,0
+BLCO.US,D,20220817,000000,16.01,16.74,16.01,16.34,561631,0
+BLCO.US,D,20220818,000000,16.3,16.5136,15.7,16.25,676601,0
+BLCO.US,D,20220819,000000,16.11,16.11,15.36,15.5,717921,0
+BLCO.US,D,20220822,000000,15.3,15.81,15.1877,15.49,696398,0
+BLCO.US,D,20220823,000000,15.51,15.89,15.36,15.6,623761,0
+BLCO.US,D,20220824,000000,15.47,16.47,15.36,15.98,634520,0
+BLCO.US,D,20220825,000000,15.93,16.65,15.8,16.15,620052,0
+BLCO.US,D,20220826,000000,16.17,16.21,15.42,15.57,493061,0
+BLCO.US,D,20220829,000000,15.41,15.62,15.12,15.15,376939,0
+BLCO.US,D,20220830,000000,15.1,15.3799,14.44,14.56,1211871,0
+BLCO.US,D,20220831,000000,14.58,15.255,14.4,14.88,1673748,0
+BLCO.US,D,20220901,000000,14.86,15.27,14.5,14.85,938402,0
+BLCO.US,D,20220902,000000,14.9,15.325,14.72,15,795394,0
+BLCO.US,D,20220906,000000,15.14,15.41,14.93,15.41,582205,0
+BLCO.US,D,20220907,000000,15.49,15.99,15.14,15.75,1699732,0
+BLCO.US,D,20220908,000000,15.81,17.24,15.63,16.44,1993776,0
+BLCO.US,D,20220909,000000,16.5,17.8,16.48,17.17,995687,0
+BLCO.US,D,20220912,000000,17.59,17.59,16.95,17,699124,0
+BLCO.US,D,20220913,000000,16.81,17.19,16.5725,17.05,850333,0
+BLCO.US,D,20220914,000000,17.15,17.55,16.88,17.13,1693274,0
+BLCO.US,D,20220915,000000,17.1,18.05,17.1,17.76,1059796,0
+BLCO.US,D,20220916,000000,17.73,17.78,16.95,17.57,2325846,0
+BLCO.US,D,20220919,000000,17.43,17.71,17.3,17.51,618626,0
+BLCO.US,D,20220920,000000,17.37,17.52,16.95,16.99,1006044,0
+BLCO.US,D,20220921,000000,16.87,17.16,16.24,16.25,680213,0
+BLCO.US,D,20220922,000000,16.4,16.61,16.1,16.56,482299,0
+BLCO.US,D,20220923,000000,16.32,16.405,15.38,15.95,896504,0
+BLCO.US,D,20220926,000000,16.03,16.16,15.41,15.63,650725,0
+BLCO.US,D,20220927,000000,15.72,15.8,15.06,15.49,809435,0
+BLCO.US,D,20220928,000000,15.71,16.49,15.6,16.08,1008170,0
+BLCO.US,D,20220929,000000,15.96,15.96,15.33,15.61,304192,0
+BLCO.US,D,20220930,000000,15.65,15.9,15.3,15.34,477250,0
+BLCO.US,D,20221003,000000,15.48,16.45,15.35,16.24,503583,0
+BLCO.US,D,20221004,000000,16.33,17.38,16.33,17.14,780146,0
+BLCO.US,D,20221005,000000,16.72,16.92,16.49,16.74,265308,0
+BLCO.US,D,20221006,000000,16.49,16.79,16.14,16.18,295938,0
+BLCO.US,D,20221007,000000,16.03,16.14,15.53,15.63,304563,0
+BLCO.US,D,20221010,000000,15.59,15.78,15.52,15.65,213825,0
+BLCO.US,D,20221011,000000,15.56,15.76,15.37,15.66,281483,0
+BLCO.US,D,20221012,000000,15.57,15.57,15.01,15.29,564422,0
+BLCO.US,D,20221013,000000,15.13,15.4619,14.86,15.23,986470,0
+BLCO.US,D,20221014,000000,15.48,15.48,14.69,14.69,417172,0
+BLCO.US,D,20221017,000000,14.83,15.05,14.76,14.86,241293,0
+BLCO.US,D,20221018,000000,15.08,15.3,14.82,14.98,211537,0
+BLCO.US,D,20221019,000000,14.84,14.86,14.41,14.63,384008,0
+BLCO.US,D,20221020,000000,14.57,15.02,14.47,14.76,200552,0
+BLCO.US,D,20221021,000000,14.96,15.02,14.52,14.91,163605,0
+BLCO.US,D,20221024,000000,15.03,15.03,14.57,14.6,285238,0
+BLCO.US,D,20221025,000000,14.52,15.09,14.52,14.9,289929,0
+BLCO.US,D,20221026,000000,14.87,15.1263,14.73,14.77,747979,0
+BLCO.US,D,20221027,000000,14.81,14.85,14.4,14.47,657977,0
+BLCO.US,D,20221028,000000,14.49,14.61,14.05,14.54,625811,0
+BLCO.US,D,20221031,000000,14.44,14.55,14.1,14.26,405879,0
+BLCO.US,D,20221101,000000,14.3,14.87,14.235,14.35,674699,0
+BLCO.US,D,20221102,000000,13.95,14.09,13.44,13.5,1122199,0
+BLCO.US,D,20221103,000000,13.42,13.91,12.79,13.65,1020174,0
+BLCO.US,D,20221104,000000,13.85,14.89,13.74,14.85,494765,0
+BLCO.US,D,20221107,000000,14.82,15.57,14.76,15.15,1524827,0
+BLCO.US,D,20221108,000000,15.21,15.21,14.07,14.18,1632522,0
+BLCO.US,D,20221109,000000,14.1,14.22,13.78,13.85,383561,0
+BLCO.US,D,20221110,000000,14.59,15.245,14.41,15.11,466268,0
+BLCO.US,D,20221111,000000,15.14,15.59,15.1,15.28,387640,0
+BLCO.US,D,20221114,000000,15.17,15.46,15.095,15.19,297472,0
+BLCO.US,D,20221115,000000,15.47,15.51,15.06,15.06,249494,0
+BLCO.US,D,20221116,000000,15.06,15.35,14.97,15.25,202256,0
+BLCO.US,D,20221117,000000,15.05,15.82,14.81,15.05,624154,0
+BLCO.US,D,20221118,000000,15.26,15.26,14.88,15,258481,0
+BLCO.US,D,20221121,000000,15.06,15.06,14.51,14.76,273184,0
+BLCO.US,D,20221122,000000,14.77,14.96,14.57,14.78,190317,0
+BLCO.US,D,20221123,000000,14.7,14.97,14.64,14.77,195769,0
+BLCO.US,D,20221125,000000,14.85,14.95,14.68,14.83,92747,0
+BLCO.US,D,20221128,000000,14.91,15.04,14.65,14.66,110736,0
+BLCO.US,D,20221129,000000,14.68,14.795,14.48,14.56,84668,0
+BLCO.US,D,20221130,000000,14.56,15.18,14.49,15.13,484598,0
+BLCO.US,D,20221201,000000,15.22,15.78,15.09,15.49,330693,0
+BLCO.US,D,20221202,000000,15.42,15.66,15.33,15.48,275696,0
+BLCO.US,D,20221205,000000,15.44,15.49,15.08,15.21,302646,0
+BLCO.US,D,20221206,000000,15.15,15.3,15.08,15.19,682754,0
+BLCO.US,D,20221207,000000,15.23,15.47,15.17,15.25,1747276,0
+BLCO.US,D,20221208,000000,15.29,15.51,15.1953,15.25,389042,0
+BLCO.US,D,20221209,000000,15.19,15.44,15.18,15.21,149048,0
+BLCO.US,D,20221212,000000,15.21,15.56,15.21,15.36,372169,0
+BLCO.US,D,20221213,000000,15.79,16.58,15.5501,16.04,318731,0
+BLCO.US,D,20221214,000000,15.92,16.04,15.34,15.49,279137,0
+BLCO.US,D,20221215,000000,15.35,15.47,15.06,15.26,563897,0
+BLCO.US,D,20221216,000000,15.14,15.33,14.79,14.87,1559767,0
+BLCO.US,D,20221219,000000,14.8,14.89,14.6,14.75,201292,0
+BLCO.US,D,20221220,000000,14.76,14.94,14.505,14.54,251028,0
+BLCO.US,D,20221221,000000,14.64,14.9,14.56,14.68,380433,0
+BLCO.US,D,20221222,000000,14.67,14.67,14.37,14.55,960717,0
+BLCO.US,D,20221223,000000,14.5,14.83,14.42,14.64,354324,0
+BLCO.US,D,20221227,000000,14.62,14.98,14.45,14.85,405888,0
+BLCO.US,D,20221228,000000,14.81,14.905,14.58,14.77,346122,0
+BLCO.US,D,20221229,000000,14.84,15.31,14.84,15,194869,0
+BLCO.US,D,20221230,000000,14.93,15.63,14.81,15.51,594472,0
+BLCO.US,D,20230103,000000,15.54,15.95,15.51,15.72,316082,0
+BLCO.US,D,20230104,000000,15.87,16.56,15.75,16.38,567816,0
+BLCO.US,D,20230105,000000,16.3,16.66,16.01,16.27,236887,0
+BLCO.US,D,20230106,000000,16.38,16.38,16.04,16.13,129137,0
+BLCO.US,D,20230109,000000,16.22,16.38,16.0619,16.16,272259,0
+BLCO.US,D,20230110,000000,16.03,16.335,15.95,16,349899,0
+BLCO.US,D,20230111,000000,16.03,16.285,15.91,16.17,193388,0
+BLCO.US,D,20230112,000000,16.19,16.74,16.085,16.42,105564,0
+BLCO.US,D,20230113,000000,16.39,16.7,16.26,16.59,100014,0
+BLCO.US,D,20230117,000000,16.59,17.27,16.575,17.06,177131,0
+BLCO.US,D,20230118,000000,17.15,17.345,16.615,16.77,369602,0
+BLCO.US,D,20230119,000000,16.87,17.13,16.365,17.03,172305,0
+BLCO.US,D,20230120,000000,17.1,17.44,16.92,17.12,223075,0
+BLCO.US,D,20230123,000000,17.15,17.29,16.99,17.19,261339,0
+BLCO.US,D,20230124,000000,17.22,17.3,16.9,17.01,163611,0
+BLCO.US,D,20230125,000000,17.04,17.4,16.86,17.14,106835,0
+BLCO.US,D,20230126,000000,16.8,17.15,16.8,17.13,135735,0
+BLCO.US,D,20230127,000000,17.08,17.38,17.06,17.2,140297,0
+BLCO.US,D,20230130,000000,17.09,17.27,17.03,17.11,109865,0
+BLCO.US,D,20230131,000000,17.02,17.52,16.99,17.24,299391,0
+BLCO.US,D,20230201,000000,17.15,17.57,17.025,17.41,325093,0
+BLCO.US,D,20230202,000000,17.5,17.75,17.37,17.52,594497,0
+BLCO.US,D,20230203,000000,17.27,17.68,17.22,17.29,493988,0
+BLCO.US,D,20230206,000000,17.2,17.44,17.025,17.21,163865,0
+BLCO.US,D,20230207,000000,17.2,17.69,17.19,17.61,379170,0
+BLCO.US,D,20230208,000000,17.74,17.74,16.99,17,343486,0
+BLCO.US,D,20230209,000000,17.09,17.21,16.59,16.68,305348,0
+BLCO.US,D,20230210,000000,16.63,16.6599,16.34,16.61,154253,0
+BLCO.US,D,20230213,000000,16.68,16.975,16.54,16.76,116558,0
+BLCO.US,D,20230214,000000,16.77,17.06,16.6694,16.98,128795,0
+BLCO.US,D,20230215,000000,18.66,19.17,17.81,18.31,3407581,0
+BLCO.US,D,20230216,000000,18,18.98,17.71,18.66,808236,0
+BLCO.US,D,20230217,000000,18.72,18.93,18.18,18.91,584872,0
+BLCO.US,D,20230221,000000,18.87,19.01,18.21,18.53,633832,0
+BLCO.US,D,20230222,000000,18.5,18.78,17.765,17.8,1044116,0
+BLCO.US,D,20230223,000000,17.85,18.62,17.6801,18.6,429763,0
+BLCO.US,D,20230224,000000,18.53,18.53,18.01,18.33,397990,0
+BLCO.US,D,20230227,000000,18.42,18.45,17.79,17.84,579427,0
+BLCO.US,D,20230228,000000,17.8,17.85,17.35,17.44,599669,0
+BLCO.US,D,20230301,000000,17.43,18.05,17.415,17.96,368731,0
+BLCO.US,D,20230302,000000,17.79,17.86,17.32,17.67,292354,0
+BLCO.US,D,20230303,000000,17.79,17.89,17.63,17.76,112829,0
+BLCO.US,D,20230306,000000,17.7,17.75,17.14,17.27,293820,0
+BLCO.US,D,20230307,000000,17.26,17.4,17.0257,17.13,134754,0
+BLCO.US,D,20230308,000000,17.07,17.18,16.71,16.74,430134,0
+BLCO.US,D,20230309,000000,16.6,16.8,16.13,16.23,224717,0
+BLCO.US,D,20230310,000000,16.17,16.23,15.77,15.9,408511,0
+BLCO.US,D,20230313,000000,15.75,16.03,15.6,15.67,496649,0
+BLCO.US,D,20230314,000000,15.83,16.01,15.71,15.81,307556,0
+BLCO.US,D,20230315,000000,15.57,16.13,15.21,16.07,622407,0
+BLCO.US,D,20230316,000000,15.92,16.59,15.83,16.4,312792,0
+BLCO.US,D,20230317,000000,16.08,16.3285,15.78,15.88,186037,0
+BLCO.US,D,20230320,000000,15.93,16.02,15.83,15.97,166316,0
+BLCO.US,D,20230321,000000,16.07,16.52,15.99,16.42,218042,0
+BLCO.US,D,20230322,000000,16.53,16.54,16,16,356859,0
+BLCO.US,D,20230323,000000,16.1,16.27,15.79,15.85,279928,0
+BLCO.US,D,20230324,000000,15.74,15.94,15.71,15.91,251025,0
+BLCO.US,D,20230327,000000,16.06,16.62,16.015,16.36,879230,0
+BLCO.US,D,20230328,000000,16.38,16.85,16.3,16.79,215137,0
+BLCO.US,D,20230329,000000,16.95,17.0699,16.77,16.84,124771,0
+BLCO.US,D,20230330,000000,16.96,17.145,16.68,17.05,127416,0
+BLCO.US,D,20230331,000000,17.11,17.5,17.1,17.41,297549,0
+BLCO.US,D,20230403,000000,17.42,17.42,16.7,16.98,586842,0
+BLCO.US,D,20230404,000000,16.89,17.17,16.72,17.12,383862,0
+BLCO.US,D,20230405,000000,17.23,17.48,17.03,17.28,158573,0
+BLCO.US,D,20230406,000000,17.21,17.3,17.07,17.13,93827,0
+BLCO.US,D,20230410,000000,17.08,17.11,16.61,16.68,411865,0
+BLCO.US,D,20230411,000000,16.76,16.82,16.38,16.63,150865,0
+BLCO.US,D,20230412,000000,16.74,16.865,16.22,16.26,370153,0
+BLCO.US,D,20230413,000000,16.26,16.65,16.26,16.31,155854,0
+BLCO.US,D,20230414,000000,16.44,16.47,15.9,16.03,211616,0
+BLCO.US,D,20230417,000000,15.98,16.35,15.84,16.27,207521,0
+BLCO.US,D,20230418,000000,16.29,16.51,16.28,16.38,89487,0
+BLCO.US,D,20230419,000000,16.28,16.7,16.21,16.69,150162,0
+BLCO.US,D,20230420,000000,16.68,17.28,16.68,17.11,582013,0
+BLCO.US,D,20230421,000000,17.23,17.54,17.07,17.12,185952,0
+BLCO.US,D,20230424,000000,17.17,17.25,16.881,17.01,166432,0
+BLCO.US,D,20230425,000000,16.85,16.85,16.425,16.66,207356,0
+BLCO.US,D,20230426,000000,16.5,16.99,16.39,16.95,596716,0
+BLCO.US,D,20230427,000000,17.03,17.1,16.795,17.02,111695,0
+BLCO.US,D,20230428,000000,17.03,17.58,17.03,17.46,151675,0
+BLCO.US,D,20230501,000000,17.5,17.73,17.26,17.52,324965,0
+BLCO.US,D,20230502,000000,17.43,17.555,17.19,17.48,477487,0
+BLCO.US,D,20230503,000000,17.21,18.21,16.845,17.78,887651,0
+BLCO.US,D,20230504,000000,17.62,17.725,17.1601,17.5,779525,0
+BLCO.US,D,20230505,000000,17.58,17.71,17.41,17.5,592367,0
+BLCO.US,D,20230508,000000,17.33,18.42,17.33,18.28,410529,0
+BLCO.US,D,20230509,000000,18.19,18.54,18.1,18.4,325022,0
+BLCO.US,D,20230510,000000,18.57,18.665,18.31,18.35,217790,0
+BLCO.US,D,20230511,000000,18.25,18.6,18.2,18.54,195675,0
+BLCO.US,D,20230512,000000,18.6,18.75,18.23,18.6,820372,0
+BLCO.US,D,20230515,000000,18.7,19.055,18.5,18.6,395668,0
+BLCO.US,D,20230516,000000,18.59,18.93,18.365,18.83,437510,0
+BLCO.US,D,20230517,000000,18.95,19.96,18.55,19.51,2066785,0
+BLCO.US,D,20230518,000000,19.65,19.78,19.16,19.41,1037380,0
+BLCO.US,D,20230519,000000,19.68,19.73,19.05,19.45,257609,0
+BLCO.US,D,20230522,000000,19.49,19.837,19.38,19.46,675169,0
+BLCO.US,D,20230523,000000,19.35,19.66,18.89,19.13,731815,0
+BLCO.US,D,20230524,000000,18.95,19.01,18.415,18.6,687206,0
+BLCO.US,D,20230525,000000,18.5,18.54,18.19,18.41,494608,0
+BLCO.US,D,20230526,000000,18.38,18.5,17.83,17.94,282760,0
+BLCO.US,D,20230530,000000,17.94,18.047,17.69,17.75,345089,0
+BLCO.US,D,20230531,000000,17.77,18.03,17.43,17.86,336921,0
+BLCO.US,D,20230601,000000,18.01,18.455,17.85,18.25,319178,0
+BLCO.US,D,20230602,000000,18.3,18.35,17.93,18.25,278859,0
+BLCO.US,D,20230605,000000,18.34,18.94,18.12,18.42,775832,0
+BLCO.US,D,20230606,000000,18.57,18.61,18.105,18.44,1161671,0
+BLCO.US,D,20230607,000000,18.51,18.655,18.21,18.33,291393,0
+BLCO.US,D,20230608,000000,18.23,18.66,18.23,18.51,230491,0
+BLCO.US,D,20230609,000000,18.63,18.675,18.39,18.49,261711,0
+BLCO.US,D,20230612,000000,18.63,18.93,18.355,18.9,182015,0
+BLCO.US,D,20230613,000000,18.98,19.36,18.85,19,372346,0
+BLCO.US,D,20230614,000000,18.96,19.2403,18.96,19.18,178671,0
+BLCO.US,D,20230615,000000,19.12,19.69,19.1,19.67,401092,0
+BLCO.US,D,20230616,000000,19.72,19.97,19.545,19.6,427663,0
+BLCO.US,D,20230620,000000,19.5,19.69,19.105,19.48,300430,0
+BLCO.US,D,20230621,000000,19.34,19.71,19.2,19.56,342189,0
+BLCO.US,D,20230622,000000,19.43,19.69,19.39,19.5,325877,0
+BLCO.US,D,20230623,000000,19.39,19.5547,19.26,19.34,145354,0
+BLCO.US,D,20230626,000000,19.32,19.829,19.32,19.57,239091,0
+BLCO.US,D,20230627,000000,19.59,20.19,19.47,19.77,427083,0
+BLCO.US,D,20230628,000000,19.76,19.8,19.23,19.36,384842,0
+BLCO.US,D,20230629,000000,19.27,19.65,19.07,19.18,408712,0
+BLCO.US,D,20230630,000000,20.39,21.95,19.53,20.07,2120893,0
+BLCO.US,D,20230703,000000,20.07,20.93,19.925,20.38,376294,0
+BLCO.US,D,20230705,000000,20.59,20.6757,19.6,19.78,299570,0
+BLCO.US,D,20230706,000000,19.61,19.91,19.26,19.62,552616,0
+BLCO.US,D,20230707,000000,19.72,20.08,19.49,19.77,289009,0
+BLCO.US,D,20230710,000000,19.87,20.0183,19.58,19.73,290342,0
+BLCO.US,D,20230711,000000,19.81,20.115,19.36,19.6,546637,0
+BLCO.US,D,20230712,000000,19.84,20.56,19.5947,20.35,1532535,0
+BLCO.US,D,20230713,000000,20.35,21.21,20.3434,20.99,881591,0
+BLCO.US,D,20230714,000000,21.06,21.2299,20.53,20.86,320324,0
+BLCO.US,D,20230717,000000,20.8,21.11,20.63,20.64,302893,0
+BLCO.US,D,20230718,000000,20.56,20.64,20.11,20.2,831781,0
+BLCO.US,D,20230719,000000,20.28,20.41,19.825,20.12,325121,0
+BLCO.US,D,20230720,000000,20.18,20.29,19.99,20.2,131730,0
+BLCO.US,D,20230721,000000,20.34,20.58,20.16,20.47,115575,0
+BLCO.US,D,20230724,000000,20.28,20.42,19.46,19.65,293476,0
+BLCO.US,D,20230725,000000,20.3,20.3,19.73,19.82,287471,0
+BLCO.US,D,20230726,000000,19.72,19.89,19.49,19.54,205051,0
+BLCO.US,D,20230727,000000,19.67,19.73,19.32,19.34,258737,0
+BLCO.US,D,20230728,000000,19.49,20,19.3601,19.74,412618,0
+BLCO.US,D,20230731,000000,19.82,19.93,19.59,19.87,216086,0
+BLCO.US,D,20230801,000000,19.79,19.915,19.015,19.35,524253,0
+BLCO.US,D,20230802,000000,19.17,20.3,18.7,18.91,1030721,0
+BLCO.US,D,20230803,000000,18.76,18.95,18.34,18.87,1218461,0
+BLCO.US,D,20230804,000000,18.73,19.65,18.59,18.63,715819,0
+BLCO.US,D,20230807,000000,18.7,19.07,18.35,18.69,458383,0
+BLCO.US,D,20230808,000000,18.5,18.85,18.14,18.6,606126,0
+BLCO.US,D,20230809,000000,18.62,18.63,18.18,18.25,112170,0
+BLCO.US,D,20230810,000000,18.31,18.46,18.05,18.19,286316,0
+BLCO.US,D,20230811,000000,18.01,18.87,18.01,18.8,727121,0
+BLCO.US,D,20230814,000000,18.99,19.03,18.4,18.86,363091,0
+BLCO.US,D,20230815,000000,18.75,18.81,18.38,18.47,234028,0
+BLCO.US,D,20230816,000000,18.34,18.905,18.05,18.79,500927,0
+BLCO.US,D,20230817,000000,19.19,19.37,18.975,19.01,986982,0
+BLCO.US,D,20230818,000000,19,19.32,18.42,19.23,404914,0
+BLCO.US,D,20230821,000000,19.31,19.5499,19.06,19.34,291777,0
+BLCO.US,D,20230822,000000,19.42,20.06,19.35,19.44,637336,0
+BLCO.US,D,20230823,000000,19.42,19.6,19.35,19.58,121418,0
+BLCO.US,D,20230824,000000,19.62,19.81,18.67,18.69,481713,0
+BLCO.US,D,20230825,000000,18.62,18.65,17.93,18.07,736578,0
+BLCO.US,D,20230828,000000,18.17,18.51,18.01,18.23,342295,0
+BLCO.US,D,20230829,000000,18.27,18.52,18.11,18.36,291133,0
+BLCO.US,D,20230830,000000,18.23,18.51,18.14,18.28,270446,0
+BLCO.US,D,20230831,000000,18.24,18.395,17.9,17.93,652321,0
+BLCO.US,D,20230901,000000,18.07,18.1,17.68,17.95,357364,0
+BLCO.US,D,20230905,000000,17.83,18.05,17.61,17.87,190847,0
+BLCO.US,D,20230906,000000,17.91,17.94,17.64,17.69,278000,0
+BLCO.US,D,20230907,000000,17.58,17.81,17.02,17.21,954973,0
+BLCO.US,D,20230908,000000,16.72,17.43,16.72,17.24,1115211,0
+BLCO.US,D,20230911,000000,17.19,17.81,17.06,17.66,488927,0
+BLCO.US,D,20230912,000000,17.64,17.915,17.56,17.71,413180,0
+BLCO.US,D,20230913,000000,17.71,17.71,17.54,17.67,313031,0
+BLCO.US,D,20230914,000000,17.72,17.84,17.6,17.72,235942,0
+BLCO.US,D,20230915,000000,17.72,17.763,17.47,17.59,324287,0
+BLCO.US,D,20230918,000000,17.6,17.7112,17.51,17.64,294993,0
+BLCO.US,D,20230919,000000,17.67,17.67,17.485,17.5,377414,0
+BLCO.US,D,20230920,000000,17.63,17.75,17.21,17.26,543488,0
+BLCO.US,D,20230921,000000,17.16,17.16,16.75,16.81,322493,0
+BLCO.US,D,20230922,000000,16.83,17.07,16.81,17.05,199910,0
+BLCO.US,D,20230925,000000,16.98,17.27,16.98,17.18,623176,0
+BLCO.US,D,20230926,000000,17.05,17.18,17.01,17.05,301117,0
+BLCO.US,D,20230927,000000,17.12,17.14,16.51,16.81,234859,0
+BLCO.US,D,20230928,000000,16.85,17.04,16.7,16.8,597261,0
+BLCO.US,D,20230929,000000,16.94,17.14,16.8,16.95,548747,0
+BLCO.US,D,20231002,000000,16.82,16.82,16.155,16.36,862040,0
+BLCO.US,D,20231003,000000,16.27,16.49,16.12,16.28,584956,0
+BLCO.US,D,20231004,000000,16.39,16.79,16.18,16.75,309305,0
+BLCO.US,D,20231005,000000,16.77,17.15,16.62,17.15,313462,0
+BLCO.US,D,20231006,000000,16.98,17.32,16.83,17.3,698566,0
+BLCO.US,D,20231009,000000,17.25,17.25,16.845,16.97,246946,0
+BLCO.US,D,20231010,000000,16.97,17.63,16.935,17.56,445414,0
+BLCO.US,D,20231011,000000,17.59,17.6,16.91,17.21,277603,0
+BLCO.US,D,20231012,000000,17.12,17.18,16.66,16.68,214057,0
+BLCO.US,D,20231013,000000,16.71,16.8106,16.23,16.37,298349,0
+BLCO.US,D,20231016,000000,16.36,16.975,16.25,16.82,239471,0
+BLCO.US,D,20231017,000000,16.62,17.47,16.62,17.33,240455,0
+BLCO.US,D,20231018,000000,17.12,17.28,16.945,17,101153,0
+BLCO.US,D,20231019,000000,17.01,17.0615,16.66,16.68,123201,0
+BLCO.US,D,20231020,000000,16.76,17.12,16.76,16.91,140498,0
+BLCO.US,D,20231023,000000,16.78,16.84,16.33,16.35,271986,0
+BLCO.US,D,20231024,000000,16.36,16.86,16.36,16.7,213782,0
+BLCO.US,D,20231025,000000,16.57,16.69,16.27,16.28,211238,0
+BLCO.US,D,20231026,000000,16.25,16.38,15.77,15.9,567266,0
+BLCO.US,D,20231027,000000,16,16,15.6,15.78,216952,0
+BLCO.US,D,20231030,000000,15.97,16.34,15.67,16.31,566607,0
+BLCO.US,D,20231031,000000,16.23,16.54,16.03,16.14,790978,0
+BLCO.US,D,20231101,000000,16.31,16.95,16.15,16.52,849304,0
+BLCO.US,D,20231102,000000,16.22,17.12,15.74,16.89,566457,0
+BLCO.US,D,20231103,000000,17.41,17.425,17,17.14,374858,0
+BLCO.US,D,20231106,000000,16.95,17.055,16.5,16.61,105937,0
+BLCO.US,D,20231107,000000,16.41,16.68,16.37,16.65,103366,0
+BLCO.US,D,20231108,000000,16.78,16.78,16.37,16.5,96646,0
+BLCO.US,D,20231109,000000,16.55,16.55,16,16.04,274808,0
+BLCO.US,D,20231110,000000,16.04,16.095,15.76,16.04,184068,0
+BLCO.US,D,20231113,000000,16.1,16.23,15.84,15.84,556252,0
+BLCO.US,D,20231114,000000,16.2,16.39,16.17,16.27,368425,0
+BLCO.US,D,20231115,000000,16.16,16.44,15.97,16,398100,0
+BLCO.US,D,20231116,000000,15.99,16.08,15.67,15.68,223011,0
+BLCO.US,D,20231117,000000,15.82,15.85,15.52,15.64,623222,0
+BLCO.US,D,20231120,000000,15.7,15.92,15.67,15.74,331303,0
+BLCO.US,D,20231121,000000,15.69,15.73,15.25,15.25,274436,0
+BLCO.US,D,20231122,000000,15.38,15.51,15.2,15.26,273203,0
+BLCO.US,D,20231124,000000,15.39,15.46,15.26,15.45,58956,0
+BLCO.US,D,20231127,000000,15.3,15.448,15.21,15.21,182744,0
+BLCO.US,D,20231128,000000,15.21,15.24,14.855,14.87,449669,0
+BLCO.US,D,20231129,000000,14.87,15.27,14.77,15.24,505759,0
+BLCO.US,D,20231130,000000,15.29,15.52,15.15,15.41,341011,0
+BLCO.US,D,20231201,000000,15.41,15.575,15.365,15.45,398586,0
+BLCO.US,D,20231204,000000,15.09,15.86,15.06,15.82,582752,0
+BLCO.US,D,20231205,000000,15.69,15.94,15.12,15.12,1150797,0
+BLCO.US,D,20231206,000000,15.1,15.34,14.83,15.17,1452801,0
+BLCO.US,D,20231207,000000,15.3,15.53,15.085,15.34,1097926,0
+BLCO.US,D,20231208,000000,15.38,15.69,15.17,15.66,1193387,0
+BLCO.US,D,20231211,000000,15.61,15.727,15.07,15.09,933717,0
+BLCO.US,D,20231212,000000,14.9,15.01,14.64,14.89,747298,0
+BLCO.US,D,20231213,000000,14.91,15.51,14.76,15.46,3808322,0
+BLCO.US,D,20231214,000000,15.7,16.235,15.67,15.82,524284,0
+BLCO.US,D,20231215,000000,15.76,15.89,15.09,15.17,834467,0
+BLCO.US,D,20231218,000000,15.45,15.48,14.97,15.06,562866,0
+BLCO.US,D,20231219,000000,15.1,15.47,15.1,15.43,830615,0
+BLCO.US,D,20231220,000000,15.43,15.75,15.29,15.31,540589,0
+BLCO.US,D,20231221,000000,15.47,15.78,15.39,15.78,332666,0
+BLCO.US,D,20231222,000000,15.79,16.02,15.7099,15.8,351863,0
+BLCO.US,D,20231226,000000,15.95,16.08,15.845,15.93,182338,0
+BLCO.US,D,20231227,000000,16.03,16.55,15.94,16.45,519621,0
+BLCO.US,D,20231228,000000,16.46,16.88,16.46,16.79,520457,0
+BLCO.US,D,20231229,000000,16.7,17.24,16.7,17.06,605972,0
+BLCO.US,D,20240102,000000,16.81,17.24,16.66,16.92,546735,0
+BLCO.US,D,20240103,000000,16.73,16.73,16.3,16.39,344425,0
+BLCO.US,D,20240104,000000,16.01,16.42,16.01,16.4,410243,0
+BLCO.US,D,20240105,000000,16.36,16.69,16.34,16.39,233907,0
+BLCO.US,D,20240108,000000,16.39,17.2,15.08,15.88,1234198,0
+BLCO.US,D,20240109,000000,15.6,16.14,15.31,15.75,1115299,0
+BLCO.US,D,20240110,000000,15.76,15.84,15.08,15.36,750889,0
+BLCO.US,D,20240111,000000,15.36,15.36,14.83,15.11,383724,0
+BLCO.US,D,20240112,000000,15.43,15.5,15.2,15.22,227797,0
+BLCO.US,D,20240116,000000,15.12,15.385,15,15.16,928913,0
+BLCO.US,D,20240117,000000,14.91,15.08,14.62,14.73,291605,0
+BLCO.US,D,20240118,000000,14.94,15.03,14.635,14.89,419444,0
+BLCO.US,D,20240119,000000,14.94,14.94,14.395,14.59,277856,0
+BLCO.US,D,20240122,000000,14.53,14.71,14.15,14.34,333596,0
+BLCO.US,D,20240123,000000,14.41,14.5364,14.2,14.44,220443,0
+BLCO.US,D,20240124,000000,14.53,14.678,14.2,14.29,262500,0
+BLCO.US,D,20240125,000000,14.41,14.48,14.14,14.44,368398,0
+BLCO.US,D,20240126,000000,14.56,14.61,14.21,14.37,536134,0
+BLCO.US,D,20240129,000000,14.36,14.67,14.0976,14.54,679241,0
+BLCO.US,D,20240130,000000,14.5,14.54,14.34,14.36,334923,0
+BLCO.US,D,20240131,000000,14.3,14.44,13.99,14.01,325159,0
+BLCO.US,D,20240201,000000,14.08,14.14,13.8501,14.09,404157,0
+BLCO.US,D,20240202,000000,13.96,14.11,13.79,13.98,307768,0
+BLCO.US,D,20240205,000000,13.98,14.04,13.62,13.68,236949,0
+BLCO.US,D,20240206,000000,13.7,14.3,13.7,14.3,708653,0
+BLCO.US,D,20240207,000000,14.32,14.32,13.885,13.94,433707,0
+BLCO.US,D,20240208,000000,13.85,13.96,13.64,13.88,284416,0
+BLCO.US,D,20240209,000000,13.91,14.11,13.66,14.04,367134,0
+BLCO.US,D,20240212,000000,13.97,14.66,13.97,14.66,467457,0
+BLCO.US,D,20240213,000000,14.37,14.39,13.8,14.04,374573,0
+BLCO.US,D,20240214,000000,14.04,14.39,14.03,14.29,547712,0
+BLCO.US,D,20240215,000000,14.38,14.5273,14.13,14.24,346296,0
+BLCO.US,D,20240216,000000,14.16,14.45,14.05,14.31,344379,0
+BLCO.US,D,20240220,000000,14.21,14.85,14.19,14.59,837821,0
+BLCO.US,D,20240221,000000,15.94,16.63,15.2,16.6,1478757,0
+BLCO.US,D,20240222,000000,17.11,17.59,16.67,17.32,1578140,0
+BLCO.US,D,20240223,000000,17.28,17.695,17.05,17.6,682493,0
+BLCO.US,D,20240226,000000,17.6,17.6,16.49,16.88,592299,0
+BLCO.US,D,20240227,000000,16.86,17.35,16.61,17.11,456147,0
+BLCO.US,D,20240228,000000,16.86,17.11,16.72,16.85,484013,0
+BLCO.US,D,20240229,000000,16.93,17,16.47,16.5,409084,0
+BLCO.US,D,20240301,000000,16.54,16.85,16.27,16.47,593423,0
+BLCO.US,D,20240304,000000,16.47,16.62,16.25,16.54,238063,0
+BLCO.US,D,20240305,000000,16.51,16.62,15.87,15.92,364374,0
+BLCO.US,D,20240306,000000,16.06,16.6,16.035,16.54,273949,0
+BLCO.US,D,20240307,000000,16.63,16.71,16.41,16.49,213205,0
+BLCO.US,D,20240308,000000,16.46,16.69,16.3,16.33,148910,0
+BLCO.US,D,20240311,000000,16.4,16.73,16.31,16.4,172536,0
+BLCO.US,D,20240312,000000,16.37,16.4598,16.05,16.09,289564,0
+BLCO.US,D,20240313,000000,16.04,16.25,15.96,16.17,270108,0
+BLCO.US,D,20240314,000000,16.06,16.11,15.76,15.87,145635,0
+BLCO.US,D,20240315,000000,15.73,16.015,15.54,15.95,235183,0
+BLCO.US,D,20240318,000000,16.01,16.01,15.54,15.76,251322,0
+BLCO.US,D,20240319,000000,15.73,15.94,15.6,15.81,294718,0
+BLCO.US,D,20240320,000000,15.73,16.26,15.73,16.18,346375,0
+BLCO.US,D,20240321,000000,16.15,16.21,16.01,16.08,325083,0
+BLCO.US,D,20240322,000000,16.13,16.19,15.99,16.17,317638,0
+BLCO.US,D,20240325,000000,16.21,16.76,16.21,16.6,387421,0
+BLCO.US,D,20240326,000000,16.61,16.95,16.6,16.92,238344,0
+BLCO.US,D,20240327,000000,16.95,17.41,16.95,17.21,263502,0
+BLCO.US,D,20240328,000000,17.07,17.525,17.07,17.3,365527,0
+BLCO.US,D,20240401,000000,17.35,17.36,17.06,17.06,270064,0
+BLCO.US,D,20240402,000000,16.89,16.89,16.38,16.42,356640,0
+BLCO.US,D,20240403,000000,16.38,16.62,16.25,16.49,558284,0
+BLCO.US,D,20240404,000000,16.64,16.75,16.12,16.17,363313,0
+BLCO.US,D,20240405,000000,16.12,16.48,16.12,16.45,206141,0
+BLCO.US,D,20240408,000000,16.4,16.55,16.11,16.42,294255,0
+BLCO.US,D,20240409,000000,16.37,16.51,15.97,16.12,341684,0
+BLCO.US,D,20240410,000000,15.92,15.92,15.64,15.64,313712,0
+BLCO.US,D,20240411,000000,15.76,16.09,14,15,2260203,0
+BLCO.US,D,20240412,000000,14.85,15.04,13.8,14.24,1678400,0
+BLCO.US,D,20240415,000000,14.39,14.69,14.1,14.3,862852,0
+BLCO.US,D,20240416,000000,14.3,14.34,13.89,14.07,498058,0
+BLCO.US,D,20240417,000000,14.09,14.42,14,14.31,342239,0
+BLCO.US,D,20240418,000000,14.34,14.73,14.09,14.32,552422,0
+BLCO.US,D,20240419,000000,14.32,14.68,14.31,14.64,227570,0
+BLCO.US,D,20240422,000000,14.65,14.8,14.28,14.64,572518,0
+BLCO.US,D,20240423,000000,14.67,15.01,14.635,14.85,352034,0
+BLCO.US,D,20240424,000000,14.86,15.09,14.81,14.9,321957,0
+BLCO.US,D,20240425,000000,14.71,14.95,14.7,14.76,251276,0
+BLCO.US,D,20240426,000000,14.8,14.85,14.65,14.79,186402,0
+BLCO.US,D,20240429,000000,14.89,15.15,14.8,15.12,280956,0
+BLCO.US,D,20240430,000000,14.92,15.08,14.49,14.54,372167,0
+BLCO.US,D,20240501,000000,14.09,14.54,13.64,13.74,1718849,0
+BLCO.US,D,20240502,000000,13.9,13.945,13.16,13.86,1157922,0
+BLCO.US,D,20240503,000000,14.04,14.35,13.53,13.6,533395,0
+BLCO.US,D,20240506,000000,14.4,14.92,14.125,14.44,1496390,0
+BLCO.US,D,20240507,000000,14.6,15.09,14.54,14.9,830561,0
+BLCO.US,D,20240508,000000,14.69,15.04,14.465,14.81,922230,0
+BLCO.US,D,20240509,000000,14.89,15.34,14.825,15.29,724327,0
+BLCO.US,D,20240510,000000,15.37,15.48,15.23,15.41,379635,0
+BLCO.US,D,20240513,000000,15.42,15.49,14.77,14.77,427560,0
+BLCO.US,D,20240514,000000,14.88,14.96,14.73,14.89,292066,0
+BLCO.US,D,20240515,000000,15.01,15.22,14.9,14.99,205084,0
+BLCO.US,D,20240516,000000,14.96,15.29,14.92,15.24,284953,0
+BLCO.US,D,20240517,000000,15.27,15.27,14.63,14.65,632656,0
+BLCO.US,D,20240520,000000,14.65,14.82,14.49,14.51,221521,0
+BLCO.US,D,20240521,000000,14.58,14.6586,14.45,14.59,147311,0
+BLCO.US,D,20240522,000000,14.51,14.89,14.51,14.7,468044,0
+BLCO.US,D,20240523,000000,14.7,15.04,14.57,14.71,319115,0
+BLCO.US,D,20240524,000000,14.75,15.15,14.59,15.02,259816,0
+BLCO.US,D,20240528,000000,15.1,15.49,14.925,15.34,306690,0
+BLCO.US,D,20240529,000000,15.12,15.48,15.0101,15.24,282891,0
+BLCO.US,D,20240530,000000,15.24,15.66,15.24,15.39,373463,0
+BLCO.US,D,20240531,000000,15.44,15.5,15.28,15.34,284666,0
+BLCO.US,D,20240603,000000,15.3,15.55,15.17,15.39,281943,0
+BLCO.US,D,20240604,000000,15.32,15.5,15.13,15.18,236175,0
+BLCO.US,D,20240605,000000,15.2,15.65,15.128,15.48,197620,0
+BLCO.US,D,20240606,000000,15.58,15.68,15.43,15.48,199120,0
+BLCO.US,D,20240607,000000,15.31,15.72,15.21,15.32,208006,0
+BLCO.US,D,20240610,000000,15.15,15.29,15.01,15.01,111127,0
+BLCO.US,D,20240611,000000,14.85,14.99,14.71,14.96,222683,0
+BLCO.US,D,20240612,000000,15.23,15.23,14.9,14.9,169665,0
+BLCO.US,D,20240613,000000,14.8,14.93,14.66,14.87,191691,0
+BLCO.US,D,20240614,000000,14.69,15.11,14.69,15.09,133546,0
+BLCO.US,D,20240617,000000,14.9,15.065,14.81,14.94,270170,0
+BLCO.US,D,20240618,000000,15.03,15.03,14.71,14.74,296278,0
+BLCO.US,D,20240620,000000,14.71,15.25,14.55,15.09,371798,0
+BLCO.US,D,20240621,000000,15.08,15.25,14.72,14.93,740472,0
+BLCO.US,D,20240624,000000,14.98,15.16,14.81,14.94,425275,0
+BLCO.US,D,20240625,000000,14.93,15.04,14.83,14.89,384482,0
+BLCO.US,D,20240626,000000,14.71,14.89,14.64,14.77,261604,0
+BLCO.US,D,20240627,000000,14.85,14.85,14.67,14.77,234643,0
+BLCO.US,D,20240628,000000,14.75,14.915,14.41,14.52,669515,0
+BLCO.US,D,20240701,000000,14.58,14.79,14.43,14.59,407297,0
+BLCO.US,D,20240702,000000,14.51,14.74,14.51,14.66,333379,0
+BLCO.US,D,20240703,000000,14.7,14.73,14.64,14.66,82921,0
+BLCO.US,D,20240705,000000,14.71,14.72,14.52,14.72,303260,0
+BLCO.US,D,20240708,000000,14.77,15.33,14.77,15.25,523031,0
+BLCO.US,D,20240709,000000,15.19,15.47,15.0951,15.33,270100,0
+BLCO.US,D,20240710,000000,15.58,15.66,15.22,15.47,269427,0
+BLCO.US,D,20240711,000000,15.61,15.9583,15.61,15.9,320900,0
+BLCO.US,D,20240712,000000,15.96,16.11,15.845,15.94,281496,0
+BLCO.US,D,20240715,000000,15.93,16.01,15.755,15.84,262459,0
+BLCO.US,D,20240716,000000,15.84,16.77,15.82,16.66,489295,0
+BLCO.US,D,20240717,000000,16.44,16.97,16.4,16.75,829549,0
+BLCO.US,D,20240718,000000,16.75,17.43,16.695,16.93,983685,0
+BLCO.US,D,20240719,000000,17.05,17.11,16.85,16.98,437257,0
+BLCO.US,D,20240722,000000,17.3,17.32,16.95,17.3,474025,0
+BLCO.US,D,20240723,000000,17.23,17.29,16.98,17.03,837941,0
+BLCO.US,D,20240724,000000,16.97,17.19,14.05,16.17,5992446,0
+BLCO.US,D,20240725,000000,16.11,16.37,15.3,15.53,759283,0
+BLCO.US,D,20240726,000000,15.59,15.81,15.36,15.81,416870,0
+BLCO.US,D,20240729,000000,15.89,17.1,15.71,16.7,2092236,0
+BLCO.US,D,20240730,000000,16.72,17.09,16.4601,16.87,1257165,0
+BLCO.US,D,20240731,000000,16.57,17.5,16.57,17.22,1568760,0
+BLCO.US,D,20240801,000000,17.29,17.85,16.85,16.86,1111375,0
+BLCO.US,D,20240802,000000,16.76,16.76,16.04,16.33,735429,0
+BLCO.US,D,20240805,000000,15.71,16.05,15.21,15.4,1304626,0
+BLCO.US,D,20240806,000000,15.63,16.19,15.39,15.94,1678676,0
+BLCO.US,D,20240807,000000,16.17,16.17,15.29,15.29,625866,0
+BLCO.US,D,20240808,000000,15.87,16.16,15.49,15.85,867962,0
+BLCO.US,D,20240809,000000,15.97,16.16,15.61,15.74,434360,0
+BLCO.US,D,20240812,000000,15.73,15.94,15.5,15.51,435783,0
+BLCO.US,D,20240813,000000,15.48,15.71,15.38,15.49,398898,0
+BLCO.US,D,20240814,000000,15.49,15.595,15.27,15.41,258918,0
+BLCO.US,D,20240815,000000,15.64,16.19,15.585,16.1,778138,0
+BLCO.US,D,20240816,000000,15.97,16.18,15.87,16,189944,0
+BLCO.US,D,20240819,000000,16.04,16.139,15.83,16.05,420398,0
+BLCO.US,D,20240820,000000,16.01,16.27,15.89,16.09,292336,0
+BLCO.US,D,20240821,000000,16.09,16.25,15.93,16.13,345343,0
+BLCO.US,D,20240822,000000,16.13,16.26,15.94,15.99,187546,0
+BLCO.US,D,20240823,000000,16.05,16.37,16.05,16.27,161410,0
+BLCO.US,D,20240826,000000,16.38,16.41,16.04,16.05,192326,0
+BLCO.US,D,20240827,000000,15.93,16.3,15.9,16.24,124794,0
+BLCO.US,D,20240828,000000,16.15,16.23,15.945,16.11,170977,0
+BLCO.US,D,20240829,000000,16.29,16.29,15.99,16,166374,0
+BLCO.US,D,20240830,000000,16.11,16.48,15.83,16.43,245582,0
+BLCO.US,D,20240903,000000,16.33,16.7487,16.15,16.25,503630,0
+BLCO.US,D,20240904,000000,16.25,16.7,16.17,16.31,183169,0
+BLCO.US,D,20240905,000000,16.4,16.4,15.88,15.89,183669,0
+BLCO.US,D,20240906,000000,15.89,15.98,15.67,15.91,473703,0
+BLCO.US,D,20240909,000000,15.83,16.07,15.73,15.75,151380,0
+BLCO.US,D,20240910,000000,15.75,15.94,15.6,15.93,171383,0
+BLCO.US,D,20240911,000000,15.86,15.89,15.61,15.82,118288,0
+BLCO.US,D,20240912,000000,15.88,15.91,15.63,15.65,195419,0
+BLCO.US,D,20240913,000000,15.69,15.75,15.41,15.55,150761,0
+BLCO.US,D,20240916,000000,18.15,18.3,17.47,17.8,6126591,0
+BLCO.US,D,20240917,000000,17.74,18.58,17.56,18.56,1452997,0
+BLCO.US,D,20240918,000000,19.3,21,19.23,20,3082520,0
+BLCO.US,D,20240919,000000,20.47,20.59,19.56,20,1567394,0
+BLCO.US,D,20240920,000000,19.96,20.1,19.67,19.96,616622,0
+BLCO.US,D,20240923,000000,20.24,20.24,19.395,19.48,1204320,0
+BLCO.US,D,20240924,000000,19.49,19.56,19.11,19.21,667197,0
+BLCO.US,D,20240925,000000,19.25,19.29,18.91,19.02,447433,0
+BLCO.US,D,20240926,000000,19.08,19.22,18.95,19.04,172139,0
+BLCO.US,D,20240927,000000,19.19,19.28,18.9,18.95,133423,0
+BLCO.US,D,20240930,000000,18.9,19.4626,18.89,19.29,703453,0
+BLCO.US,D,20241001,000000,19.28,19.29,18.9,19.14,373390,0
+BLCO.US,D,20241002,000000,18.95,19.253464,18.64,19.06,440181,0
+BLCO.US,D,20241003,000000,18.9,19.035,18.8032,18.88,253324,0
+BLCO.US,D,20241004,000000,19.01,19.04,18.83,19,218087,0
+BLCO.US,D,20241007,000000,18.91,18.9522,18.69,18.78,244369,0
+BLCO.US,D,20241008,000000,18.8,18.87,18.1,18.42,503599,0
+BLCO.US,D,20241009,000000,18.25,18.91,18.21,18.86,442511,0
+BLCO.US,D,20241010,000000,18.8,19.15,18.62,19.12,231541,0
+BLCO.US,D,20241011,000000,19.18,19.55,19.18,19.47,307847,0
+BLCO.US,D,20241014,000000,21.19,21.69,20.59,20.87,2934476,0
+BLCO.US,D,20241015,000000,21.33,21.34,20.64,20.74,1666720,0
+BLCO.US,D,20241016,000000,20.76,20.91,20.55,20.77,578221,0
+BLCO.US,D,20241017,000000,20.8,21.06,20.55,20.93,787446,0
+BLCO.US,D,20241018,000000,21.06,21.08,20.39,20.63,876828,0
+BLCO.US,D,20241021,000000,20.63,20.84,20.23,20.68,1112347,0
+BLCO.US,D,20241022,000000,20.45,20.57,20,20.35,754781,0
+BLCO.US,D,20241023,000000,20.23,20.39,19.945,20.08,647952,0
+BLCO.US,D,20241024,000000,20.09,20.35,20.08,20.18,488772,0
+BLCO.US,D,20241025,000000,20.18,20.63,20.18,20.46,305147,0
+BLCO.US,D,20241028,000000,20.47,20.71,20.34,20.37,214862,0
+BLCO.US,D,20241029,000000,20.18,20.76,20.18,20.76,497834,0
+BLCO.US,D,20241030,000000,20.65,20.94,20.37,20.44,494167,0
+BLCO.US,D,20241031,000000,20.49,20.6199,20.1,20.28,610256,0
+BLCO.US,D,20241101,000000,20.32,20.8875,20.32,20.51,530734,0
+BLCO.US,D,20241104,000000,20.41,20.49,19.71,19.87,905094,0
+BLCO.US,D,20241105,000000,19.74,20,19.58,19.81,776769,0
+BLCO.US,D,20241106,000000,20.26,20.26,19.61,19.83,308160,0
+BLCO.US,D,20241107,000000,19.84,20.35,19.84,20.25,340174,0
+BLCO.US,D,20241108,000000,20.14,20.3,19.94,20,330510,0
+BLCO.US,D,20241111,000000,20.4,20.7116,19.94,20.45,456008,0
+BLCO.US,D,20241112,000000,20.25,20.33,19.45,19.54,483535,0
+BLCO.US,D,20241113,000000,19.62,19.865,19.475,19.76,456467,0
+BLCO.US,D,20241114,000000,19.79,19.855,19.5,19.57,291079,0
+BLCO.US,D,20241115,000000,19.5,19.755,19.44,19.68,465864,0
+BLCO.US,D,20241118,000000,19.7,20.23,19.52,19.76,656182,0
+BLCO.US,D,20241119,000000,19.6404,19.76,19.5,19.55,285290,0
+BLCO.US,D,20241120,000000,19.56,19.56,19.308,19.38,146568,0
+BLCO.US,D,20241121,000000,19.325,19.825,19.32,19.81,243674,0
+BLCO.US,D,20241122,000000,19.693,19.8783,19.48,19.57,363734,0
+BLCO.US,D,20241125,000000,19.72,19.99,19.55,19.67,221668,0
+BLCO.US,D,20241126,000000,19.57,19.7952,19.345,19.75,322779,0
+BLCO.US,D,20241127,000000,19.81,20.045766,19.72,19.97,127273,0
+BLCO.US,D,20241129,000000,20.1227,20.1227,19.785,19.82,149096,0
+BLCO.US,D,20241202,000000,19.1717,19.59,19.02,19.47,246264,0
+BLCO.US,D,20241203,000000,19.43,19.69,19.17,19.67,259555,0
+BLCO.US,D,20241204,000000,19.52,19.92,19.51,19.74,171999,0
+BLCO.US,D,20241205,000000,19.7,19.95,19.59,19.91,232405,0
+BLCO.US,D,20241206,000000,20,20.09,19.9,20.07,173320,0
+BLCO.US,D,20241209,000000,19.96,20.58,19.88,20.05,562338,0
+BLCO.US,D,20241210,000000,20.16,20.71,20.0001,20.65,911789,0
+BLCO.US,D,20241211,000000,18.15,18.45,17.71,18.16,3076082,0
+BLCO.US,D,20241212,000000,18.41,18.755,18.03,18.62,923241,0
+BLCO.US,D,20241213,000000,18.56,18.65,18.21,18.6,756145,0
+BLCO.US,D,20241216,000000,18.5,18.76,18.4201,18.55,447620,0
+BLCO.US,D,20241217,000000,18.41,18.89,18.41,18.85,361626,0
+BLCO.US,D,20241218,000000,18.73,18.985,18.24,18.24,438577,0
+BLCO.US,D,20241219,000000,18.25,18.485,17.87,17.95,349377,0
+BLCO.US,D,20241220,000000,17.948,18.2,17.85,18,401500,0
+BLCO.US,D,20241223,000000,17.93,18.01,17.57,17.83,508883,0
+BLCO.US,D,20241224,000000,17.83,17.93,17.64,17.86,165280,0
+BLCO.US,D,20241226,000000,17.8,18.21,17.8,18.14,217729,0
+BLCO.US,D,20241227,000000,18.04,18.24,17.85,17.97,291168,0
+BLCO.US,D,20241230,000000,17.68,17.875,17.63,17.79,386014,0
+BLCO.US,D,20241231,000000,17.84,18.18,17.74,18.06,312582,0
+BLCO.US,D,20250102,000000,18.1,18.5534,17.96,18,342198,0
+BLCO.US,D,20250103,000000,18.05,18.1,17.72,17.74,289964,0
+BLCO.US,D,20250106,000000,17.8,18.22,17.63,17.65,389989,0
+BLCO.US,D,20250107,000000,17.84,17.95,17.59,17.9,469153,0
+BLCO.US,D,20250108,000000,17.865,18.34,17.78,18.08,398456,0
+BLCO.US,D,20250110,000000,17.9,18,17.7069,17.76,586937,0
+BLCO.US,D,20250113,000000,17.755,17.85,17.16,17.37,406550,0
+BLCO.US,D,20250114,000000,17.32,17.41,16.755,17.24,594958,0
+BLCO.US,D,20250115,000000,17.49,17.5,17.22,17.27,193534,0
+BLCO.US,D,20250116,000000,17.17,17.46,17,17.44,855387,0
+BLCO.US,D,20250117,000000,17.49,17.57,17.3216,17.36,711230,0
+BLCO.US,D,20250121,000000,17.46,17.5,16.98,17.18,833182,0
+BLCO.US,D,20250122,000000,17.265,17.37,16.92,17.07,1291840,0
+BLCO.US,D,20250123,000000,17.13,17.13,16.73,16.85,879117,0
+BLCO.US,D,20250124,000000,16.9,17.27,16.8,17.19,580458,0
+BLCO.US,D,20250127,000000,17.175,17.62,17.11,17.45,507510,0
+BLCO.US,D,20250128,000000,17.38,17.74,17.31,17.41,507929,0
+BLCO.US,D,20250129,000000,17.06,17.965,17.01,17.88,679014,0
+BLCO.US,D,20250130,000000,17.925,18.14,17.55,17.65,358261,0
+BLCO.US,D,20250131,000000,17.73,17.81,17.23,17.35,361976,0
+BLCO.US,D,20250203,000000,17.03,17.51,16.985,17.45,464104,0
+BLCO.US,D,20250204,000000,17.37,17.72,17.28,17.5,316719,0
+BLCO.US,D,20250205,000000,17.59,17.76,17.575,17.75,309709,0
+BLCO.US,D,20250206,000000,16.54,16.815,16,16.06,3985046,0
+BLCO.US,D,20250207,000000,16.15,16.365,16,16.1,554441,0
+BLCO.US,D,20250210,000000,16.158,16.39,15.83,16.24,711070,0
+BLCO.US,D,20250211,000000,16.17,16.21,16.09,16.1,281420,0
+BLCO.US,D,20250212,000000,15.985,16.5,15.89,16.44,659191,0
+BLCO.US,D,20250213,000000,16.49,16.76,16.4,16.64,532389,0
+BLCO.US,D,20250214,000000,16.67,16.87,16.4,16.41,341072,0
+BLCO.US,D,20250218,000000,16.28,16.48,16.25,16.35,605288,0
+BLCO.US,D,20250219,000000,16.23,16.6,15.62,16.3,1245403,0
+BLCO.US,D,20250220,000000,16.175,16.31,15.88,15.89,1444374,0
+BLCO.US,D,20250221,000000,15.85,16.07,15.65,15.75,589710,0
+BLCO.US,D,20250224,000000,15.78,15.97,15.6931,15.81,497594,0
+BLCO.US,D,20250225,000000,15.86,16.1,15.81,15.97,482983,0
+BLCO.US,D,20250226,000000,16.01,16.15,15.81,15.86,727973,0
+BLCO.US,D,20250227,000000,15.8,15.96,15.64,15.8,574848,0
+BLCO.US,D,20250228,000000,15.808,16.015,15.8,16,709463,0
+BLCO.US,D,20250303,000000,15.88,16.135,15.68,15.86,494949,0
+BLCO.US,D,20250304,000000,15.85,16.08,15.51,15.84,541597,0
+BLCO.US,D,20250305,000000,15.94,16.1,15.67,15.7,591631,0
+BLCO.US,D,20250306,000000,15.541,16.025,15.541,15.99,481347,0
+BLCO.US,D,20250307,000000,15.928,16.15,15.89,16.1,616057,0
+BLCO.US,D,20250310,000000,16.01,16.135,15.9,15.9,612870,0
+BLCO.US,D,20250311,000000,15.823,15.86,15.33,15.53,725031,0
+BLCO.US,D,20250312,000000,15.575,15.575,15.105,15.24,474621,0
+BLCO.US,D,20250313,000000,15.13,15.32,15.07,15.19,304565,0
+BLCO.US,D,20250314,000000,15.18,15.42,15.13,15.35,278286,0
+BLCO.US,D,20250317,000000,15.35,15.52,15.26,15.4,218660,0
+BLCO.US,D,20250318,000000,15.2806,15.48,15.23,15.48,236684,0
+BLCO.US,D,20250319,000000,15.48,15.539,15.29,15.49,216008,0
+BLCO.US,D,20250320,000000,15.47,15.77,15.415,15.75,359166,0
+BLCO.US,D,20250321,000000,15.64,15.73,15.47,15.56,162589,0
+BLCO.US,D,20250324,000000,15.75,16.08,15.61,15.91,408556,0
+BLCO.US,D,20250325,000000,15.89,16.08,15.81,15.89,457318,0
+BLCO.US,D,20250326,000000,15.905,15.99,15.62,15.67,373230,0
+BLCO.US,D,20250327,000000,15.235,15.33,13.94,15,2860765,0
+BLCO.US,D,20250328,000000,14.66,14.66,13.88,14.13,1790977,0
+BLCO.US,D,20250331,000000,13.935,14.7,13.935,14.5,1899581,0
+BLCO.US,D,20250401,000000,14.46,14.565,13.99,14.1,882294,0
+BLCO.US,D,20250402,000000,14.067,14.355,13.95,14.35,425705,0
+BLCO.US,D,20250403,000000,14.01,14.13,12.91,12.99,1111226,0
+BLCO.US,D,20250404,000000,12.7,12.79,11.94,12.11,1168645,0
+BLCO.US,D,20250407,000000,11.67,12.28,11.21,11.87,652521,0
+BLCO.US,D,20250408,000000,12.2777,12.28,10.88,11,784418,0
+BLCO.US,D,20250409,000000,11.02,12.56,10.46,12.53,1442709,0
+BLCO.US,D,20250410,000000,12.1022,12.25,10.884,11.32,1055872,0
+BLCO.US,D,20250411,000000,11.26,11.46,10.96,11.4,623997,0
+BLCO.US,D,20250414,000000,11.68,12.28,11.5784,12.25,850510,0
+BLCO.US,D,20250415,000000,12.27,12.38,11.74,11.93,563500,0
+BLCO.US,D,20250416,000000,11.907,12.11,11.62,11.85,423040,0
+BLCO.US,D,20250417,000000,11.83,12.12,11.72,12.06,845194,0
+BLCO.US,D,20250421,000000,12,12.17,11.81,12.05,642377,0
+BLCO.US,D,20250422,000000,12.1892,12.65,12.08,12.49,603850,0
+BLCO.US,D,20250423,000000,12.78,13.24,12.67,12.74,613218,0
+BLCO.US,D,20250424,000000,13.37,13.92,13.1,13.89,865078,0
+BLCO.US,D,20250425,000000,13.72,13.79,13.53,13.73,530956,0
+BLCO.US,D,20250428,000000,13.81,13.97,13.425,13.66,837230,0
+BLCO.US,D,20250429,000000,13.63,13.91,13.5672,13.72,623272,0
+BLCO.US,D,20250430,000000,11.7,12,10.45,11.56,4134413,0
+BLCO.US,D,20250501,000000,11.7156,11.7667,11.22,11.59,1950947,0
+BLCO.US,D,20250502,000000,11.65,12.06,11.4,11.5,1860152,0
+BLCO.US,D,20250505,000000,11.425,11.48,11.21,11.37,1638654,0
+BLCO.US,D,20250506,000000,11.2,11.495,10.83,10.9,1640929,0
+BLCO.US,D,20250507,000000,11.015,11.46,10.85,11.4,611863,0
+BLCO.US,D,20250508,000000,11.48,11.78,11.41,11.5,653593,0
+BLCO.US,D,20250509,000000,11.512,11.57,11.1,11.27,657308,0
+BLCO.US,D,20250512,000000,11.61,12.29,11.6,11.89,1122178,0
+BLCO.US,D,20250513,000000,11.905,11.92,11.59,11.76,899699,0
+BLCO.US,D,20250514,000000,11.702,11.702,11.295,11.55,1231862,0
+BLCO.US,D,20250515,000000,11.69,11.83,11.3,11.8,586084,0
+BLCO.US,D,20250516,000000,11.79,11.91,11.685,11.76,370545,0
+BLCO.US,D,20250519,000000,11.59,11.805,11.46,11.77,767504,0
+BLCO.US,D,20250520,000000,11.735,11.77,11.36,11.75,1487699,0
+BLCO.US,D,20250521,000000,11.525,11.68,11.19,11.19,625748,0
+BLCO.US,D,20250522,000000,11.12,11.39,11,11.25,540345,0
+BLCO.US,D,20250523,000000,11.01,11.33,10.99,11.29,559805,0
+BLCO.US,D,20250527,000000,11.715,12.05,11.4401,11.8,667897,0
+BLCO.US,D,20250528,000000,11.81,11.81,11.45,11.46,530141,0
+BLCO.US,D,20250529,000000,11.515,11.78,11.41,11.72,428408,0
+BLCO.US,D,20250530,000000,11.51,11.69,11.3,11.47,427972,0
+BLCO.US,D,20250602,000000,11.33,11.57,11.3,11.45,562495,0
+BLCO.US,D,20250603,000000,11.41,11.72,11.22,11.5,739711,0
+BLCO.US,D,20250604,000000,11.58,11.614,11.44,11.51,235398,0
+BLCO.US,D,20250605,000000,11.51,11.66,11.47,11.61,525933,0
+BLCO.US,D,20250606,000000,11.675,11.805,11.59,11.7,447344,0
+BLCO.US,D,20250609,000000,11.65,12.079,11.57,11.98,783334,0
+BLCO.US,D,20250610,000000,11.97,12.6,11.89,12.58,1340250,0
+BLCO.US,D,20250611,000000,12.605,12.7,12.37,12.51,666475,0
+BLCO.US,D,20250612,000000,12.445,12.488,12.24,12.44,400755,0
+BLCO.US,D,20250613,000000,12.24,12.51,12.15,12.33,941728,0
+BLCO.US,D,20250616,000000,12.39,12.51,12.19,12.2,525353,0
+BLCO.US,D,20250617,000000,12.0805,12.14,11.56,11.58,569639,0
+BLCO.US,D,20250618,000000,11.52,11.68,11.44,11.55,387007,0
+BLCO.US,D,20250620,000000,11.7,11.94,11.5753,11.73,679313,0
+BLCO.US,D,20250623,000000,11.73,12.05,11.63,12,818452,0
+BLCO.US,D,20250624,000000,11.91,12.305,11.91,12.04,508878,0
+BLCO.US,D,20250625,000000,12.2,12.28,12.02,12.17,653745,0
+BLCO.US,D,20250626,000000,12.17,12.3,12.015,12.07,457656,0
+BLCO.US,D,20250627,000000,12.085,12.66,12.0587,12.4,1124097,0
+BLCO.US,D,20250630,000000,12.46,13.31,12.41,13.01,1684164,0
+BLCO.US,D,20250701,000000,12.84,13.7,12.7192,13.45,1413380,0
+BLCO.US,D,20250702,000000,13.39,13.78,13.23,13.76,1133973,0
+BLCO.US,D,20250703,000000,13.72,13.965,13.68,13.88,618722,0
+BLCO.US,D,20250707,000000,13.77,13.97,13.725,13.81,1400022,0
+BLCO.US,D,20250708,000000,13.92,14.315,13.79,14,1031968,0
+BLCO.US,D,20250709,000000,13.865,14.14,13.84,14.05,911861,0
+BLCO.US,D,20250710,000000,13.99,14.345,13.945,14.2,376510,0
+BLCO.US,D,20250711,000000,14.17,14.18,13.86,13.88,388566,0
+BLCO.US,D,20250714,000000,13.97,13.97,13.62,13.68,375874,0
+BLCO.US,D,20250715,000000,13.64,13.855,13.59,13.71,312099,0
+BLCO.US,D,20250716,000000,13.81,14.08,13.61,13.97,646315,0
+BLCO.US,D,20250717,000000,13.86,14.26,13.86,14.18,396625,0
+BLCO.US,D,20250718,000000,14.22,14.24,13.9,13.9,294386,0
+BLCO.US,D,20250721,000000,14.01,14.04,13.89,13.93,330840,0
+BLCO.US,D,20250722,000000,13.97,14.34,13.91,14.3,447645,0
+BLCO.US,D,20250723,000000,14.3,14.4859,14,14.24,1611975,0
+BLCO.US,D,20250724,000000,14.195,14.265,13.96,13.97,1015285,0
+BLCO.US,D,20250725,000000,13.93,14.47,13.81,14.32,1755791,0
+BLCO.US,D,20250728,000000,14.16,14.84,14.15,14.44,1153797,0
+BLCO.US,D,20250729,000000,14.535,14.985,14.42,14.65,1634101,0
+BLCO.US,D,20250730,000000,14.985,15.13,13.6,13.71,2667590,0
+BLCO.US,D,20250731,000000,13.57,13.735,13.09,13.63,1306002,0
+BLCO.US,D,20250801,000000,13.52,13.65,13.2,13.5,1155564,0
+BLCO.US,D,20250804,000000,13.625,13.85,13.59,13.72,662155,0
+BLCO.US,D,20250805,000000,13.75,15,13.75,14.44,2416624,0
+BLCO.US,D,20250806,000000,14.59,14.59,14.095,14.11,564467,0
+BLCO.US,D,20250807,000000,14.27,14.4572,13.695,13.8,1177068,0
+BLCO.US,D,20250808,000000,13.795,13.9,13.6,13.64,452151,0
+BLCO.US,D,20250811,000000,13.66,13.78,13.53,13.63,585796,0
+BLCO.US,D,20250812,000000,13.7999,13.9,13.61,13.77,349772,0
+BLCO.US,D,20250813,000000,13.97,14.255,13.82,14.17,362472,0
+BLCO.US,D,20250814,000000,14.055,14.19,13.97,14.08,291509,0
+BLCO.US,D,20250815,000000,14.35,14.86,14.35,14.55,737838,0
+BLCO.US,D,20250818,000000,14.45,14.65,14.45,14.46,249774,0
+BLCO.US,D,20250819,000000,14.5,14.8,14.45,14.61,256345,0
+BLCO.US,D,20250820,000000,14.5,14.74,14.48,14.54,670596,0
+BLCO.US,D,20250821,000000,14.48,14.62,14.24,14.5,1236944,0
+BLCO.US,D,20250822,000000,14.685,15.04,14.58,14.94,935842,0
+BLCO.US,D,20250825,000000,14.895,15.035,14.505,14.53,250769,0
+BLCO.US,D,20250826,000000,14.63,14.735,14.44,14.44,410467,0
+BLCO.US,D,20250827,000000,14.49,14.68,14.48,14.55,567516,0
+BLCO.US,D,20250828,000000,14.53,14.6,14.44,14.55,470876,0
+BLCO.US,D,20250829,000000,14.56,14.69,14.52,14.63,464594,0
+BLCO.US,D,20250902,000000,14.42,14.875,14.38,14.81,440078,0
+BLCO.US,D,20250903,000000,14.75,15.075,14.59,14.63,556536,0
+BLCO.US,D,20250904,000000,14.7,14.74,14.53,14.59,235866,0
+BLCO.US,D,20250905,000000,14.57,15.03,14.57,15.01,744936,0
+BLCO.US,D,20250908,000000,15.055,15.56,14.89,15.52,722818,0
+BLCO.US,D,20250909,000000,15.44,15.49,15.185,15.3,362286,0
+BLCO.US,D,20250910,000000,15.27,15.35,15,15,379152,0
+BLCO.US,D,20250911,000000,15.3,15.5,15.1,15.32,308604,0
+BLCO.US,D,20250912,000000,15.38,15.38,15.13,15.19,310268,0
+BLCO.US,D,20250915,000000,15.25,15.31,15.03,15.23,355784,0
+BLCO.US,D,20250916,000000,15.15,15.41,14.89,14.9,851109,0
+BLCO.US,D,20250917,000000,14.99,15.565,14.99,15.12,322647,0
+BLCO.US,D,20250918,000000,15.1171,15.51,15.1171,15.38,373605,0
+BLCO.US,D,20250919,000000,15.29,15.36,15.1,15.19,1235167,0
+BLCO.US,D,20250922,000000,15.18,15.3,15.15,15.25,534620,0
+BLCO.US,D,20250923,000000,15.26,15.45,15.08,15.08,386171,0
+BLCO.US,D,20250924,000000,15.105,15.29,15,15.01,424537,0
+BLCO.US,D,20250925,000000,14.84,14.935,14.145,14.37,908993,0
+BLCO.US,D,20250926,000000,14.46,14.75,14.4,14.5,776111,0
+BLCO.US,D,20250929,000000,14.8,15.005,14.5,14.96,452148,0
+BLCO.US,D,20250930,000000,14.87,15.29,14.87,15.07,609479,0
+BLCO.US,D,20251001,000000,14.885,15.19,14.62,14.67,811089,0
+BLCO.US,D,20251002,000000,14.53,14.81,14.4,14.76,551197,0
+BLCO.US,D,20251003,000000,14.67,15.21,14.67,15.2,298368,0
+BLCO.US,D,20251006,000000,15.12,15.25,14.83,14.89,278086,0
+BLCO.US,D,20251007,000000,14.82,14.98,14.61,14.66,238682,0
+BLCO.US,D,20251008,000000,14.69,14.822,14.5201,14.71,385472,0
+BLCO.US,D,20251009,000000,14.64,14.7,14.3,14.42,556486,0
+BLCO.US,D,20251010,000000,14.51,14.53,13.765,14.32,1388354,0
+BLCO.US,D,20251013,000000,14.455,14.88,14.39,14.88,370530,0
+BLCO.US,D,20251014,000000,14.75,15.305,14.75,15.13,293744,0
+BLCO.US,D,20251015,000000,15.18,15.29,14.91,14.97,224203,0
+BLCO.US,D,20251016,000000,14.815,15.17,14.67,14.86,290502,0
+BLCO.US,D,20251017,000000,14.89,15.02,14.773,15,258521,0
+BLCO.US,D,20251020,000000,15.145,15.9,15.08,15.75,867079,0
+BLCO.US,D,20251021,000000,15.82,15.865,15.57,15.63,401570,0
+BLCO.US,D,20251022,000000,15.66,15.79,15.5,15.71,306079,0
+BLCO.US,D,20251023,000000,15.77,15.8099,15.6251,15.78,269088,0
+BLCO.US,D,20251024,000000,15.97,15.97,15.49,15.52,209773,0
+BLCO.US,D,20251027,000000,15.45,15.56,15.18,15.37,310348,0
+BLCO.US,D,20251028,000000,15.45,15.45,15.15,15.2,511705,0
+BLCO.US,D,20251029,000000,15.7,16,14.88,15.47,733392,0
+BLCO.US,D,20251030,000000,15.19,15.66,15.09,15.14,1246249,0
+BLCO.US,D,20251031,000000,15.2,15.21,14.83,14.94,388744,0
+BLCO.US,D,20251103,000000,14.82,15.29,14.6,15.25,361417,0
+BLCO.US,D,20251104,000000,15.0863,15.32,14.94,15,648178,0
+BLCO.US,D,20251105,000000,15.005,16,14.89,15.73,1103116,0
+BLCO.US,D,20251106,000000,15.6,15.76,15.26,15.53,589353,0
+BLCO.US,D,20251107,000000,15.45,15.57,15.3,15.55,211780,0
+BLCO.US,D,20251110,000000,15.73,16.07,15.59,15.97,317438,0
+BLCO.US,D,20251111,000000,15.84,16.75,15.81,16.43,571182,0
+BLCO.US,D,20251112,000000,16.425,16.64,16.06,16.6,313149,0
+BLCO.US,D,20251113,000000,16.71,16.81,15.6,15.69,912438,0
+BLCO.US,D,20251114,000000,15.56,15.87,15.24,15.6,434840,0
+BLCO.US,D,20251117,000000,15.58,15.68,14.89,15,742624,0
+BLCO.US,D,20251118,000000,14.955,15.21,14.69,15.1,1099639,0
+BLCO.US,D,20251119,000000,15.08,15.15,14.6,14.62,344285,0
+BLCO.US,D,20251120,000000,14.635,14.7925,14.44,14.56,375743,0
+BLCO.US,D,20251121,000000,14.72,15.325,14.535,15.07,403234,0
+BLCO.US,D,20251124,000000,15.21,15.59,15.08,15.45,244481,0
+BLCO.US,D,20251125,000000,15.57,15.985,15.46,15.89,244439,0
+BLCO.US,D,20251126,000000,15.94,16.22,15.93,16.2,197124,0
+BLCO.US,D,20251128,000000,16.2,16.34,16.18,16.19,119486,0
+BLCO.US,D,20251201,000000,16.14,16.75,16.03,16.56,390713,0
+BLCO.US,D,20251202,000000,17.43,17.7,16.82,17.05,704331,0
+BLCO.US,D,20251203,000000,17.01,17.1,16.73,16.96,454777,0
+BLCO.US,D,20251204,000000,16.8822,17.15,16.8,16.81,171999,0
+BLCO.US,D,20251205,000000,17.01,17.345,16.81,16.82,234492,0
+BLCO.US,D,20251208,000000,16.8241,16.86,16.465,16.56,290484,0
+BLCO.US,D,20251209,000000,16.56,16.7,16.39,16.46,158880,0
+BLCO.US,D,20251210,000000,16.43,16.95,16.4,16.74,439130,0
+BLCO.US,D,20251211,000000,17.055,17.405,17.04,17.27,687779,0
+BLCO.US,D,20251212,000000,17.32,17.33,16.86,16.99,440470,0
+BLCO.US,D,20251215,000000,17.01,17.095,16.825,17.09,385515,0
+BLCO.US,D,20251216,000000,17.3,17.33,16.835,16.98,399061,0
+BLCO.US,D,20251217,000000,16.9525,17.06,16.79,16.88,347605,0
+BLCO.US,D,20251218,000000,16.92,17.015,16.74,16.9,360187,0
+BLCO.US,D,20251219,000000,16.81,17.18,16.8,16.98,473871,0
+BLCO.US,D,20251222,000000,16.89,17.07,16.86,16.92,222379,0
+BLCO.US,D,20251223,000000,16.89,17.01,16.755,16.98,222399,0
+BLCO.US,D,20251224,000000,16.8383,17.11,16.8383,17.01,93054,0
+BLCO.US,D,20251226,000000,17.085,17.22,17.01,17.18,175478,0
+BLCO.US,D,20251229,000000,17.13,17.2308,17,17.15,201736,0
+BLCO.US,D,20251230,000000,17.06,17.19,16.9378,17.16,308939,0
+BLCO.US,D,20251231,000000,17.14,17.255,17.04,17.08,460883,0
+BLCO.US,D,20260102,000000,17.1,17.16,16.55,16.58,630081,0
+BLCO.US,D,20260105,000000,16.25,16.85,16.22,16.8,540841,0
+BLCO.US,D,20260106,000000,16.77,17.255,16.76,17.12,398563,0
+BLCO.US,D,20260107,000000,17.05,17.55,17.05,17.4,389713,0
+BLCO.US,D,20260108,000000,17.305,17.52,17.27,17.3,224746,0
+BLCO.US,D,20260109,000000,17.335,17.43,17.08,17.21,291706,0
+BLCO.US,D,20260112,000000,17.21,17.68,17.02,17.5,469899,0
+BLCO.US,D,20260113,000000,17.65,17.86,17.065,17.45,528364,0
+BLCO.US,D,20260114,000000,17.39,17.59,17.3,17.32,254880,0
+BLCO.US,D,20260115,000000,17.23,17.49,17.18,17.44,282117,0
+BLCO.US,D,20260116,000000,17.47,17.5,17.14,17.16,150947,0
+BLCO.US,D,20260120,000000,17,17.1525,16.85,17.09,316998,0
+BLCO.US,D,20260121,000000,17.06,17.425,17.06,17.26,537490,0
+BLCO.US,D,20260122,000000,17.37,17.54,17.1,17.19,305223,0
+BLCO.US,D,20260123,000000,17,17.05,16.74,16.98,436965,0
+BLCO.US,D,20260126,000000,16.995,17.15,16.8,16.87,141886,0
+BLCO.US,D,20260127,000000,17,17.14,16.81,16.84,255005,0
+BLCO.US,D,20260128,000000,16.76,16.935,16.6,16.76,294177,0
+BLCO.US,D,20260129,000000,16.78,16.91,16.56,16.85,140139,0
+BLCO.US,D,20260130,000000,16.855,16.934,16.6,16.7,194707,0
+BLCO.US,D,20260202,000000,16.675,16.9,16.62,16.77,301204,0
+BLCO.US,D,20260203,000000,16.9,17.06,16.18,16.21,458654,0
+BLCO.US,D,20260204,000000,16.355,16.73,16.17,16.55,436862,0
+BLCO.US,D,20260205,000000,16.55,16.625,16.285,16.41,274608,0
+BLCO.US,D,20260206,000000,16.66,17.13,16.48,17,352046,0
+BLCO.US,D,20260209,000000,17.09,17.09,16.64,16.91,340495,0
+BLCO.US,D,20260210,000000,17.02,17.45,16.89,17.15,416113,0
+BLCO.US,D,20260211,000000,17.13,17.16,16.76,17.03,230589,0
+BLCO.US,D,20260212,000000,17,17.1,16.6,16.73,286734,0
+BLCO.US,D,20260213,000000,16.75,17.22,16.61,17.03,398116,0
+BLCO.US,D,20260217,000000,16.945,17.905,16.945,17.73,1191031,0
+BLCO.US,D,20260218,000000,16.76,17.71,16.53,17.67,1081966,0

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

@@ -0,0 +1,12 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLDX.US,D,20260203,000000,25.274,25.6099,25.22,25.3447,7633,0
+BLDX.US,D,20260204,000000,25.41,25.77,25.4,25.5172,6004,0
+BLDX.US,D,20260205,000000,25.475,25.475,25.3346,25.3346,6218,0
+BLDX.US,D,20260206,000000,25.689,25.7148,25.6518,25.7148,3139,0
+BLDX.US,D,20260209,000000,26.101,26.101,25.93,26.01,1710,0
+BLDX.US,D,20260210,000000,26.27,26.72,26.17,26.1952,3440,0
+BLDX.US,D,20260211,000000,26.2,26.7,26.2,26.616,12037,0
+BLDX.US,D,20260212,000000,26.62,26.68,26.3908,26.3908,4391,0
+BLDX.US,D,20260213,000000,26.66,27.42,26.6375,26.6375,7454,0
+BLDX.US,D,20260217,000000,26.605,26.82,26.605,26.7445,3030,0
+BLDX.US,D,20260218,000000,26.67,26.67,26.51,26.562,22636,0

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

@@ -0,0 +1,167 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLGR.US,D,20250623,000000,25.21,25.2551,25.11,25.2551,12546,0
+BLGR.US,D,20250624,000000,25.549,25.69,25.549,25.6531,3536152,0
+BLGR.US,D,20250625,000000,25.76,25.77,25.66,25.6985,41979,0
+BLGR.US,D,20250626,000000,25.7892,25.97,25.7892,25.94,128287,0
+BLGR.US,D,20250627,000000,26.03,26.16,25.89,26.16,94456,0
+BLGR.US,D,20250630,000000,26.16,26.2581,26.145,26.2581,28321,0
+BLGR.US,D,20250701,000000,26.15,26.16,25.9,26.0162,36087,0
+BLGR.US,D,20250702,000000,26.02,26.184,26.02,26.184,32015,0
+BLGR.US,D,20250703,000000,26.35,26.48,26.35,26.4463,14678,0
+BLGR.US,D,20250707,000000,26.32,26.33,26.22,26.27,30327,0
+BLGR.US,D,20250708,000000,26.24,26.28,26.2,26.2226,9264,0
+BLGR.US,D,20250709,000000,26.37,26.46,26.3699,26.45,35184,0
+BLGR.US,D,20250710,000000,26.34,26.5,26.33,26.465,19669,0
+BLGR.US,D,20250711,000000,26.42,26.45,26.39,26.3933,43763,0
+BLGR.US,D,20250714,000000,26.41,26.5,26.41,26.4723,14749,0
+BLGR.US,D,20250715,000000,26.63,26.63,26.503,26.503,43537,0
+BLGR.US,D,20250716,000000,26.46,26.57,26.3,26.5601,41562,0
+BLGR.US,D,20250717,000000,26.64,26.75,26.6199,26.723,17227,0
+BLGR.US,D,20250718,000000,26.75,26.77,26.67,26.74,45964,0
+BLGR.US,D,20250721,000000,26.83,26.91,26.7909,26.7909,31973,0
+BLGR.US,D,20250722,000000,26.75,26.75,26.62,26.6981,35106,0
+BLGR.US,D,20250723,000000,26.81,26.9,26.72,26.8912,23676,0
+BLGR.US,D,20250724,000000,26.9979,27.02,26.94,26.9984,12568,0
+BLGR.US,D,20250725,000000,27.07,27.15,27.07,27.0911,31379,0
+BLGR.US,D,20250728,000000,27.17,27.2,27.1,27.1728,189729,0
+BLGR.US,D,20250729,000000,27.26,27.26,27.0528,27.0528,26014,0
+BLGR.US,D,20250730,000000,27.13,27.19,27.01,27.12,17031,0
+BLGR.US,D,20250731,000000,27.46,27.46,27.0794,27.0794,109887,0
+BLGR.US,D,20250801,000000,26.565,26.72,26.5434,26.5827,12699,0
+BLGR.US,D,20250804,000000,26.93,27.0603,26.93,27.0603,32194,0
+BLGR.US,D,20250805,000000,27.07,27.11,26.85,26.8608,22950,0
+BLGR.US,D,20250806,000000,27,27.2,26.84,27.18,20410,0
+BLGR.US,D,20250807,000000,27.31,27.31,26.94,27.067,8490,0
+BLGR.US,D,20250808,000000,27.28,27.32,27.27,27.2949,15676,0
+BLGR.US,D,20250811,000000,27.26,27.42,27.2138,27.2138,134514,0
+BLGR.US,D,20250812,000000,27.35,27.57,27.26,27.57,53286,0
+BLGR.US,D,20250813,000000,27.66,27.68,27.49,27.5526,40984,0
+BLGR.US,D,20250814,000000,27.59,27.597,27.52,27.597,40747,0
+BLGR.US,D,20250815,000000,27.497,27.56,27.457,27.51,19051,0
+BLGR.US,D,20250818,000000,27.52,27.5401,27.455,27.5401,13705,0
+BLGR.US,D,20250819,000000,27.47,27.47,27.14,27.1748,49104,0
+BLGR.US,D,20250820,000000,26.97,27.09,26.79,27.073,28323,0
+BLGR.US,D,20250821,000000,27.08,27.08,26.891,26.9494,18633,0
+BLGR.US,D,20250822,000000,27.09,27.44,27.09,27.3655,20561,0
+BLGR.US,D,20250825,000000,27.38,27.47,27.3486,27.3486,33790,0
+BLGR.US,D,20250826,000000,27.34,27.4699,27.34,27.4699,10826,0
+BLGR.US,D,20250827,000000,27.52,27.55,27.48,27.55,11327,0
+BLGR.US,D,20250828,000000,27.54,27.7,27.54,27.6883,8003,0
+BLGR.US,D,20250829,000000,27.35,27.39,27.31,27.3657,20680,0
+BLGR.US,D,20250902,000000,27,27.1511,26.86,27.1511,9034,0
+BLGR.US,D,20250903,000000,27.33,27.45,27.26,27.38,13989,0
+BLGR.US,D,20250904,000000,27.4398,27.6426,27.43,27.6426,3280,0
+BLGR.US,D,20250905,000000,27.63,27.63,27.51,27.59,14380,0
+BLGR.US,D,20250908,000000,27.83,27.83,27.73,27.74,5547,0
+BLGR.US,D,20250909,000000,27.8,27.89,27.7057,27.8881,25764,0
+BLGR.US,D,20250910,000000,28.07,28.15,27.96,28.05,10206,0
+BLGR.US,D,20250911,000000,28.07,28.22,28.07,28.22,13884,0
+BLGR.US,D,20250912,000000,28.2,28.3064,28.2,28.2658,11801,0
+BLGR.US,D,20250915,000000,28.43,28.5098,28.43,28.49,32515,0
+BLGR.US,D,20250916,000000,28.505,28.505,28.43,28.46,26533,0
+BLGR.US,D,20250917,000000,28.32,28.37,28.23,28.3269,18084,0
+BLGR.US,D,20250918,000000,28.52,28.599,28.5,28.5,26591,0
+BLGR.US,D,20250919,000000,28.6197,28.7372,28.56,28.7372,17997,0
+BLGR.US,D,20250922,000000,28.8924,28.9235,28.8906,28.9,6309,0
+BLGR.US,D,20250923,000000,28.81,28.81,28.59,28.6225,14963,0
+BLGR.US,D,20250924,000000,28.59,28.61,28.44,28.5,29435,0
+BLGR.US,D,20250925,000000,28.1897,28.44,28.1897,28.33,13007,0
+BLGR.US,D,20250926,000000,28.46,28.485,28.32,28.47,16713,0
+BLGR.US,D,20250929,000000,28.6541,28.66,28.47,28.52,18656,0
+BLGR.US,D,20250930,000000,28.5,28.67,28.45,28.67,26235,0
+BLGR.US,D,20251001,000000,28.5,28.83,28.5,28.7976,14961,0
+BLGR.US,D,20251002,000000,28.84,28.8799,28.75,28.8346,24890,0
+BLGR.US,D,20251003,000000,28.89,28.91,28.73,28.77,18939,0
+BLGR.US,D,20251006,000000,28.8,28.97,28.7999,28.94,13287,0
+BLGR.US,D,20251007,000000,28.99,28.99,28.68,28.78,16061,0
+BLGR.US,D,20251008,000000,28.94,29.03,28.94,29.03,29972,0
+BLGR.US,D,20251009,000000,29,29.03,28.94,29.03,21397,0
+BLGR.US,D,20251010,000000,29.12,29.13,28.1272,28.1272,20414,0
+BLGR.US,D,20251013,000000,28.47,28.69,28.47,28.66,14855,0
+BLGR.US,D,20251014,000000,28.37,28.64,28.3699,28.47,21850,0
+BLGR.US,D,20251015,000000,28.72,28.84,28.43,28.59,24345,0
+BLGR.US,D,20251016,000000,28.72,28.77,28.317,28.4419,45230,0
+BLGR.US,D,20251017,000000,28.43,28.62,28.42,28.58,33378,0
+BLGR.US,D,20251020,000000,28.88,28.94,28.88,28.9,2648,0
+BLGR.US,D,20251021,000000,28.8552,28.92,28.851,28.87,65172,0
+BLGR.US,D,20251022,000000,28.86,28.89,28.5099,28.66,22603,0
+BLGR.US,D,20251023,000000,28.7858,28.94,28.7316,28.8994,31868,0
+BLGR.US,D,20251024,000000,29.1802,29.26,29.1802,29.1878,24716,0
+BLGR.US,D,20251027,000000,29.53,29.6542,29.51,29.6542,23186,0
+BLGR.US,D,20251028,000000,29.76,29.96,29.68,29.87,30243,0
+BLGR.US,D,20251029,000000,30.04,30.06,29.899,30,13076,0
+BLGR.US,D,20251030,000000,29.74,29.82,29.58,29.59,51119,0
+BLGR.US,D,20251031,000000,29.82,29.8201,29.59,29.7125,23922,0
+BLGR.US,D,20251103,000000,29.7801,29.9,29.7801,29.82,38286,0
+BLGR.US,D,20251104,000000,29.37,29.56,29.2901,29.31,12883,0
+BLGR.US,D,20251105,000000,29.42,29.578,29.38,29.4,13596,0
+BLGR.US,D,20251106,000000,29.16,29.16,28.9,28.94,26243,0
+BLGR.US,D,20251107,000000,28.6,28.91,28.415,28.91,23185,0
+BLGR.US,D,20251110,000000,29.27,29.58,29.27,29.54,20998,0
+BLGR.US,D,20251111,000000,29.37,29.5,29.3,29.47,27119,0
+BLGR.US,D,20251112,000000,29.31,29.4101,29.3,29.41,3935,0
+BLGR.US,D,20251113,000000,28.91,28.9301,28.71,28.761,9614,0
+BLGR.US,D,20251114,000000,28.6118,28.95,28.6118,28.799,17529,0
+BLGR.US,D,20251117,000000,28.77,28.87,28.45,28.5545,31062,0
+BLGR.US,D,20251118,000000,28.2,28.49,28.05,28.25,34775,0
+BLGR.US,D,20251119,000000,28.45,28.5401,28.319,28.4758,26239,0
+BLGR.US,D,20251120,000000,29.139,29.139,27.93,27.98,12495,0
+BLGR.US,D,20251121,000000,27.92,28.3001,27.8082,28.13,30623,0
+BLGR.US,D,20251124,000000,28.52,28.8051,28.52,28.7951,11504,0
+BLGR.US,D,20251125,000000,28.71,29.07,28.6,29.0223,10818,0
+BLGR.US,D,20251126,000000,29.12,29.275,29.12,29.2294,3560,0
+BLGR.US,D,20251128,000000,29.27,29.34,29.25,29.34,1822,0
+BLGR.US,D,20251201,000000,29.22,29.31,29.17,29.1708,35581,0
+BLGR.US,D,20251202,000000,29.437,29.45,29.29,29.3073,25189,0
+BLGR.US,D,20251203,000000,29.24,29.4044,29.22,29.36,16339,0
+BLGR.US,D,20251204,000000,29.37,29.43,29.32,29.42,31789,0
+BLGR.US,D,20251205,000000,29.63,29.63,29.46,29.4934,12119,0
+BLGR.US,D,20251208,000000,29.5,29.5,29.3384,29.43,17425,0
+BLGR.US,D,20251209,000000,29.47,29.5,29.4232,29.4232,22257,0
+BLGR.US,D,20251210,000000,29.4,29.61,29.35,29.54,14423,0
+BLGR.US,D,20251211,000000,29.33,29.54,29.3,29.54,14930,0
+BLGR.US,D,20251212,000000,29.44,29.44,28.9727,29.08,39802,0
+BLGR.US,D,20251215,000000,29.15,29.18,28.95,28.9807,12547,0
+BLGR.US,D,20251216,000000,28.89,29.07,28.82,29.0651,18577,0
+BLGR.US,D,20251217,000000,28.88,28.94,28.5,28.5002,12081,0
+BLGR.US,D,20251218,000000,29.04,29.04,28.7899,28.86,6925,0
+BLGR.US,D,20251219,000000,29.025,29.21,29.025,29.21,16004,0
+BLGR.US,D,20251222,000000,29.36,29.4,29.35,29.4,11115,0
+BLGR.US,D,20251223,000000,29.4204,29.61,29.3,29.61,13825,0
+BLGR.US,D,20251224,000000,29.5773,29.68,29.5773,29.663,4784,0
+BLGR.US,D,20251226,000000,29.68,29.72,29.66,29.67,14463,0
+BLGR.US,D,20251229,000000,29.51,29.55,29.46,29.5107,21105,0
+BLGR.US,D,20251230,000000,29.52,29.54,29.47,29.4827,6217,0
+BLGR.US,D,20251231,000000,29.39,29.42,29.2732,29.2732,7615,0
+BLGR.US,D,20260102,000000,29.46,29.46,29.0899,29.2009,6763,0
+BLGR.US,D,20260105,000000,29.44,29.44,29.34,29.36,15702,0
+BLGR.US,D,20260106,000000,29.46,29.5125,29.37,29.5125,13074,0
+BLGR.US,D,20260107,000000,29.6,29.74,29.5508,29.57,9143,0
+BLGR.US,D,20260108,000000,29.4,29.41,29.26,29.37,53321,0
+BLGR.US,D,20260109,000000,29.46,29.845,29.46,29.62,86166,0
+BLGR.US,D,20260112,000000,29.53,29.7,29.53,29.6446,28188,0
+BLGR.US,D,20260113,000000,29.54,29.68,29.48,29.57,24795,0
+BLGR.US,D,20260114,000000,29.18,29.23,29.05,29.23,13844,0
+BLGR.US,D,20260115,000000,29.46,29.5,29.27,29.2802,17699,0
+BLGR.US,D,20260116,000000,29.36,29.37,29.3099,29.3099,4615,0
+BLGR.US,D,20260120,000000,28.82,28.9,28.55,28.5789,13757,0
+BLGR.US,D,20260121,000000,28.74,29.03,28.57,28.863,13246,0
+BLGR.US,D,20260122,000000,29.15,29.1573,29.022,29.07,8132,0
+BLGR.US,D,20260123,000000,29.18,29.28,29.09,29.2,14510,0
+BLGR.US,D,20260126,000000,29.32,29.45,29.32,29.37,11532,0
+BLGR.US,D,20260127,000000,29.59,29.62,29.5695,29.5695,3053,0
+BLGR.US,D,20260128,000000,29.64,29.64,29.46,29.5882,25449,0
+BLGR.US,D,20260129,000000,29.32,31.86,28.87,29.3936,17474,0
+BLGR.US,D,20260130,000000,29.31,29.31,29.07,29.1427,13284,0
+BLGR.US,D,20260202,000000,29.3127,29.36,29.24,29.2582,10452,0
+BLGR.US,D,20260203,000000,29.24,29.24,28.55,28.773,14679,0
+BLGR.US,D,20260204,000000,28.72,28.72,28.18,28.38,10572,0
+BLGR.US,D,20260205,000000,28.07,28.11,27.82,27.9259,10594,0
+BLGR.US,D,20260206,000000,28.31,28.5853,28.31,28.5853,22181,0
+BLGR.US,D,20260209,000000,28.73,28.9531,28.73,28.8502,5741,0
+BLGR.US,D,20260210,000000,28.89,28.94,28.6943,28.6943,10053,0
+BLGR.US,D,20260211,000000,28.91,28.91,28.5,28.6403,87065,0
+BLGR.US,D,20260212,000000,28.62,28.64,28.1064,28.1064,14427,0
+BLGR.US,D,20260213,000000,28.03,28.24,27.97,27.9967,9476,0
+BLGR.US,D,20260217,000000,27.87,28.2,27.75,28.1,34033,0
+BLGR.US,D,20260218,000000,28.12,28.429,28.12,28.27,13766,0

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

@@ -0,0 +1,131 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLSH.US,D,20250813,000000,90,118,68,68,58207600,0
+BLSH.US,D,20250814,000000,74.4,85,71.2,74.63,32385300,0
+BLSH.US,D,20250815,000000,75.35,75.49,68.23,69.54,9126200,0
+BLSH.US,D,20250818,000000,68.13,68.3,62.5,63.37,9024300,0
+BLSH.US,D,20250819,000000,61.56,62.49,57.916,59.51,6500600,0
+BLSH.US,D,20250820,000000,60.31,62.95,56.38,62.89,5403500,0
+BLSH.US,D,20250821,000000,61.09,70.39,61.051,69.8,8041600,0
+BLSH.US,D,20250822,000000,68.05,71.74,66.4971,70.82,7342000,0
+BLSH.US,D,20250825,000000,68.575,68.615,65,65.18,3917895,0
+BLSH.US,D,20250826,000000,63.96,66.26,63.38,66.08,2012318,0
+BLSH.US,D,20250827,000000,65.8178,66.25,62.24,63.98,2270684,0
+BLSH.US,D,20250828,000000,63.52,65.25,61.09,64.43,2630309,0
+BLSH.US,D,20250829,000000,63.1705,63.7,58.81,59.03,3642981,0
+BLSH.US,D,20250902,000000,57.75,62.15,57.75,62.03,2860770,0
+BLSH.US,D,20250903,000000,60.58,61.25,53.01,54.26,6549716,0
+BLSH.US,D,20250904,000000,53.3,53.5,48.29,49.01,5592452,0
+BLSH.US,D,20250905,000000,50.2,52.5,47.88,52.35,4403911,0
+BLSH.US,D,20250908,000000,52.1,52.4,49.33,50.12,2885013,0
+BLSH.US,D,20250909,000000,50.3,54.5,50.26,53.81,3024110,0
+BLSH.US,D,20250910,000000,54.1,55.04,51.73,52.62,2160857,0
+BLSH.US,D,20250911,000000,52,57.25,51.6,53.99,4363183,0
+BLSH.US,D,20250912,000000,55.6,55.67,51.53,51.84,3425936,0
+BLSH.US,D,20250915,000000,51.92,52.9,50.68,51.08,2845216,0
+BLSH.US,D,20250916,000000,51.26,51.7,48.52,51.36,3906952,0
+BLSH.US,D,20250917,000000,51.675,54.9,51.5601,54.35,6627839,0
+BLSH.US,D,20250918,000000,59.98,66.48,57.1219,65.61,12512010,0
+BLSH.US,D,20250919,000000,63.65,69.9,62.8,69.18,7042081,0
+BLSH.US,D,20250922,000000,67.24,69.09,63.44,69.09,6283036,0
+BLSH.US,D,20250923,000000,69.5,74.98,68.1696,69.49,6439063,0
+BLSH.US,D,20250924,000000,70,70.25,66.35,67.59,4036670,0
+BLSH.US,D,20250925,000000,65,65.55,61.02,61.83,4626941,0
+BLSH.US,D,20250926,000000,61.95,63.21,59.7,62.59,4136112,0
+BLSH.US,D,20250929,000000,63.6,64.09,61.31,62.3,3996561,0
+BLSH.US,D,20250930,000000,62.125,65.4,61.93,63.61,3682563,0
+BLSH.US,D,20251001,000000,63.9,64.75,60.78,60.81,4335717,0
+BLSH.US,D,20251002,000000,61.5,67.97,61.18,67.91,6375416,0
+BLSH.US,D,20251003,000000,68.11,69.28,64.53,64.81,4661125,0
+BLSH.US,D,20251006,000000,67.6835,69.2,65.57,68.79,4326402,0
+BLSH.US,D,20251007,000000,69.1,69.29,63.7,65.1,4182070,0
+BLSH.US,D,20251008,000000,65,67.61,63.23,67.41,2692037,0
+BLSH.US,D,20251009,000000,66.3124,70.5,64.38,66.71,4658416,0
+BLSH.US,D,20251010,000000,66.47,68,60.25,60.41,4948521,0
+BLSH.US,D,20251013,000000,61.3,62.09,58.05,59.55,3295378,0
+BLSH.US,D,20251014,000000,57.2863,60.16,57.2817,59.31,2003552,0
+BLSH.US,D,20251015,000000,59.89,60,57.6,58.65,4772763,0
+BLSH.US,D,20251016,000000,58.92,60.52,57.13,57.55,2489937,0
+BLSH.US,D,20251017,000000,55.9,58.35,55.6,57.07,2738140,0
+BLSH.US,D,20251020,000000,57.5,60.1428,57.18,58.76,1834417,0
+BLSH.US,D,20251021,000000,58.049,58.34,55.21,57.27,1906891,0
+BLSH.US,D,20251022,000000,56,56.552,51.3401,52.63,3377882,0
+BLSH.US,D,20251023,000000,52.6,54.915,52.6,53.87,1334253,0
+BLSH.US,D,20251024,000000,55,56.1,54.06,54.22,1756428,0
+BLSH.US,D,20251027,000000,55.835,56.92,55.18,56.31,1555460,0
+BLSH.US,D,20251028,000000,56.09,56.65,54.01,54.01,1589048,0
+BLSH.US,D,20251029,000000,53.8361,54.47,52.51,52.57,1301864,0
+BLSH.US,D,20251030,000000,51.182,51.4988,49.65,49.95,1555164,0
+BLSH.US,D,20251031,000000,50.3,51.1999,49.88,50.57,1607226,0
+BLSH.US,D,20251103,000000,50.69,51.33,48.91,50.26,2228164,0
+BLSH.US,D,20251104,000000,48.8,51.9442,45.5201,45.75,3306721,0
+BLSH.US,D,20251105,000000,47.28,48.76,45.8201,48.32,1756080,0
+BLSH.US,D,20251106,000000,48.4,48.55,43.61,44.59,3702413,0
+BLSH.US,D,20251107,000000,43.25,45.67,42.55,45.08,2063078,0
+BLSH.US,D,20251110,000000,47.05,47.4,45.155,46.59,1860983,0
+BLSH.US,D,20251111,000000,46.2,46.59,43.83,45.39,1639995,0
+BLSH.US,D,20251112,000000,45.35,46.57,44.055,45.5,1533236,0
+BLSH.US,D,20251113,000000,44.71,44.71,40.7501,41.02,2611948,0
+BLSH.US,D,20251114,000000,40.025,40.8,38.33,38.48,3354866,0
+BLSH.US,D,20251117,000000,38,38,36.02,36.75,3540515,0
+BLSH.US,D,20251118,000000,36.4527,38.24,36.3,37.76,3616454,0
+BLSH.US,D,20251119,000000,36.735,37.2,34.2447,36.39,6028185,0
+BLSH.US,D,20251120,000000,38.055,39.5799,35.9234,36.5,4360224,0
+BLSH.US,D,20251121,000000,36.0163,39.95,36.0163,38.6,3507921,0
+BLSH.US,D,20251124,000000,39.46,41.59,38.505,41.5,3019547,0
+BLSH.US,D,20251125,000000,41.5,41.87,39.405,40.5,1712365,0
+BLSH.US,D,20251126,000000,41.07,43.08,40.7,42.84,1666338,0
+BLSH.US,D,20251128,000000,43.8,44.47,43,43.62,1278130,0
+BLSH.US,D,20251201,000000,40.88,41.52,39.9093,41.03,1839290,0
+BLSH.US,D,20251202,000000,41.9,44.34,41.52,43.06,1957930,0
+BLSH.US,D,20251203,000000,44.13,46.73,42.78,46.37,2050875,0
+BLSH.US,D,20251204,000000,46.37,48.87,46.25,48.42,1914830,0
+BLSH.US,D,20251205,000000,48,48,46.45,46.45,1677599,0
+BLSH.US,D,20251208,000000,47.15,47.2399,45.05,45.93,915112,0
+BLSH.US,D,20251209,000000,45.01,47.73,44.2,46.11,1208975,0
+BLSH.US,D,20251210,000000,45.48,46.55,44.3001,46.13,1195782,0
+BLSH.US,D,20251211,000000,45.23,45.72,43.73,45.38,1084387,0
+BLSH.US,D,20251212,000000,45.49,46.8,43.03,43.54,1138027,0
+BLSH.US,D,20251215,000000,43.25,43.6969,41.65,42.43,1900687,0
+BLSH.US,D,20251216,000000,41.925,44.33,41.925,42.96,1419056,0
+BLSH.US,D,20251217,000000,43.41,44.9,41.94,42.15,1834636,0
+BLSH.US,D,20251218,000000,43.185,44.6166,42.15,42.88,1455572,0
+BLSH.US,D,20251219,000000,43.35,45,42.81,44.6,3618891,0
+BLSH.US,D,20251222,000000,45.01,46.39,44.73,45.52,1437240,0
+BLSH.US,D,20251223,000000,44.42,44.43,42.31,42.67,1247763,0
+BLSH.US,D,20251224,000000,42.35,43,41.75,42.86,467623,0
+BLSH.US,D,20251226,000000,42.8,42.8,40.785,41.14,994981,0
+BLSH.US,D,20251229,000000,40.14,41.5,40,40.54,1466441,0
+BLSH.US,D,20251230,000000,40.49,40.59,39.13,39.32,1546488,0
+BLSH.US,D,20251231,000000,39.215,39.2451,37.42,37.87,2044072,0
+BLSH.US,D,20260102,000000,38.41,39.77,38.03,39.26,1548292,0
+BLSH.US,D,20260105,000000,40.1,42.35,40.0009,41.48,1539450,0
+BLSH.US,D,20260106,000000,41.3,41.9,39.85,41.25,1569969,0
+BLSH.US,D,20260107,000000,41.02,41.1,39.02,39.25,996014,0
+BLSH.US,D,20260108,000000,38.885,39.74,37.98,39.3,915689,0
+BLSH.US,D,20260109,000000,39.84,39.89,38.07,38.4,1347961,0
+BLSH.US,D,20260112,000000,38.64,40.29,38.4,40,1347394,0
+BLSH.US,D,20260113,000000,40.135,40.4,37.91,38.68,2083185,0
+BLSH.US,D,20260114,000000,38.88,40.3,38.4,39.66,2162450,0
+BLSH.US,D,20260115,000000,39.725,39.75,37.4224,37.7,1674421,0
+BLSH.US,D,20260116,000000,37.94,39.24,37.1,39.01,1143141,0
+BLSH.US,D,20260120,000000,37.485,39.7,37.45,38.97,1681926,0
+BLSH.US,D,20260121,000000,38.99,39.58,37.63,38.37,1906723,0
+BLSH.US,D,20260122,000000,38.73,38.9599,36.37,36.48,1755637,0
+BLSH.US,D,20260123,000000,36.4,36.5,35.26,35.75,1690918,0
+BLSH.US,D,20260126,000000,35.42,36.0785,34.97,35.66,1263123,0
+BLSH.US,D,20260127,000000,36,36.085,34.21,34.8,1955186,0
+BLSH.US,D,20260128,000000,35.88,35.95,33.86,34.33,3487202,0
+BLSH.US,D,20260129,000000,33.98,34.09,32.26,32.66,2408800,0
+BLSH.US,D,20260130,000000,32.16,32.265,29.93,30.2,4349727,0
+BLSH.US,D,20260202,000000,29.88,30.38,28.69,28.77,3062406,0
+BLSH.US,D,20260203,000000,28.75,28.85,26.7,27.64,3448523,0
+BLSH.US,D,20260204,000000,27.35,28.4383,26.13,27.2,4393703,0
+BLSH.US,D,20260205,000000,25.68,27.655,24.79,24.9,4961131,0
+BLSH.US,D,20260206,000000,26.15,27.46,25.55,27.45,4659173,0
+BLSH.US,D,20260209,000000,27.99,32.41,27.96,32.05,5264566,0
+BLSH.US,D,20260210,000000,31.5,33.07,31.35,32.05,4043235,0
+BLSH.US,D,20260211,000000,32.04,32.55,29.9,31.88,4116066,0
+BLSH.US,D,20260212,000000,32,32,30.53,31.71,2611429,0
+BLSH.US,D,20260213,000000,32.455,33.32,31.27,31.73,2562723,0
+BLSH.US,D,20260217,000000,31.18,32.55,30.3,32,1817716,0
+BLSH.US,D,20260218,000000,32,32.69,31.36,31.85,1101483,0

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

@@ -0,0 +1,214 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BPI.US,D,20250403,000000,33.7,34.21,33.7,33.879,7737,0
+BPI.US,D,20250404,000000,34.2373,34.4096,34,34.4096,2917,0
+BPI.US,D,20250407,000000,32.48,32.945,32.09,32.512,2613,0
+BPI.US,D,20250408,000000,33.2399,33.2399,31.7,31.91,2709,0
+BPI.US,D,20250409,000000,32.05,34.1,32.05,34.0031,930,0
+BPI.US,D,20250410,000000,33.3,33.3,32.99,33.0971,1615,0
+BPI.US,D,20250411,000000,34.25,34.57,33.9245,34.4873,3353,0
+BPI.US,D,20250414,000000,34.71,35.19,34.71,35.0183,5258,0
+BPI.US,D,20250415,000000,35.4,35.4,34.87,34.9092,2684,0
+BPI.US,D,20250416,000000,34.85,35.215,34.77,34.9974,2616,0
+BPI.US,D,20250417,000000,35.01,35.3001,34.86,35.3001,3440,0
+BPI.US,D,20250421,000000,36.14,36.41,35.835,36.086,25341,0
+BPI.US,D,20250422,000000,37.0138,37.48,37.0138,37.3724,11277,0
+BPI.US,D,20250423,000000,38.16,38.16,37.5,37.931,8126,0
+BPI.US,D,20250424,000000,37.93,38.15,37.885,38.1449,11112,0
+BPI.US,D,20250425,000000,38.475,38.64,38.47,38.64,3400,0
+BPI.US,D,20250428,000000,38.5474,38.71,38.17,38.5282,1620,0
+BPI.US,D,20250429,000000,38.675,38.85,38.675,38.8,3163,0
+BPI.US,D,20250430,000000,37.7,38.11,37.7,38.0959,8199,0
+BPI.US,D,20250501,000000,38.5512,38.98,38.49,38.8107,4042,0
+BPI.US,D,20250502,000000,38.98,39.05,38.881,38.92,1801,0
+BPI.US,D,20250505,000000,38.23,38.62,38.11,38.47,2573,0
+BPI.US,D,20250506,000000,38.41,38.6245,38.39,38.6245,1138,0
+BPI.US,D,20250507,000000,39.29,39.29,38.9988,38.9988,518,0
+BPI.US,D,20250508,000000,39.702,39.92,39.702,39.8231,5283,0
+BPI.US,D,20250509,000000,40.13,40.15,39.97,40.0229,4456,0
+BPI.US,D,20250512,000000,40.26,40.26,40.04,40.085,6971,0
+BPI.US,D,20250513,000000,40.12,40.28,40.12,40.2516,8180,0
+BPI.US,D,20250514,000000,40.32,40.33,40.2148,40.2148,2627,0
+BPI.US,D,20250515,000000,39.895,40.0346,39.86,40.0346,1679,0
+BPI.US,D,20250516,000000,40.3211,40.5,40.29,40.3757,1639,0
+BPI.US,D,20250519,000000,40.1,40.8705,40.09,40.8705,3225,0
+BPI.US,D,20250520,000000,40.63,41.3653,40.63,41.3653,1266,0
+BPI.US,D,20250521,000000,40.9,41.59,40.82,41.3873,3233,0
+BPI.US,D,20250522,000000,42.13,42.29,41.9,42.08,7145,0
+BPI.US,D,20250523,000000,41.5,41.89,41.38,41.38,5474,0
+BPI.US,D,20250527,000000,41.95,42.235,41.88,42.075,13801,0
+BPI.US,D,20250528,000000,41.38,41.83,41.1317,41.1751,5267,0
+BPI.US,D,20250529,000000,41.36,41.36,40.762,40.762,6673,0
+BPI.US,D,20250530,000000,40.71,40.92,40.46,40.4621,2644,0
+BPI.US,D,20250602,000000,40.2717,40.45,40.09,40.448,2247,0
+BPI.US,D,20250603,000000,40.875,41.37,40.69,41.0739,13041,0
+BPI.US,D,20250604,000000,40.715,40.865,40.37,40.6765,16959,0
+BPI.US,D,20250605,000000,40.77,40.81,39.39,39.41,15828,0
+BPI.US,D,20250606,000000,40.177,40.69,40.177,40.2813,4527,0
+BPI.US,D,20250609,000000,41.29,41.905,41.29,41.8752,5729,0
+BPI.US,D,20250610,000000,41.78,42.49,41.78,42.33,7319,0
+BPI.US,D,20250611,000000,42.43,42.67,41.96,42.0038,7362,0
+BPI.US,D,20250612,000000,41.3,41.54,41.3,41.3195,1163,0
+BPI.US,D,20250613,000000,40.66,40.94,40.34,40.61,9236,0
+BPI.US,D,20250616,000000,41.411,42.1387,41.41,42.0277,4843,0
+BPI.US,D,20250617,000000,40.79,40.79,40.01,40.59,4843,0
+BPI.US,D,20250618,000000,40.69,40.72,40.2346,40.2346,4784,0
+BPI.US,D,20250620,000000,40.05,40.05,39.55,39.8477,1603,0
+BPI.US,D,20250623,000000,38.91,39.788,38.65,39.788,8332,0
+BPI.US,D,20250624,000000,40.5,40.69,40.4,40.6483,7272,0
+BPI.US,D,20250625,000000,40.72,40.73,40.47,40.7026,7637,0
+BPI.US,D,20250626,000000,40.45,40.7389,40.45,40.6662,2810,0
+BPI.US,D,20250627,000000,40.48,40.51,40.27,40.4396,3511,0
+BPI.US,D,20250630,000000,40.48,40.62,40.3393,40.3553,7590,0
+BPI.US,D,20250701,000000,40.38,40.38,40.0317,40.176,4780,0
+BPI.US,D,20250702,000000,41.01,41.41,40.85,41.3927,7292,0
+BPI.US,D,20250703,000000,41.535,41.535,41.36,41.3958,874,0
+BPI.US,D,20250707,000000,41.01,41.17,40.85,40.9698,767,0
+BPI.US,D,20250708,000000,41.225,41.4299,41.02,41.2646,9732,0
+BPI.US,D,20250709,000000,41.59,42.3717,41.31,42.3717,3729,0
+BPI.US,D,20250710,000000,42.14,42.9025,42.07,42.9025,6675,0
+BPI.US,D,20250711,000000,44.24,44.2925,43.75,44.2925,13501,0
+BPI.US,D,20250714,000000,45.34,45.34,44.7,44.8224,4357,0
+BPI.US,D,20250715,000000,44.3135,44.47,43.8113,44.1066,3807,0
+BPI.US,D,20250716,000000,44.7699,45.0387,44.76,44.9028,2996,0
+BPI.US,D,20250717,000000,44.54,45.08,44.52,44.9233,17252,0
+BPI.US,D,20250718,000000,44.71,44.71,44.3225,44.3225,2805,0
+BPI.US,D,20250721,000000,44.84,44.97,44.0346,44.0346,12487,0
+BPI.US,D,20250722,000000,44.8,45.1114,44.8,44.8519,1037,0
+BPI.US,D,20250723,000000,43.4,43.7286,43.4,43.7286,1544,0
+BPI.US,D,20250724,000000,43.7,43.99,43.62,43.9242,1476,0
+BPI.US,D,20250725,000000,42.73,43.21,42.6028,43.1458,3038,0
+BPI.US,D,20250728,000000,43.66,43.66,43.435,43.6036,2613,0
+BPI.US,D,20250729,000000,43.63,43.63,43.4445,43.4445,414,0
+BPI.US,D,20250730,000000,43.442,43.97,42.9442,43.2469,6693,0
+BPI.US,D,20250731,000000,43.8341,43.8341,43.198,43.198,1741,0
+BPI.US,D,20250801,000000,42.25,42.7491,41.9511,41.9511,4269,0
+BPI.US,D,20250804,000000,42.4778,42.8199,42.415,42.5036,1826,0
+BPI.US,D,20250805,000000,42.14,42.1669,41.89,42.1508,2103,0
+BPI.US,D,20250806,000000,42.27,42.87,42.27,42.77,2331,0
+BPI.US,D,20250807,000000,43.12,43.6,43.07,43.5636,4284,0
+BPI.US,D,20250808,000000,43.19,43.2489,43.13,43.1542,6236,0
+BPI.US,D,20250811,000000,44.05,44.5434,43.9391,43.9391,6862,0
+BPI.US,D,20250812,000000,44.3,44.34,43.93,44.2921,6579,0
+BPI.US,D,20250813,000000,44.73,45.3637,44.68,45.3637,5184,0
+BPI.US,D,20250814,000000,43.68,43.77,43.29,43.5,8619,0
+BPI.US,D,20250815,000000,43.465,43.51,43.1018,43.1018,1721,0
+BPI.US,D,20250818,000000,42.75,43.06,42.495,42.99,3446,0
+BPI.US,D,20250819,000000,42.71,42.71,41.8869,41.8869,3306,0
+BPI.US,D,20250820,000000,42.32,42.32,42.3037,42.3037,1444,0
+BPI.US,D,20250821,000000,42.12,42.12,41.5435,41.5435,860,0
+BPI.US,D,20250822,000000,41.497,43.164,41.497,43.0758,1767,0
+BPI.US,D,20250825,000000,41.3115,41.81,41.1385,41.1385,2588,0
+BPI.US,D,20250826,000000,40.9179,41.2189,40.7,41.2189,1447,0
+BPI.US,D,20250827,000000,41.61,41.61,41.5,41.5581,1117,0
+BPI.US,D,20250828,000000,41.31,41.31,40.8912,40.8912,1201,0
+BPI.US,D,20250829,000000,39.94,39.94,39.44,39.5847,10824,0
+BPI.US,D,20250902,000000,40.51,40.79,40.415,40.46,3809,0
+BPI.US,D,20250903,000000,40.5923,41.02,40.5923,40.9925,2637,0
+BPI.US,D,20250904,000000,40.38,40.38,40.05,40.2814,3877,0
+BPI.US,D,20250905,000000,40.75,40.9992,39.13,40.4801,4698,0
+BPI.US,D,20250908,000000,40.84,40.96,40.6101,40.7038,7048,0
+BPI.US,D,20250909,000000,40.88,40.88,40.4159,40.5456,1012,0
+BPI.US,D,20250910,000000,41.38,41.38,41.1683,41.1683,600,0
+BPI.US,D,20250911,000000,41.44,41.4889,41.44,41.4889,335,0
+BPI.US,D,20250912,000000,41.33,41.75,41.3,41.6946,1361,0
+BPI.US,D,20250915,000000,41.12,41.4015,41.12,41.4015,2202,0
+BPI.US,D,20250916,000000,41.39,41.7865,41.39,41.7865,3880,0
+BPI.US,D,20250917,000000,41.59,41.59,41.45,41.5617,2274,0
+BPI.US,D,20250918,000000,42.2429,42.2429,42.14,42.1401,987,0
+BPI.US,D,20250919,000000,41.8698,41.8698,41.5852,41.5852,2347,0
+BPI.US,D,20250922,000000,40.74,41.06,40.5721,40.5721,4159,0
+BPI.US,D,20250923,000000,40.87,40.87,40.36,40.3878,831,0
+BPI.US,D,20250924,000000,41.1554,41.1554,40.9817,41.0231,2129,0
+BPI.US,D,20250925,000000,40.1187,40.3503,39.58,39.7588,1931,0
+BPI.US,D,20250926,000000,39.933,39.96,39.6017,39.6017,2437,0
+BPI.US,D,20250929,000000,40.19,41.0277,40.19,41.0277,2516,0
+BPI.US,D,20250930,000000,40.83,41.0414,40.6213,41.0414,1125,0
+BPI.US,D,20251001,000000,41.6681,41.9413,41.6681,41.8885,5541,0
+BPI.US,D,20251002,000000,42.4,43,42.4,42.8531,1813,0
+BPI.US,D,20251003,000000,42.74,43.2847,42.74,43.2847,1267,0
+BPI.US,D,20251006,000000,43.58,44.01,43.5613,43.9318,2138,0
+BPI.US,D,20251007,000000,43.65,43.69,43.08,43.183,4176,0
+BPI.US,D,20251008,000000,43.5556,43.7068,43.5556,43.7068,1594,0
+BPI.US,D,20251009,000000,43.4463,43.4463,43.1006,43.1006,1583,0
+BPI.US,D,20251010,000000,42.41,42.41,41.55,41.7893,834,0
+BPI.US,D,20251013,000000,41.23,41.5605,41.12,41.5605,4775,0
+BPI.US,D,20251014,000000,39.93,40.0152,39.59,40.0152,2896,0
+BPI.US,D,20251015,000000,39.93,39.93,39.24,39.516,926,0
+BPI.US,D,20251016,000000,39.23,39.23,38.463,38.463,2630,0
+BPI.US,D,20251017,000000,37.56,37.87,37.2583,37.7434,27958,0
+BPI.US,D,20251020,000000,39.227,39.2535,38.99,39.0705,2164,0
+BPI.US,D,20251021,000000,38.28,39.42,38.28,39.3903,2142,0
+BPI.US,D,20251022,000000,38.1621,38.38,38.154,38.2217,1881,0
+BPI.US,D,20251023,000000,38.78,39.19,38.7001,38.9951,998,0
+BPI.US,D,20251024,000000,39.12,39.2987,39.12,39.2254,1538,0
+BPI.US,D,20251027,000000,40.36,40.63,40.36,40.5086,919,0
+BPI.US,D,20251028,000000,40.79,40.79,40.2068,40.2068,9056,0
+BPI.US,D,20251029,000000,39.43,39.43,38.9167,38.9167,1221,0
+BPI.US,D,20251030,000000,38.12,38.12,37.6007,37.6007,742,0
+BPI.US,D,20251031,000000,38.65,38.7293,38.37,38.7293,2012,0
+BPI.US,D,20251103,000000,37.96,37.96,37.426,37.6397,2749,0
+BPI.US,D,20251104,000000,36.4,36.755,35.5,35.6849,9218,0
+BPI.US,D,20251105,000000,36.7,36.8156,36.48,36.8156,699,0
+BPI.US,D,20251106,000000,36.375,36.39,35.8218,35.8218,1006,0
+BPI.US,D,20251107,000000,35.91,36.8005,35.7481,36.8005,940,0
+BPI.US,D,20251110,000000,37.56,37.5802,37.56,37.5802,305,0
+BPI.US,D,20251111,000000,36.65,36.7,36.4929,36.4929,496,0
+BPI.US,D,20251113,000000,35,35,34.25,34.3555,1464,0
+BPI.US,D,20251114,000000,34.1,34.1,33.0252,33.0252,4693,0
+BPI.US,D,20251117,000000,33.39,33.39,32.0672,32.2045,7190,0
+BPI.US,D,20251118,000000,32.0895,32.825,32.0895,32.4865,1218,0
+BPI.US,D,20251119,000000,31.5,31.5,31.0745,31.3896,2360,0
+BPI.US,D,20251120,000000,31.76,31.76,30.2955,30.2955,773,0
+BPI.US,D,20251121,000000,29.63,29.8283,29.3,29.6346,2581,0
+BPI.US,D,20251124,000000,30.2,31.1634,30.2,31.1634,2111,0
+BPI.US,D,20251126,000000,30.47,31.1988,30.43,31.1988,7499,0
+BPI.US,D,20251128,000000,31.8511,31.8511,31.5583,31.5583,2979,0
+BPI.US,D,20251201,000000,30.08,30.08,29.64,29.9346,609,0
+BPI.US,D,20251202,000000,31.09,31.83,31.09,31.6429,1377,0
+BPI.US,D,20251203,000000,31.975,32.3,31.97,32.2553,1988,0
+BPI.US,D,20251204,000000,31.99,32.1668,31.77,32.1668,776,0
+BPI.US,D,20251205,000000,31.8064,31.8064,31.2562,31.2562,419,0
+BPI.US,D,20251210,000000,32.0538,32.7,32.0538,32.3271,1906,0
+BPI.US,D,20251211,000000,31.686,32.1734,31.44,32.1734,4621,0
+BPI.US,D,20251212,000000,31.53,31.53,31.27,31.4741,395,0
+BPI.US,D,20251215,000000,30.9796,30.9796,29.94,29.9438,2331,0
+BPI.US,D,20251216,000000,30.44,30.6142,30.44,30.6142,588,0
+BPI.US,D,20251217,000000,31.32,31.32,29.96,29.9789,785,0
+BPI.US,D,20251218,000000,30.64,30.64,29.6051,29.6051,641,0
+BPI.US,D,20251219,000000,30.43,30.43,30.16,30.4029,1340,0
+BPI.US,D,20251222,000000,31.04,31.09,30.51,30.5411,1921,0
+BPI.US,D,20251223,000000,30.28,30.51,30.28,30.464,898,0
+BPI.US,D,20251224,000000,30.18,30.3366,30.18,30.3366,790,0
+BPI.US,D,20251226,000000,30.25,30.456,30.25,30.456,1391,0
+BPI.US,D,20251229,000000,30.24,30.24,30.0815,30.0815,1579,0
+BPI.US,D,20251230,000000,30.5,30.5,30.3499,30.3499,1376,0
+BPI.US,D,20251231,000000,30.42,30.78,29.9408,30.138,9304,0
+BPI.US,D,20260102,000000,30.67,31,30.61,30.7704,1432,0
+BPI.US,D,20260105,000000,31.81,32.0015,31.52,32.0015,1069,0
+BPI.US,D,20260106,000000,32.1,32.24,31.59,31.6542,1936,0
+BPI.US,D,20260107,000000,31.415,31.54,31.22,31.2533,2972,0
+BPI.US,D,20260108,000000,31.35,31.35,31.303,31.303,395,0
+BPI.US,D,20260109,000000,31.105,31.1411,31.05,31.1411,2133,0
+BPI.US,D,20260112,000000,31.6,31.665,31.5436,31.5436,492,0
+BPI.US,D,20260114,000000,32.89,32.9931,32.78,32.9931,2978,0
+BPI.US,D,20260115,000000,32.936,33.06,32.5855,32.5855,943,0
+BPI.US,D,20260116,000000,32.4101,32.7,32.3499,32.5808,1668,0
+BPI.US,D,20260120,000000,31.13,31.13,30.69,30.7326,2491,0
+BPI.US,D,20260121,000000,30.87,30.9277,30.12,30.9277,3611,0
+BPI.US,D,20260122,000000,30.63,30.713,30.46,30.713,687,0
+BPI.US,D,20260123,000000,30.56,31.18,30.56,30.7387,432,0
+BPI.US,D,20260126,000000,30.26,30.44,30.0864,30.0864,755,0
+BPI.US,D,20260127,000000,30.4,30.6753,30.4,30.6753,413,0
+BPI.US,D,20260128,000000,30.71,30.94,30.5974,30.5974,1230,0
+BPI.US,D,20260129,000000,29.12,29.125,28.58,28.7615,5259,0
+BPI.US,D,20260130,000000,28.515,28.7218,28.47,28.7218,1310,0
+BPI.US,D,20260202,000000,27,27.1,26.71,26.7454,7218,0
+BPI.US,D,20260203,000000,26.28,26.28,26.2044,26.2044,659,0
+BPI.US,D,20260204,000000,25.37,25.88,25.15,25.2068,1748,0
+BPI.US,D,20260205,000000,23.225,24,21.7356,21.7356,1915,0
+BPI.US,D,20260206,000000,23.2,23.9514,23.2,23.7403,2014,0
+BPI.US,D,20260210,000000,23.46,23.6801,23.46,23.6459,1285,0
+BPI.US,D,20260211,000000,23.0101,23.3649,23.01,23.3649,2097,0
+BPI.US,D,20260212,000000,22.41,22.444,22.41,22.4124,1419,0
+BPI.US,D,20260213,000000,23.17,23.51,22.96,23.4438,1904,0
+BPI.US,D,20260218,000000,23.05,23.05,22.77,22.77,433,0

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

@@ -0,0 +1,1007 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRCC.US,D,20220214,000000,16.5,16.7229,13.55,15,2666367,0
+BRCC.US,D,20220215,000000,15,15.429,13.55,14.83,1441048,0
+BRCC.US,D,20220216,000000,15.22,15.92,14.93,15.81,906911,0
+BRCC.US,D,20220217,000000,16,22.8,15.7,18.13,5383627,0
+BRCC.US,D,20220218,000000,19.5,21.75,18.02,18.78,5123241,0
+BRCC.US,D,20220222,000000,20.6,20.795,19.3,19.99,1692795,0
+BRCC.US,D,20220223,000000,20.39,20.53,18.01,19.6,1297787,0
+BRCC.US,D,20220224,000000,18.33,19.86,18.29,19.61,1493691,0
+BRCC.US,D,20220225,000000,20.2,20.36,18.3,18.5,1232797,0
+BRCC.US,D,20220228,000000,18.67,18.85,16.65,17.96,1709297,0
+BRCC.US,D,20220301,000000,17.47,17.88,16.3635,17.64,1668843,0
+BRCC.US,D,20220302,000000,17.13,18.45,17.07,17.17,1583323,0
+BRCC.US,D,20220303,000000,17.43,17.8,16.7,17.43,1978212,0
+BRCC.US,D,20220304,000000,17.35,19.19,17.12,18.6,2222010,0
+BRCC.US,D,20220307,000000,18.65,18.8,16.55,16.82,3239074,0
+BRCC.US,D,20220308,000000,17.21,17.35,15.84,15.96,1317851,0
+BRCC.US,D,20220309,000000,16.13,16.8,14.72,16.68,2014911,0
+BRCC.US,D,20220310,000000,16.45,16.6,15.69,16.51,1291130,0
+BRCC.US,D,20220311,000000,16.6,17.25,16.27,16.45,867017,0
+BRCC.US,D,20220314,000000,16.31,17.02,15.98,16.23,842607,0
+BRCC.US,D,20220315,000000,16.12,16.52,15.75,16.1,760532,0
+BRCC.US,D,20220316,000000,16.44,17,15.86,16.94,965662,0
+BRCC.US,D,20220317,000000,16.93,17.11,16,16.95,1436939,0
+BRCC.US,D,20220318,000000,16.46,16.71,15.61,16.66,2518606,0
+BRCC.US,D,20220321,000000,16.94,16.95,15.86,16.2,1091305,0
+BRCC.US,D,20220322,000000,16.1,17.4,16.02,17.12,1580512,0
+BRCC.US,D,20220323,000000,17.1,18.21,17.1,18.13,2043428,0
+BRCC.US,D,20220324,000000,18,19.4442,18,19.15,2617893,0
+BRCC.US,D,20220325,000000,19.15,20.8027,19.14,19.95,2290293,0
+BRCC.US,D,20220328,000000,19.7,19.99,18.9,19.96,1433468,0
+BRCC.US,D,20220329,000000,19.76,20.2,19.3001,20.03,1233262,0
+BRCC.US,D,20220330,000000,19.81,20.12,19.7,20.12,1185478,0
+BRCC.US,D,20220331,000000,19.94,21.7,19.92,20.87,3220657,0
+BRCC.US,D,20220401,000000,21,21.99,20.1535,21.97,2450767,0
+BRCC.US,D,20220404,000000,21.98,29.1999,21.51,28.28,8518033,0
+BRCC.US,D,20220405,000000,24.92,26.88,22.61,24.1,3820376,0
+BRCC.US,D,20220406,000000,24.01,26.7,24,26.64,2868262,0
+BRCC.US,D,20220407,000000,26.7,29.45,26.51,28.19,3948098,0
+BRCC.US,D,20220408,000000,28,30.37,27.7,29.45,2337085,0
+BRCC.US,D,20220411,000000,29.6,33.3287,27.26,33.11,4346228,0
+BRCC.US,D,20220412,000000,33.22,33.9999,29.07,30.06,2254756,0
+BRCC.US,D,20220413,000000,29.67,29.67,25.66,26.01,2178044,0
+BRCC.US,D,20220414,000000,25.53,25.7,22.77,23.12,1791556,0
+BRCC.US,D,20220418,000000,23,25.25,22.36,23,1873919,0
+BRCC.US,D,20220419,000000,22.24,22.4,17.41,17.68,3131595,0
+BRCC.US,D,20220420,000000,18.65,20.1616,17.4001,18.99,3182045,0
+BRCC.US,D,20220421,000000,18.87,19.27,17.8,18.14,1008577,0
+BRCC.US,D,20220422,000000,18.26,18.65,17.63,18.13,825064,0
+BRCC.US,D,20220425,000000,17.96,18.06,16.08,16.25,1825319,0
+BRCC.US,D,20220426,000000,16.29,16.38,14.9901,15.14,1198687,0
+BRCC.US,D,20220427,000000,15.21,16.14,14.93,15.75,867580,0
+BRCC.US,D,20220428,000000,15.9,15.9,14.7,14.94,1100084,0
+BRCC.US,D,20220429,000000,14.94,15.18,14.36,14.9,703271,0
+BRCC.US,D,20220502,000000,14.89,14.89,13.1,13.7,1142143,0
+BRCC.US,D,20220503,000000,13.92,14.07,13.45,13.84,710278,0
+BRCC.US,D,20220504,000000,13.85,14.61,13.27,14.61,654331,0
+BRCC.US,D,20220505,000000,14.25,14.25,11.41,12.25,1699037,0
+BRCC.US,D,20220506,000000,12,12.3099,11.46,11.71,979530,0
+BRCC.US,D,20220509,000000,11.7,11.7,10.05,10.9,1116396,0
+BRCC.US,D,20220510,000000,11.06,11.1927,10.115,10.73,756009,0
+BRCC.US,D,20220511,000000,10.87,11.2616,10.25,10.45,682752,0
+BRCC.US,D,20220512,000000,9.74,11.18,8.78,11.03,1367280,0
+BRCC.US,D,20220513,000000,11.03,11.6,10.8001,11.48,761505,0
+BRCC.US,D,20220516,000000,11.5,12.09,10.95,11.06,751327,0
+BRCC.US,D,20220517,000000,11.08,11.16,10.4501,10.98,560834,0
+BRCC.US,D,20220518,000000,10.65,10.66,9.74,10.04,803969,0
+BRCC.US,D,20220519,000000,9.87,10.28,9.71,10.26,524324,0
+BRCC.US,D,20220520,000000,10.09,10.23,9.59,9.96,583618,0
+BRCC.US,D,20220523,000000,9.74,10.06,9.26,9.74,719580,0
+BRCC.US,D,20220524,000000,9.5,9.54,8.45,8.7,761332,0
+BRCC.US,D,20220525,000000,8.48,9.24,8.45,9.01,430219,0
+BRCC.US,D,20220526,000000,8.89,9.34,8.77,9.27,648330,0
+BRCC.US,D,20220527,000000,9.21,9.97,9.2,9.96,407578,0
+BRCC.US,D,20220531,000000,9.78,10,9.54,9.92,712675,0
+BRCC.US,D,20220601,000000,9.71,10.1799,9.67,9.9,471226,0
+BRCC.US,D,20220602,000000,9.9,10.34,9.59,10.28,528512,0
+BRCC.US,D,20220603,000000,10.01,10.2,9.8,10.13,400371,0
+BRCC.US,D,20220606,000000,10.31,10.4,9.2221,9.68,668381,0
+BRCC.US,D,20220607,000000,9.52,9.89,8.88,9.38,717828,0
+BRCC.US,D,20220608,000000,9.15,9.67,9.11,9.26,412382,0
+BRCC.US,D,20220609,000000,9.28,9.6,9.05,9.21,581769,0
+BRCC.US,D,20220610,000000,9,9.25,8.615,8.75,477791,0
+BRCC.US,D,20220613,000000,8.5,8.6989,7.54,7.84,843390,0
+BRCC.US,D,20220614,000000,7.78,8.2658,7.6,8.2,350814,0
+BRCC.US,D,20220615,000000,8.22,8.755,8.22,8.73,625892,0
+BRCC.US,D,20220616,000000,8.49,8.99,8.3,8.56,886173,0
+BRCC.US,D,20220617,000000,8.62,8.65,7.84,7.97,1237760,0
+BRCC.US,D,20220621,000000,8,8.23,7.74,7.82,588879,0
+BRCC.US,D,20220622,000000,7.82,7.82,7.26,7.44,931648,0
+BRCC.US,D,20220623,000000,7.4,7.66,7.23,7.29,558715,0
+BRCC.US,D,20220624,000000,7.29,7.49,7.01,7.04,3257362,0
+BRCC.US,D,20220627,000000,7.13,7.18,6.62,6.83,738886,0
+BRCC.US,D,20220628,000000,6.93,7.73,6.93,7.67,566670,0
+BRCC.US,D,20220629,000000,7.61,9.84,7.47,8.93,6361716,0
+BRCC.US,D,20220630,000000,8.71,8.8299,7.95,8.16,1193703,0
+BRCC.US,D,20220701,000000,8.43,9.01,8.03,8.84,606689,0
+BRCC.US,D,20220705,000000,8.8,9.22,8.66,9.1,575641,0
+BRCC.US,D,20220706,000000,9.2,9.385,8.59,8.67,410931,0
+BRCC.US,D,20220707,000000,8.76,9.17,8.76,8.95,328072,0
+BRCC.US,D,20220708,000000,9.07,9.3,8.81,9.16,269533,0
+BRCC.US,D,20220711,000000,9.11,9.3,8.9,9.23,290289,0
+BRCC.US,D,20220712,000000,9.1,9.23,8.41,8.47,314702,0
+BRCC.US,D,20220713,000000,8.5,8.8,8.47,8.75,394592,0
+BRCC.US,D,20220714,000000,9,9.349,8.92,9.17,480090,0
+BRCC.US,D,20220715,000000,9.33,9.34,8.9,9.01,267659,0
+BRCC.US,D,20220718,000000,9.14,9.69,9.03,9.12,401426,0
+BRCC.US,D,20220719,000000,9.1,9.25,8.62,8.74,350294,0
+BRCC.US,D,20220720,000000,8.78,9.25,8.7,9.2,257732,0
+BRCC.US,D,20220721,000000,9.22,9.22,8.76,8.99,201219,0
+BRCC.US,D,20220722,000000,9.13,9.37,8.82,8.9,484081,0
+BRCC.US,D,20220725,000000,8.9,9.25,8.78,9.2,216547,0
+BRCC.US,D,20220726,000000,9.18,9.22,8.82,9.19,238193,0
+BRCC.US,D,20220727,000000,9.24,9.25,8.78,8.92,305416,0
+BRCC.US,D,20220728,000000,8.92,9.36,8.88,9.36,346063,0
+BRCC.US,D,20220729,000000,9.38,9.44,8.85,9.39,436625,0
+BRCC.US,D,20220801,000000,9.39,9.85,9.17,9.45,531801,0
+BRCC.US,D,20220802,000000,9.51,9.51,8.8,9.05,482081,0
+BRCC.US,D,20220803,000000,9.09,9.25,8.73,8.81,411299,0
+BRCC.US,D,20220804,000000,8.94,9.24,8.75,8.97,312794,0
+BRCC.US,D,20220805,000000,8.78,9.1,8.76,8.8,327809,0
+BRCC.US,D,20220808,000000,8.85,9.05,8.63,8.64,500245,0
+BRCC.US,D,20220809,000000,8.56,8.6,8.25,8.48,457679,0
+BRCC.US,D,20220810,000000,8.6,8.74,8.365,8.62,476996,0
+BRCC.US,D,20220811,000000,8.74,10.2,8.7226,9.79,2279798,0
+BRCC.US,D,20220812,000000,9.8,10.28,9.1,10.23,969102,0
+BRCC.US,D,20220815,000000,10.14,10.49,9.85,10.25,655850,0
+BRCC.US,D,20220816,000000,10.05,10.385,10.04,10.24,660234,0
+BRCC.US,D,20220817,000000,10.08,10.31,9.79,9.91,481620,0
+BRCC.US,D,20220818,000000,9.81,10.3,9.73,10.2,495377,0
+BRCC.US,D,20220819,000000,10.05,10.311,9.87,10.25,809120,0
+BRCC.US,D,20220822,000000,10.12,10.29,9.55,9.77,592727,0
+BRCC.US,D,20220823,000000,9.99,10.09,9.635,9.98,389686,0
+BRCC.US,D,20220824,000000,10,10.17,9.79,10.1,465878,0
+BRCC.US,D,20220825,000000,10.13,10.99,10.13,10.39,959784,0
+BRCC.US,D,20220826,000000,10.43,10.64,10.075,10.54,690948,0
+BRCC.US,D,20220829,000000,10.5,11.05,10.45,10.9,919614,0
+BRCC.US,D,20220830,000000,11.05,11.0669,9,9.32,1018298,0
+BRCC.US,D,20220831,000000,9.3,9.7999,9.3,9.75,460900,0
+BRCC.US,D,20220901,000000,9.8,9.8198,9.32,9.45,331437,0
+BRCC.US,D,20220902,000000,9.45,9.58,9.22,9.28,267159,0
+BRCC.US,D,20220906,000000,9.29,9.35,8.73,8.74,953620,0
+BRCC.US,D,20220907,000000,8.72,9,8.5,8.96,623265,0
+BRCC.US,D,20220908,000000,8.9,8.9,8.3,8.59,577070,0
+BRCC.US,D,20220909,000000,8.54,8.9884,8.51,8.97,403438,0
+BRCC.US,D,20220912,000000,8.98,9.32,8.88,8.98,463154,0
+BRCC.US,D,20220913,000000,8.8,9,8.58,8.83,531149,0
+BRCC.US,D,20220914,000000,8.98,9.24,8.81,9.08,1123903,0
+BRCC.US,D,20220915,000000,8.93,9.18,8.52,8.57,1103150,0
+BRCC.US,D,20220916,000000,8.48,8.51,8.135,8.35,1247311,0
+BRCC.US,D,20220919,000000,8.23,8.6,8.18,8.38,988181,0
+BRCC.US,D,20220920,000000,8.32,8.53,8.01,8.04,1005831,0
+BRCC.US,D,20220921,000000,8.08,8.18,7.77,7.8,446777,0
+BRCC.US,D,20220922,000000,7.86,7.9291,7.5,7.71,486803,0
+BRCC.US,D,20220923,000000,7.7,7.81,7.29,7.47,462025,0
+BRCC.US,D,20220926,000000,7.46,7.635,7.26,7.41,346336,0
+BRCC.US,D,20220927,000000,7.45,8,7.35,7.98,416230,0
+BRCC.US,D,20220928,000000,8,8.39,7.84,8.31,358291,0
+BRCC.US,D,20220929,000000,8.19,8.19,7.47,7.59,355709,0
+BRCC.US,D,20220930,000000,7.6,7.88,7.44,7.73,380271,0
+BRCC.US,D,20221003,000000,7.85,8.2,7.7,7.72,324087,0
+BRCC.US,D,20221004,000000,7.86,7.9868,7.76,7.79,326929,0
+BRCC.US,D,20221005,000000,7.75,7.75,7.06,7.13,574049,0
+BRCC.US,D,20221006,000000,7.11,7.1899,6.77,6.79,493082,0
+BRCC.US,D,20221007,000000,6.77,6.8,6.55,6.64,377761,0
+BRCC.US,D,20221010,000000,6.69,6.83,6.59,6.79,183832,0
+BRCC.US,D,20221011,000000,6.78,6.9093,6.51,6.68,255353,0
+BRCC.US,D,20221012,000000,6.75,6.85,6.28,6.58,429933,0
+BRCC.US,D,20221013,000000,6.55,7.1591,6.38,7.12,552686,0
+BRCC.US,D,20221014,000000,7.18,7.1908,6.47,6.47,354691,0
+BRCC.US,D,20221017,000000,6.55,6.7299,6.43,6.56,363782,0
+BRCC.US,D,20221018,000000,6.67,6.835,6.2,6.35,520733,0
+BRCC.US,D,20221019,000000,6.29,6.3374,5.82,6.07,601902,0
+BRCC.US,D,20221020,000000,6.1,6.24,5.93,6.03,321546,0
+BRCC.US,D,20221021,000000,6.19,6.33,5.97,6.3,261149,0
+BRCC.US,D,20221024,000000,6.39,6.41,6.1,6.26,228690,0
+BRCC.US,D,20221025,000000,6.2607,7.27,6.25,7.03,649614,0
+BRCC.US,D,20221026,000000,7.05,7.29,6.88,6.95,280349,0
+BRCC.US,D,20221027,000000,6.96,7.28,6.9,7.05,333880,0
+BRCC.US,D,20221028,000000,7.09,7.3646,6.93,7.24,267863,0
+BRCC.US,D,20221031,000000,7.23,7.34,7.07,7.25,264231,0
+BRCC.US,D,20221101,000000,7.35,7.43,7.09,7.39,233693,0
+BRCC.US,D,20221102,000000,7.38,7.65,7.085,7.12,291888,0
+BRCC.US,D,20221103,000000,7.04,7.1299,6.85,6.88,168141,0
+BRCC.US,D,20221104,000000,6.97,7.1,6.8,7.09,238142,0
+BRCC.US,D,20221107,000000,7.11,8.06,7.0605,7.54,840085,0
+BRCC.US,D,20221108,000000,7.58,7.64,7.1,7.33,486543,0
+BRCC.US,D,20221109,000000,7.29,7.5,6.93,7.07,721436,0
+BRCC.US,D,20221110,000000,7.17,7.63,6.94,7.03,474635,0
+BRCC.US,D,20221111,000000,6.99,7.02,6.35,6.39,964272,0
+BRCC.US,D,20221114,000000,6.46,6.52,6.1,6.38,609095,0
+BRCC.US,D,20221115,000000,6.5,6.65,6.14,6.35,393522,0
+BRCC.US,D,20221116,000000,6.26,6.42,6.13,6.17,360777,0
+BRCC.US,D,20221117,000000,6.2,6.58,6.12,6.51,497140,0
+BRCC.US,D,20221118,000000,6.64,6.64,6.15,6.23,341104,0
+BRCC.US,D,20221121,000000,6.17,6.32,5.91,6.12,546461,0
+BRCC.US,D,20221122,000000,6.1,6.2,5.87,6,539197,0
+BRCC.US,D,20221123,000000,6.02,6.2,5.96,6.18,511481,0
+BRCC.US,D,20221125,000000,6.22,6.3,6.14,6.26,332703,0
+BRCC.US,D,20221128,000000,6.26,6.37,5.87,5.94,412733,0
+BRCC.US,D,20221129,000000,5.93,6.08,5.88,5.98,314546,0
+BRCC.US,D,20221130,000000,6,6.165,5.8301,6.11,380286,0
+BRCC.US,D,20221201,000000,6.1,6.15,5.9588,6.07,188801,0
+BRCC.US,D,20221202,000000,6,6.4398,5.99,6.37,272058,0
+BRCC.US,D,20221205,000000,6.31,6.3499,5.93,5.97,269829,0
+BRCC.US,D,20221206,000000,6,6.06,5.87,5.92,332006,0
+BRCC.US,D,20221207,000000,5.91,6.02,5.77,5.78,391737,0
+BRCC.US,D,20221208,000000,5.78,6.0785,5.75,5.99,283365,0
+BRCC.US,D,20221209,000000,6.1,6.31,5.995,6.1,307287,0
+BRCC.US,D,20221212,000000,6.1,6.25,6.0714,6.16,247326,0
+BRCC.US,D,20221213,000000,6.41,6.5375,6.3401,6.51,523665,0
+BRCC.US,D,20221214,000000,6.51,6.78,6.37,6.5,370244,0
+BRCC.US,D,20221215,000000,6.5,6.59,6.45,6.5,354536,0
+BRCC.US,D,20221216,000000,6.51,6.88,6.48,6.78,784615,0
+BRCC.US,D,20221219,000000,6.79,6.79,5.915,6.28,462445,0
+BRCC.US,D,20221220,000000,6.28,6.32,6,6.2,223599,0
+BRCC.US,D,20221221,000000,6.17,6.31,6,6.02,243006,0
+BRCC.US,D,20221222,000000,5.94,6.13,5.93,6.11,236322,0
+BRCC.US,D,20221223,000000,6.19,6.52,6.09,6.47,583060,0
+BRCC.US,D,20221227,000000,6.43,6.43,6.02,6.08,308116,0
+BRCC.US,D,20221228,000000,6.1,6.26,6.06,6.17,230867,0
+BRCC.US,D,20221229,000000,6.18,6.36,6.12,6.21,279415,0
+BRCC.US,D,20221230,000000,6.15,6.5,6,6.11,497912,0
+BRCC.US,D,20230103,000000,6.2,6.51,6.15,6.33,308787,0
+BRCC.US,D,20230104,000000,6.35,6.5,6.13,6.39,278831,0
+BRCC.US,D,20230105,000000,6.42,6.445,5.96,6,480233,0
+BRCC.US,D,20230106,000000,6.02,6.11,5.86,6.05,520239,0
+BRCC.US,D,20230109,000000,6.13,6.1832,5.965,6.01,305107,0
+BRCC.US,D,20230110,000000,6.14,6.5,6.085,6.5,516968,0
+BRCC.US,D,20230111,000000,6.54,6.85,6.44,6.62,460120,0
+BRCC.US,D,20230112,000000,6.61,6.75,6.39,6.65,369123,0
+BRCC.US,D,20230113,000000,6.61,6.86,6.56,6.75,395052,0
+BRCC.US,D,20230117,000000,6.69,7,6.6701,6.82,275976,0
+BRCC.US,D,20230118,000000,6.86,6.9821,6.21,6.38,459217,0
+BRCC.US,D,20230119,000000,6.23,6.3,6.02,6.08,559187,0
+BRCC.US,D,20230120,000000,6.11,6.3499,6.02,6.27,547465,0
+BRCC.US,D,20230123,000000,6.3,6.4267,6.1755,6.29,198445,0
+BRCC.US,D,20230124,000000,6.25,6.45,6.2,6.29,187055,0
+BRCC.US,D,20230125,000000,6.22,6.25,6.08,6.22,311809,0
+BRCC.US,D,20230126,000000,6.25,6.35,6.11,6.3,242909,0
+BRCC.US,D,20230127,000000,6.28,6.28,5.7452,5.91,3524468,0
+BRCC.US,D,20230130,000000,6.2,6.37,6.03,6.13,886344,0
+BRCC.US,D,20230131,000000,6.16,6.72,6.1545,6.6,824803,0
+BRCC.US,D,20230201,000000,6.59,6.65,6.24,6.55,605574,0
+BRCC.US,D,20230202,000000,6.67,7.24,6.55,7.08,1432698,0
+BRCC.US,D,20230203,000000,7.05,7.19,6.84,7.02,578567,0
+BRCC.US,D,20230206,000000,7.02,7.4,6.91,7.34,492746,0
+BRCC.US,D,20230207,000000,7.4,7.42,6.9,7.1,753848,0
+BRCC.US,D,20230208,000000,7.04,7.1769,6.91,7,368677,0
+BRCC.US,D,20230209,000000,7.01,7.04,6.71,6.89,528271,0
+BRCC.US,D,20230210,000000,6.82,7.01,6.75,6.87,421223,0
+BRCC.US,D,20230213,000000,6.81,7.01,6.6763,7,292197,0
+BRCC.US,D,20230214,000000,6.94,7.62,6.8778,7.53,612879,0
+BRCC.US,D,20230215,000000,7.51,8.27,7.51,7.95,1489309,0
+BRCC.US,D,20230216,000000,7.99,8.05,7.6751,7.75,527784,0
+BRCC.US,D,20230217,000000,7.72,7.72,7.25,7.33,385397,0
+BRCC.US,D,20230221,000000,7.23,7.28,6.57,6.77,720392,0
+BRCC.US,D,20230222,000000,6.8,6.92,6.57,6.84,411783,0
+BRCC.US,D,20230223,000000,6.86,7.305,6.84,7.27,490682,0
+BRCC.US,D,20230224,000000,7.15,7.19,6.7495,6.82,431967,0
+BRCC.US,D,20230227,000000,6.87,7.125,6.7,6.79,413287,0
+BRCC.US,D,20230228,000000,6.78,6.83,6.59,6.66,487858,0
+BRCC.US,D,20230301,000000,6.7,6.72,6.09,6.2,801617,0
+BRCC.US,D,20230302,000000,6.17,6.24,6.07,6.14,493429,0
+BRCC.US,D,20230303,000000,6.23,6.3701,6.18,6.25,437649,0
+BRCC.US,D,20230306,000000,6.26,6.26,5.97,6.06,621128,0
+BRCC.US,D,20230307,000000,6.05,6.21,5.995,6.11,417746,0
+BRCC.US,D,20230308,000000,6.07,6.12,5.82,6.03,660918,0
+BRCC.US,D,20230309,000000,6.05,6.12,5.9,6,923459,0
+BRCC.US,D,20230310,000000,6.02,6.03,5.83,5.95,592657,0
+BRCC.US,D,20230313,000000,5.85,6.03,5.77,5.99,532368,0
+BRCC.US,D,20230314,000000,6.09,6.155,5.93,6,817008,0
+BRCC.US,D,20230315,000000,5.94,6.32,5.9,6.17,775732,0
+BRCC.US,D,20230316,000000,5.95,6.04,5.435,5.51,2030474,0
+BRCC.US,D,20230317,000000,5.51,5.51,5.04,5.17,1576124,0
+BRCC.US,D,20230320,000000,5.12,5.19,5,5.08,780581,0
+BRCC.US,D,20230321,000000,5.15,5.24,5.07,5.17,674236,0
+BRCC.US,D,20230322,000000,5.15,5.17,4.96,5.01,711391,0
+BRCC.US,D,20230323,000000,5.06,5.14,4.9,4.93,586377,0
+BRCC.US,D,20230324,000000,4.89,5.09,4.86,5.07,504638,0
+BRCC.US,D,20230327,000000,5.07,5.09,4.98,5.05,475128,0
+BRCC.US,D,20230328,000000,5.05,5.0707,4.88,4.99,576377,0
+BRCC.US,D,20230329,000000,5.04,5.165,4.935,4.99,491976,0
+BRCC.US,D,20230330,000000,5.04,5.15,4.99,5.02,362502,0
+BRCC.US,D,20230331,000000,5.06,5.15,5.01,5.14,385072,0
+BRCC.US,D,20230403,000000,5.15,5.33,5.09,5.29,417489,0
+BRCC.US,D,20230404,000000,5.29,5.29,5.07,5.17,358106,0
+BRCC.US,D,20230405,000000,5.07,5.1,4.79,4.98,735146,0
+BRCC.US,D,20230406,000000,4.97,5.165,4.95,5.09,303675,0
+BRCC.US,D,20230410,000000,5.09,5.24,5.05,5.14,370789,0
+BRCC.US,D,20230411,000000,5.15,5.34,5.075,5.32,548468,0
+BRCC.US,D,20230412,000000,5.36,5.3899,5.23,5.26,404004,0
+BRCC.US,D,20230413,000000,5.26,5.3092,5.15,5.28,235953,0
+BRCC.US,D,20230414,000000,5.31,5.415,5.14,5.22,276377,0
+BRCC.US,D,20230417,000000,5.17,5.265,5.14,5.22,349140,0
+BRCC.US,D,20230418,000000,5.19,5.24,5.03,5.1,436517,0
+BRCC.US,D,20230419,000000,5.05,5.05,4.82,4.83,735932,0
+BRCC.US,D,20230420,000000,4.82,4.91,4.8,4.87,417794,0
+BRCC.US,D,20230421,000000,4.9,5.105,4.88,5.05,394814,0
+BRCC.US,D,20230424,000000,5.03,5.11,4.98,5.01,283778,0
+BRCC.US,D,20230425,000000,4.97,5.09,4.9191,5.03,261235,0
+BRCC.US,D,20230426,000000,5.03,5.0876,4.955,5,235373,0
+BRCC.US,D,20230427,000000,5.05,5.12,4.97,5.03,305507,0
+BRCC.US,D,20230428,000000,5.01,5.22,4.99,5.21,394831,0
+BRCC.US,D,20230501,000000,5.19,5.31,5.16,5.28,322181,0
+BRCC.US,D,20230502,000000,5.24,5.265,5.055,5.07,346959,0
+BRCC.US,D,20230503,000000,5.07,5.25,4.97,5.02,411311,0
+BRCC.US,D,20230504,000000,5.05,5.17,5.0187,5.14,312841,0
+BRCC.US,D,20230505,000000,5.19,5.412,5.19,5.38,311134,0
+BRCC.US,D,20230508,000000,5.42,5.54,5.355,5.53,368487,0
+BRCC.US,D,20230509,000000,5.49,5.49,5.11,5.2,428678,0
+BRCC.US,D,20230510,000000,5.25,5.47,5.25,5.35,295775,0
+BRCC.US,D,20230511,000000,5.35,5.45,5.105,5.21,504168,0
+BRCC.US,D,20230512,000000,5.2,5.25,4.85,5.04,695462,0
+BRCC.US,D,20230515,000000,5.02,5.49,5.01,5.45,630436,0
+BRCC.US,D,20230516,000000,5.46,5.48,5.12,5.21,299611,0
+BRCC.US,D,20230517,000000,5.23,5.27,5.15,5.23,367545,0
+BRCC.US,D,20230518,000000,5.23,5.595,5.2,5.5,520701,0
+BRCC.US,D,20230519,000000,5.51,5.51,5.33,5.37,317155,0
+BRCC.US,D,20230522,000000,5.38,5.5701,5.3125,5.39,424477,0
+BRCC.US,D,20230523,000000,5.43,5.8091,5.43,5.67,499087,0
+BRCC.US,D,20230524,000000,5.67,5.67,5.43,5.46,267838,0
+BRCC.US,D,20230525,000000,5.43,5.51,5.41,5.48,233097,0
+BRCC.US,D,20230526,000000,5.47,5.61,5.3628,5.55,315120,0
+BRCC.US,D,20230530,000000,5.53,5.72,5.53,5.63,297780,0
+BRCC.US,D,20230531,000000,5.54,5.82,5.21,5.39,1060117,0
+BRCC.US,D,20230601,000000,5.43,5.65,5.36,5.64,425780,0
+BRCC.US,D,20230602,000000,5.72,5.85,5.46,5.49,469272,0
+BRCC.US,D,20230605,000000,5.47,5.5292,5.26,5.31,492021,0
+BRCC.US,D,20230606,000000,5.29,5.4,5.27,5.37,424861,0
+BRCC.US,D,20230607,000000,5.37,5.5611,5.35,5.48,431969,0
+BRCC.US,D,20230608,000000,5.49,5.51,5.28,5.5,321632,0
+BRCC.US,D,20230609,000000,5.47,5.51,5.41,5.48,316751,0
+BRCC.US,D,20230612,000000,5.5,5.53,5.35,5.45,407425,0
+BRCC.US,D,20230613,000000,5.47,5.53,5.4,5.4,314572,0
+BRCC.US,D,20230614,000000,5.44,5.5,5.285,5.29,455424,0
+BRCC.US,D,20230615,000000,5.32,5.675,5.15,5.64,1323429,0
+BRCC.US,D,20230616,000000,5.72,5.73,5.375,5.43,626073,0
+BRCC.US,D,20230620,000000,5.4,5.46,5.27,5.27,454627,0
+BRCC.US,D,20230621,000000,5.24,5.405,5.1911,5.34,343113,0
+BRCC.US,D,20230622,000000,5.35,5.44,5.24,5.41,291617,0
+BRCC.US,D,20230623,000000,5.36,5.555,5.31,5.38,1554563,0
+BRCC.US,D,20230626,000000,5.38,5.39,5.195,5.25,349585,0
+BRCC.US,D,20230627,000000,5.25,5.3786,5.2111,5.27,381631,0
+BRCC.US,D,20230628,000000,5.28,5.36,5.19,5.32,220550,0
+BRCC.US,D,20230629,000000,5.29,5.34,5.2,5.23,301503,0
+BRCC.US,D,20230630,000000,5.3,5.3,5.005,5.16,740427,0
+BRCC.US,D,20230703,000000,5.15,5.16,5.06,5.07,254835,0
+BRCC.US,D,20230705,000000,5.05,5.0891,4.97,5,986018,0
+BRCC.US,D,20230706,000000,5,5.01,4.9,4.97,717057,0
+BRCC.US,D,20230707,000000,4.99,5.095,4.985,5.05,679443,0
+BRCC.US,D,20230710,000000,5.02,5.16,5.02,5.08,391266,0
+BRCC.US,D,20230711,000000,5.11,5.12,5.03,5.05,287760,0
+BRCC.US,D,20230712,000000,5.1,5.1119,5.01,5.04,412453,0
+BRCC.US,D,20230713,000000,5.06,5.09,5.025,5.08,355478,0
+BRCC.US,D,20230714,000000,5.06,5.17,5.02,5.03,368896,0
+BRCC.US,D,20230717,000000,5.05,5.14,4.93,4.94,810490,0
+BRCC.US,D,20230718,000000,4.96,5.11,4.94,5.05,692024,0
+BRCC.US,D,20230719,000000,5.08,5.08,4.96,4.99,628477,0
+BRCC.US,D,20230720,000000,4.99,5.045,4.91,4.93,630836,0
+BRCC.US,D,20230721,000000,4.94,4.99,4.81,4.92,842122,0
+BRCC.US,D,20230724,000000,4.93,4.96,4.62,4.64,969756,0
+BRCC.US,D,20230725,000000,4.65,4.65,4.4199,4.47,1027163,0
+BRCC.US,D,20230726,000000,4.45,4.6001,4.44,4.52,509102,0
+BRCC.US,D,20230727,000000,4.57,4.59,4.375,4.43,559074,0
+BRCC.US,D,20230728,000000,4.45,4.57,4.45,4.47,417880,0
+BRCC.US,D,20230731,000000,4.48,4.6,4.44,4.58,475258,0
+BRCC.US,D,20230801,000000,4.59,4.6,4.365,4.44,679383,0
+BRCC.US,D,20230802,000000,4.4,4.41,4.18,4.22,613890,0
+BRCC.US,D,20230803,000000,4.21,4.24,4.11,4.16,547622,0
+BRCC.US,D,20230804,000000,4.18,4.2579,4.11,4.14,480795,0
+BRCC.US,D,20230807,000000,4.15,4.23,4.055,4.13,489122,0
+BRCC.US,D,20230808,000000,4.06,4.1,4.01,4.04,435834,0
+BRCC.US,D,20230809,000000,4.05,4.05,3.91,4.02,744556,0
+BRCC.US,D,20230810,000000,4.03,4.11,3.96,3.98,673063,0
+BRCC.US,D,20230811,000000,4.05,4.52,4.01,4.48,1450419,0
+BRCC.US,D,20230814,000000,4.5,5.025,4.43,4.96,1638616,0
+BRCC.US,D,20230815,000000,4.92,4.92,4.44,4.45,717858,0
+BRCC.US,D,20230816,000000,4.51,4.6,4.36,4.37,681552,0
+BRCC.US,D,20230817,000000,4.35,4.35,4.095,4.15,914694,0
+BRCC.US,D,20230818,000000,4.11,4.26,4.09,4.17,591066,0
+BRCC.US,D,20230821,000000,4.15,4.23,4.105,4.17,492658,0
+BRCC.US,D,20230822,000000,4.16,4.27,4.05,4.08,368929,0
+BRCC.US,D,20230823,000000,4.08,4.18,4.05,4.15,374458,0
+BRCC.US,D,20230824,000000,4.13,4.14,4.0352,4.12,312136,0
+BRCC.US,D,20230825,000000,4.14,4.365,4.11,4.33,687434,0
+BRCC.US,D,20230828,000000,4.34,4.34,4.2093,4.3,348156,0
+BRCC.US,D,20230829,000000,4.28,4.5,4.26,4.31,960793,0
+BRCC.US,D,20230830,000000,4.3,4.49,4.29,4.45,268498,0
+BRCC.US,D,20230831,000000,4.46,4.6,4.46,4.52,419088,0
+BRCC.US,D,20230901,000000,4.53,4.695,4.53,4.66,402249,0
+BRCC.US,D,20230905,000000,4.62,4.76,4.6,4.75,343362,0
+BRCC.US,D,20230906,000000,4.76,4.805,4.7,4.77,515075,0
+BRCC.US,D,20230907,000000,4.71,4.75,4.48,4.48,429575,0
+BRCC.US,D,20230908,000000,4.5,4.56,4.43,4.44,391183,0
+BRCC.US,D,20230911,000000,4.47,4.63,4.395,4.62,881494,0
+BRCC.US,D,20230912,000000,4.6,4.6402,4.165,4.28,742418,0
+BRCC.US,D,20230913,000000,4.29,4.33,4.055,4.06,445700,0
+BRCC.US,D,20230914,000000,4.09,4.195,4.07,4.18,358714,0
+BRCC.US,D,20230915,000000,4.16,4.17,4.05,4.13,416180,0
+BRCC.US,D,20230918,000000,4.13,4.13,4,4,449242,0
+BRCC.US,D,20230919,000000,4,4.275,3.99,4.25,485010,0
+BRCC.US,D,20230920,000000,4.26,4.26,4.025,4.07,462320,0
+BRCC.US,D,20230921,000000,4.01,4.05,3.955,3.96,391686,0
+BRCC.US,D,20230922,000000,3.97,4,3.58,3.64,891068,0
+BRCC.US,D,20230925,000000,3.64,3.72,3.45,3.58,692009,0
+BRCC.US,D,20230926,000000,3.56,3.72,3.56,3.62,360758,0
+BRCC.US,D,20230927,000000,3.64,3.78,3.6,3.6,399735,0
+BRCC.US,D,20230928,000000,3.6,3.6856,3.525,3.64,268719,0
+BRCC.US,D,20230929,000000,3.68,3.775,3.55,3.59,366644,0
+BRCC.US,D,20231002,000000,3.59,3.6348,3.36,3.44,435642,0
+BRCC.US,D,20231003,000000,3.43,3.43,3.185,3.21,873847,0
+BRCC.US,D,20231004,000000,3.23,3.27,3.155,3.24,364003,0
+BRCC.US,D,20231005,000000,3.24,3.28,3.15,3.17,550161,0
+BRCC.US,D,20231006,000000,3.14,3.15,3,3.03,720965,0
+BRCC.US,D,20231009,000000,3.01,3.1,2.72,2.8,1263415,0
+BRCC.US,D,20231010,000000,2.84,2.94,2.84,2.91,403875,0
+BRCC.US,D,20231011,000000,2.92,2.94,2.61,2.74,1024568,0
+BRCC.US,D,20231012,000000,2.77,2.89,2.735,2.89,552355,0
+BRCC.US,D,20231013,000000,2.88,2.88,2.615,2.73,808239,0
+BRCC.US,D,20231016,000000,2.78,2.95,2.68,2.91,568240,0
+BRCC.US,D,20231017,000000,2.89,3.07,2.85,2.99,491052,0
+BRCC.US,D,20231018,000000,2.97,2.9818,2.8,2.81,508185,0
+BRCC.US,D,20231019,000000,2.82,2.9,2.645,2.7,432350,0
+BRCC.US,D,20231020,000000,2.7,2.76,2.62,2.63,488658,0
+BRCC.US,D,20231023,000000,2.63,2.63,2.51,2.58,516625,0
+BRCC.US,D,20231024,000000,2.61,2.76,2.6,2.72,394771,0
+BRCC.US,D,20231025,000000,2.7,2.77,2.63,2.72,217328,0
+BRCC.US,D,20231026,000000,2.74,2.765,2.63,2.7,275253,0
+BRCC.US,D,20231027,000000,2.69,2.73,2.6,2.6,347495,0
+BRCC.US,D,20231030,000000,2.63,2.8,2.63,2.78,454228,0
+BRCC.US,D,20231031,000000,2.78,2.95,2.775,2.9,434768,0
+BRCC.US,D,20231101,000000,2.92,2.955,2.74,2.93,397109,0
+BRCC.US,D,20231102,000000,3.05,3.08,2.94,3.07,420163,0
+BRCC.US,D,20231103,000000,3.17,3.19,3.0601,3.17,478359,0
+BRCC.US,D,20231106,000000,3.14,3.2133,2.96,2.98,431777,0
+BRCC.US,D,20231107,000000,2.99,2.99,2.81,2.93,263904,0
+BRCC.US,D,20231108,000000,2.97,3.16,2.89,3.09,517963,0
+BRCC.US,D,20231109,000000,3.14,3.17,2.98,3.02,503674,0
+BRCC.US,D,20231110,000000,2.8,3.255,2.6,3.25,591888,0
+BRCC.US,D,20231113,000000,3.2,3.285,3.17,3.26,544631,0
+BRCC.US,D,20231114,000000,3.45,3.45,3.23,3.25,607824,0
+BRCC.US,D,20231115,000000,3.31,3.31,3.17,3.29,661837,0
+BRCC.US,D,20231116,000000,3.29,3.79,3.26,3.75,1119284,0
+BRCC.US,D,20231117,000000,3.79,4.13,3.75,4.09,1212309,0
+BRCC.US,D,20231120,000000,4.05,4.18,3.92,4.04,689250,0
+BRCC.US,D,20231121,000000,4.01,4.055,3.87,3.91,488998,0
+BRCC.US,D,20231122,000000,3.92,4.005,3.815,3.89,468527,0
+BRCC.US,D,20231124,000000,3.895,4.04,3.83,3.99,262851,0
+BRCC.US,D,20231127,000000,3.98,4.04,3.91,3.99,428082,0
+BRCC.US,D,20231128,000000,3.94,4.13,3.85,4.12,420161,0
+BRCC.US,D,20231129,000000,4.15,4.3482,4.07,4.16,698808,0
+BRCC.US,D,20231130,000000,4.15,4.2799,4.05,4.26,452774,0
+BRCC.US,D,20231201,000000,4.25,4.61,4.195,4.56,804992,0
+BRCC.US,D,20231204,000000,4.55,4.765,4.51,4.74,637726,0
+BRCC.US,D,20231205,000000,4.67,4.68,4.2,4.32,733503,0
+BRCC.US,D,20231206,000000,4.4,4.43,4.22,4.29,451825,0
+BRCC.US,D,20231207,000000,4.3,4.325,4.095,4.17,540847,0
+BRCC.US,D,20231208,000000,4.17,4.24,4.07,4.1,466616,0
+BRCC.US,D,20231211,000000,4.06,4.08,3.75,4.06,1117608,0
+BRCC.US,D,20231212,000000,4.04,4.14,3.875,4.13,512818,0
+BRCC.US,D,20231213,000000,4.18,4.37,4.03,4.25,730111,0
+BRCC.US,D,20231214,000000,4.3,4.35,3.985,4.04,508274,0
+BRCC.US,D,20231215,000000,4.05,4.05,3.85,3.86,806150,0
+BRCC.US,D,20231218,000000,3.9,3.9,3.64,3.7,808058,0
+BRCC.US,D,20231219,000000,3.75,3.85,3.66,3.66,566813,0
+BRCC.US,D,20231220,000000,3.67,3.75,3.56,3.59,417396,0
+BRCC.US,D,20231221,000000,3.65,3.71,3.55,3.61,484289,0
+BRCC.US,D,20231222,000000,3.62,3.72,3.575,3.61,333683,0
+BRCC.US,D,20231226,000000,3.62,3.795,3.6002,3.76,365342,0
+BRCC.US,D,20231227,000000,3.75,3.79,3.62,3.65,360450,0
+BRCC.US,D,20231228,000000,3.6,3.71,3.6,3.62,357459,0
+BRCC.US,D,20231229,000000,3.61,3.74,3.58,3.63,529645,0
+BRCC.US,D,20240102,000000,3.61,4.22,3.595,4.21,991421,0
+BRCC.US,D,20240103,000000,4.12,4.15,3.87,3.91,513074,0
+BRCC.US,D,20240104,000000,3.92,3.92,3.725,3.76,393121,0
+BRCC.US,D,20240105,000000,3.75,3.825,3.67,3.75,324792,0
+BRCC.US,D,20240108,000000,3.74,3.95,3.69,3.94,410680,0
+BRCC.US,D,20240109,000000,3.87,4.115,3.85,4.08,469020,0
+BRCC.US,D,20240110,000000,4.03,4.075,3.98,4.05,337687,0
+BRCC.US,D,20240111,000000,4.03,4.09,3.94,4,361632,0
+BRCC.US,D,20240112,000000,4,4.19,4,4.08,424015,0
+BRCC.US,D,20240116,000000,4.01,4.02,3.755,3.84,808355,0
+BRCC.US,D,20240117,000000,3.74,3.74,3.54,3.59,687336,0
+BRCC.US,D,20240118,000000,3.64,3.755,3.57,3.69,364220,0
+BRCC.US,D,20240119,000000,3.72,3.72,3.545,3.6,287455,0
+BRCC.US,D,20240122,000000,3.67,4.12,3.62,4.1,729795,0
+BRCC.US,D,20240123,000000,4.1,4.38,3.995,4.31,1258654,0
+BRCC.US,D,20240124,000000,4.25,4.54,4.21,4.43,1209772,0
+BRCC.US,D,20240125,000000,4.5,4.5,4.035,4.11,493836,0
+BRCC.US,D,20240126,000000,4.07,4.16,3.905,3.91,445837,0
+BRCC.US,D,20240129,000000,3.92,4.1,3.8,4.08,383519,0
+BRCC.US,D,20240130,000000,4.04,4.06,3.88,3.9,283149,0
+BRCC.US,D,20240131,000000,3.95,4.025,3.765,3.78,488081,0
+BRCC.US,D,20240201,000000,3.81,4.01,3.81,4,283672,0
+BRCC.US,D,20240202,000000,3.99,4.04,3.895,4.01,281910,0
+BRCC.US,D,20240205,000000,3.97,4.0499,3.935,4.02,268081,0
+BRCC.US,D,20240206,000000,4.02,4.29,3.97,4.26,462004,0
+BRCC.US,D,20240207,000000,4.25,4.25,3.98,4,412136,0
+BRCC.US,D,20240208,000000,4,4.195,3.9599,4.04,570153,0
+BRCC.US,D,20240209,000000,4.08,4.205,4.0599,4.16,408011,0
+BRCC.US,D,20240212,000000,4.16,4.35,4.07,4.32,671126,0
+BRCC.US,D,20240213,000000,4.32,4.35,3.89,3.89,1300599,0
+BRCC.US,D,20240214,000000,3.92,4.0087,3.8,3.91,2436865,0
+BRCC.US,D,20240215,000000,3.98,4.25,3.98,4.17,929132,0
+BRCC.US,D,20240216,000000,4.13,4.41,4.13,4.25,870319,0
+BRCC.US,D,20240220,000000,4.17,4.2,3.98,4.01,492472,0
+BRCC.US,D,20240221,000000,4.02,4.09,3.865,3.91,397884,0
+BRCC.US,D,20240222,000000,3.95,3.95,3.81,3.86,416614,0
+BRCC.US,D,20240223,000000,3.87,4.01,3.84,3.91,335086,0
+BRCC.US,D,20240226,000000,3.92,4.07,3.915,4.04,611709,0
+BRCC.US,D,20240227,000000,4.07,4.165,4.04,4.09,428319,0
+BRCC.US,D,20240228,000000,4.03,4.15,3.99,4.03,290257,0
+BRCC.US,D,20240229,000000,4.08,4.23,4.06,4.13,529051,0
+BRCC.US,D,20240301,000000,4.15,4.235,4.1,4.12,460624,0
+BRCC.US,D,20240304,000000,4.12,4.195,3.95,3.97,752741,0
+BRCC.US,D,20240305,000000,3.99,3.99,3.87,3.89,564478,0
+BRCC.US,D,20240306,000000,3.96,3.96,3.75,3.76,947376,0
+BRCC.US,D,20240307,000000,3.75,4.58,3.72,4.53,2580359,0
+BRCC.US,D,20240308,000000,4.57,5.0121,4.5,4.91,1980175,0
+BRCC.US,D,20240311,000000,4.85,4.9,4.58,4.76,1486894,0
+BRCC.US,D,20240312,000000,4.77,4.805,4.5709,4.63,1615641,0
+BRCC.US,D,20240313,000000,4.63,4.9,4.61,4.68,1009730,0
+BRCC.US,D,20240314,000000,4.67,4.72,4.52,4.6,857001,0
+BRCC.US,D,20240315,000000,4.52,4.66,4.51,4.66,1195458,0
+BRCC.US,D,20240318,000000,4.66,4.98,4.6,4.89,1306386,0
+BRCC.US,D,20240319,000000,4.88,4.96,4.79,4.87,769302,0
+BRCC.US,D,20240320,000000,4.85,4.93,4.75,4.89,838260,0
+BRCC.US,D,20240321,000000,4.85,4.91,4.35,4.53,2303545,0
+BRCC.US,D,20240322,000000,4.57,4.67,4.225,4.29,1224894,0
+BRCC.US,D,20240325,000000,4.23,4.4,4.025,4.13,1087275,0
+BRCC.US,D,20240326,000000,4.13,4.27,4.07,4.17,935719,0
+BRCC.US,D,20240327,000000,4.22,4.28,4.145,4.25,731271,0
+BRCC.US,D,20240328,000000,4.27,4.44,4.24,4.28,482114,0
+BRCC.US,D,20240401,000000,4.29,4.365,4.17,4.36,497746,0
+BRCC.US,D,20240402,000000,4.28,4.4,4.215,4.38,610424,0
+BRCC.US,D,20240403,000000,4.35,4.495,4.33,4.41,487592,0
+BRCC.US,D,20240404,000000,4.47,4.72,4.43,4.5,746148,0
+BRCC.US,D,20240405,000000,4.48,4.78,4.48,4.75,522180,0
+BRCC.US,D,20240408,000000,4.79,4.95,4.7212,4.76,593773,0
+BRCC.US,D,20240409,000000,4.78,4.87,4.7455,4.83,432668,0
+BRCC.US,D,20240410,000000,4.75,4.75,4.48,4.5,564499,0
+BRCC.US,D,20240411,000000,4.53,4.577,4.37,4.41,401083,0
+BRCC.US,D,20240412,000000,4.37,4.4,4.2,4.25,539957,0
+BRCC.US,D,20240415,000000,4.25,4.4,4.2,4.39,444992,0
+BRCC.US,D,20240416,000000,4.36,4.38,4.24,4.28,360434,0
+BRCC.US,D,20240417,000000,4.3,4.35,4.19,4.25,329021,0
+BRCC.US,D,20240418,000000,4.26,4.36,4.195,4.26,349383,0
+BRCC.US,D,20240419,000000,4.25,4.44,4.25,4.37,540294,0
+BRCC.US,D,20240422,000000,4.4,4.405,4.23,4.33,337667,0
+BRCC.US,D,20240423,000000,4.32,4.365,4.225,4.26,251896,0
+BRCC.US,D,20240424,000000,4.21,4.26,4.08,4.15,696941,0
+BRCC.US,D,20240425,000000,4.1,4.15,4.02,4.12,444821,0
+BRCC.US,D,20240426,000000,4.12,4.29,4.08,4.11,563565,0
+BRCC.US,D,20240429,000000,4.16,4.16,3.95,4.04,890429,0
+BRCC.US,D,20240430,000000,4.01,4.01,3.85,3.9,657745,0
+BRCC.US,D,20240501,000000,3.9,3.9392,3.72,3.73,708920,0
+BRCC.US,D,20240502,000000,3.79,3.8299,3.67,3.7,508333,0
+BRCC.US,D,20240503,000000,3.78,3.91,3.77,3.85,481293,0
+BRCC.US,D,20240506,000000,3.88,4.02,3.84,4.02,542778,0
+BRCC.US,D,20240507,000000,4.03,4.195,4.03,4.17,562116,0
+BRCC.US,D,20240508,000000,4.14,4.35,3.98,4.26,1487218,0
+BRCC.US,D,20240509,000000,4.79,5.6,4.66,5.59,4935697,0
+BRCC.US,D,20240510,000000,5.62,5.8399,4.89,4.94,2110862,0
+BRCC.US,D,20240513,000000,4.98,5.05,4.83,5.04,841537,0
+BRCC.US,D,20240514,000000,5.08,5.295,5,5.05,1025456,0
+BRCC.US,D,20240515,000000,5.17,5.61,5.05,5.56,2087581,0
+BRCC.US,D,20240516,000000,5.52,5.92,5.45,5.82,1301522,0
+BRCC.US,D,20240517,000000,5.83,5.86,5.6202,5.79,809951,0
+BRCC.US,D,20240520,000000,5.77,5.89,5.665,5.7,840068,0
+BRCC.US,D,20240521,000000,5.66,5.67,5.51,5.55,492987,0
+BRCC.US,D,20240522,000000,5.52,5.73,5.44,5.71,819337,0
+BRCC.US,D,20240523,000000,5.69,5.79,5.602,5.68,426311,0
+BRCC.US,D,20240524,000000,5.68,5.73,5.63,5.71,361324,0
+BRCC.US,D,20240528,000000,5.79,6.135,5.76,6.06,1288109,0
+BRCC.US,D,20240529,000000,5.92,6.3,5.89,6.27,1475070,0
+BRCC.US,D,20240530,000000,6.23,6.27,6.04,6.04,818759,0
+BRCC.US,D,20240531,000000,6.07,6.07,5.73,5.8,805202,0
+BRCC.US,D,20240603,000000,5.85,5.875,5.65,5.74,558522,0
+BRCC.US,D,20240604,000000,5.69,5.73,5.575,5.68,468735,0
+BRCC.US,D,20240605,000000,5.71,6.15,5.65,6.13,934991,0
+BRCC.US,D,20240606,000000,6.07,6.2,5.97,6.15,723281,0
+BRCC.US,D,20240607,000000,6.05,6.23,6.0005,6.02,613323,0
+BRCC.US,D,20240610,000000,6,6.21,5.91,6.16,882897,0
+BRCC.US,D,20240611,000000,6.11,6.15,5.8711,6.03,728431,0
+BRCC.US,D,20240612,000000,6.14,6.2199,5.915,5.96,1068284,0
+BRCC.US,D,20240613,000000,6,6.175,5.9031,6.15,765473,0
+BRCC.US,D,20240614,000000,6.18,6.49,6.09,6.29,1348948,0
+BRCC.US,D,20240617,000000,6.26,6.34,6.11,6.33,785630,0
+BRCC.US,D,20240618,000000,6.31,6.36,5.975,6.23,1196855,0
+BRCC.US,D,20240620,000000,6.23,6.345,6.22,6.27,716026,0
+BRCC.US,D,20240621,000000,6.26,6.48,6.1515,6.4,1196388,0
+BRCC.US,D,20240624,000000,6.36,6.57,6.295,6.51,1202660,0
+BRCC.US,D,20240625,000000,6.45,7.14,6.41,6.8,2117691,0
+BRCC.US,D,20240626,000000,6.73,6.83,6.452,6.54,929731,0
+BRCC.US,D,20240627,000000,6.54,6.6495,6.35,6.44,817113,0
+BRCC.US,D,20240628,000000,6.46,6.515,6.01,6.13,2839139,0
+BRCC.US,D,20240701,000000,6.18,6.3,5.98,6.11,703907,0
+BRCC.US,D,20240702,000000,6.11,6.1305,5.89,5.95,759738,0
+BRCC.US,D,20240703,000000,5.99,6.23,5.95,6.1,516932,0
+BRCC.US,D,20240705,000000,6.08,6.1548,5.715,5.94,569118,0
+BRCC.US,D,20240708,000000,5.95,6.075,5.89,6.06,573436,0
+BRCC.US,D,20240709,000000,6.04,6.06,5.71,5.76,619647,0
+BRCC.US,D,20240710,000000,5.82,5.91,5.4,5.4,1232962,0
+BRCC.US,D,20240711,000000,5.45,5.5,4.975,5.5,1935535,0
+BRCC.US,D,20240712,000000,5.49,5.885,5.42,5.87,1259065,0
+BRCC.US,D,20240715,000000,5.92,5.9899,5.61,5.78,1229731,0
+BRCC.US,D,20240716,000000,5.85,6,5.78,5.98,624309,0
+BRCC.US,D,20240717,000000,5.87,6.02,5.74,5.87,560071,0
+BRCC.US,D,20240718,000000,5.84,5.99,5.48,5.54,678311,0
+BRCC.US,D,20240719,000000,5.55,5.655,5.52,5.56,555393,0
+BRCC.US,D,20240722,000000,5.61,5.7,5.44,5.59,534807,0
+BRCC.US,D,20240723,000000,5.54,5.7,5.47,5.55,727562,0
+BRCC.US,D,20240724,000000,5.49,5.55,5.29,5.38,642087,0
+BRCC.US,D,20240725,000000,5.37,5.58,5.32,5.48,673690,0
+BRCC.US,D,20240726,000000,5.58,5.78,5.51,5.63,782647,0
+BRCC.US,D,20240729,000000,5.8,5.8,5.47,5.53,719948,0
+BRCC.US,D,20240730,000000,5.55,5.6,5.43,5.5,390968,0
+BRCC.US,D,20240731,000000,5.58,5.81,5.46,5.71,748590,0
+BRCC.US,D,20240801,000000,5.72,5.7899,5.57,5.68,599547,0
+BRCC.US,D,20240802,000000,5.51,5.6,5.42,5.56,742982,0
+BRCC.US,D,20240805,000000,5.21,5.25,5.02,5.07,1200974,0
+BRCC.US,D,20240806,000000,5.15,5.34,5.07,5.33,972916,0
+BRCC.US,D,20240807,000000,5.47,5.47,5.271,5.42,888758,0
+BRCC.US,D,20240808,000000,4.52,4.52,3.295,3.37,8218888,0
+BRCC.US,D,20240809,000000,3.46,3.6243,3.235,3.5,2892391,0
+BRCC.US,D,20240812,000000,3.5,3.66,3.5,3.52,1858231,0
+BRCC.US,D,20240813,000000,3.54,3.775,3.48,3.74,2393072,0
+BRCC.US,D,20240814,000000,3.8,3.88,3.64,3.8,1875116,0
+BRCC.US,D,20240815,000000,3.87,3.98,3.86,3.9,964234,0
+BRCC.US,D,20240816,000000,3.9,4.05,3.842,4.05,798555,0
+BRCC.US,D,20240819,000000,4.01,4.07,3.91,4.02,968927,0
+BRCC.US,D,20240820,000000,4.02,4.055,3.94,4.02,717660,0
+BRCC.US,D,20240821,000000,4,4.35,3.98,4.23,1066885,0
+BRCC.US,D,20240822,000000,4.22,4.28,4.08,4.14,661507,0
+BRCC.US,D,20240823,000000,4.2,4.43,4.16,4.36,1141125,0
+BRCC.US,D,20240826,000000,4.41,4.44,4.315,4.39,749057,0
+BRCC.US,D,20240827,000000,4.34,4.39,4.235,4.38,887276,0
+BRCC.US,D,20240828,000000,4.38,4.385,4.245,4.27,682897,0
+BRCC.US,D,20240829,000000,4.3,4.355,4.25,4.32,505693,0
+BRCC.US,D,20240830,000000,4.32,4.48,4.3,4.43,766828,0
+BRCC.US,D,20240903,000000,4.39,4.475,4.33,4.44,507914,0
+BRCC.US,D,20240904,000000,4.43,4.575,4.33,4.36,450998,0
+BRCC.US,D,20240905,000000,4.53,4.65,4.06,4.06,955373,0
+BRCC.US,D,20240906,000000,4.08,4.13,3.87,3.9,842444,0
+BRCC.US,D,20240909,000000,3.9,3.905,3.625,3.75,1348063,0
+BRCC.US,D,20240910,000000,3.76,3.78,3.64,3.64,724502,0
+BRCC.US,D,20240911,000000,3.64,3.68,3.17,3.4,6968468,0
+BRCC.US,D,20240912,000000,3.42,3.435,3.22,3.25,2644061,0
+BRCC.US,D,20240913,000000,3.27,3.35,3.165,3.31,1378922,0
+BRCC.US,D,20240916,000000,3.31,3.32,3.15,3.27,891987,0
+BRCC.US,D,20240917,000000,3.4,3.68,3.35,3.67,1764872,0
+BRCC.US,D,20240918,000000,3.65,3.845,3.5795,3.72,1278550,0
+BRCC.US,D,20240919,000000,3.82,3.825,3.57,3.57,868799,0
+BRCC.US,D,20240920,000000,3.56,3.585,3.355,3.37,1076004,0
+BRCC.US,D,20240923,000000,3.37,3.495,3.33,3.33,655471,0
+BRCC.US,D,20240924,000000,3.35,3.43,3.28,3.39,652941,0
+BRCC.US,D,20240925,000000,3.41,3.4201,3.265,3.31,601543,0
+BRCC.US,D,20240926,000000,3.38,3.41,3.3,3.39,555742,0
+BRCC.US,D,20240927,000000,3.45,3.605,3.43,3.47,535191,0
+BRCC.US,D,20240930,000000,3.45,3.55,3.38,3.42,565709,0
+BRCC.US,D,20241001,000000,3.4,3.43,3.31,3.32,513870,0
+BRCC.US,D,20241002,000000,3.33,3.3864,3.27,3.3,407618,0
+BRCC.US,D,20241003,000000,3.27,3.33,3.2,3.27,526431,0
+BRCC.US,D,20241004,000000,3.29,3.33,3.225,3.33,478194,0
+BRCC.US,D,20241007,000000,3.31,3.315,3.17,3.24,533727,0
+BRCC.US,D,20241008,000000,3.25,3.31,3.1,3.29,683717,0
+BRCC.US,D,20241009,000000,3.25,3.385,3.21,3.36,716781,0
+BRCC.US,D,20241010,000000,3.32,3.36,3.25,3.35,568839,0
+BRCC.US,D,20241011,000000,3.34,3.52,3.34,3.47,802437,0
+BRCC.US,D,20241014,000000,3.47,3.505,3.42,3.5,361438,0
+BRCC.US,D,20241015,000000,3.47,3.59,3.32,3.32,672901,0
+BRCC.US,D,20241016,000000,3.36,3.455,3.3576,3.4,348541,0
+BRCC.US,D,20241017,000000,3.39,3.42,3.35,3.35,351783,0
+BRCC.US,D,20241018,000000,3.38,3.465,3.38,3.39,395074,0
+BRCC.US,D,20241021,000000,3.39,3.44,3.31,3.34,454442,0
+BRCC.US,D,20241022,000000,3.34,3.39,3.27,3.28,580395,0
+BRCC.US,D,20241023,000000,3.27,3.3099,3.19,3.26,455938,0
+BRCC.US,D,20241024,000000,3.25,3.33,3.24,3.3,342425,0
+BRCC.US,D,20241025,000000,3.31,3.36,3.21,3.24,468186,0
+BRCC.US,D,20241028,000000,3.27,3.3099,3.24,3.27,402088,0
+BRCC.US,D,20241029,000000,3.25,3.2501,3.09,3.14,817765,0
+BRCC.US,D,20241030,000000,3.12,3.2299,3.12,3.16,383008,0
+BRCC.US,D,20241031,000000,3.15,3.185,3.1,3.13,470196,0
+BRCC.US,D,20241101,000000,3.15,3.15,3.05,3.14,494807,0
+BRCC.US,D,20241104,000000,3.13,3.22,3.09,3.16,984904,0
+BRCC.US,D,20241105,000000,3.29,3.52,3.15,3.29,1517963,0
+BRCC.US,D,20241106,000000,3.35,3.48,3.04,3.2,1702905,0
+BRCC.US,D,20241107,000000,3.18,3.2,3.04,3.06,735887,0
+BRCC.US,D,20241108,000000,3.07,3.1,2.98,3.06,848610,0
+BRCC.US,D,20241111,000000,3.08,3.09,2.905,2.98,906810,0
+BRCC.US,D,20241112,000000,2.96,2.97,2.86,2.86,1006764,0
+BRCC.US,D,20241113,000000,2.88,2.895,2.8099,2.82,904625,0
+BRCC.US,D,20241114,000000,2.835,3.03,2.78,2.99,897985,0
+BRCC.US,D,20241115,000000,2.99,3.03,2.92,3.02,607880,0
+BRCC.US,D,20241118,000000,3.03,3.085,2.93,2.95,572444,0
+BRCC.US,D,20241119,000000,2.91,2.96,2.81,2.96,802759,0
+BRCC.US,D,20241120,000000,2.93,2.99,2.8,2.86,736594,0
+BRCC.US,D,20241121,000000,2.85,2.99,2.85,2.93,882777,0
+BRCC.US,D,20241122,000000,2.94,3.04,2.93,3.02,750872,0
+BRCC.US,D,20241125,000000,3.06,3.125,2.99,2.99,996268,0
+BRCC.US,D,20241126,000000,2.97,3.04,2.94,2.99,423325,0
+BRCC.US,D,20241127,000000,3.0484,3.17,3.01,3.09,608485,0
+BRCC.US,D,20241129,000000,3.1236,3.17,3.1,3.14,266325,0
+BRCC.US,D,20241202,000000,3.11,3.285,3.11,3.2,684023,0
+BRCC.US,D,20241203,000000,3.2,3.2,3.04,3.13,774330,0
+BRCC.US,D,20241204,000000,3.11,3.145,3.06,3.09,486595,0
+BRCC.US,D,20241205,000000,3.095,3.095,3.01,3.01,638562,0
+BRCC.US,D,20241206,000000,3.04,3.14,2.99,3.11,600919,0
+BRCC.US,D,20241209,000000,3.13,3.13,2.945,2.99,837883,0
+BRCC.US,D,20241210,000000,2.98,3.03,2.93,2.97,635466,0
+BRCC.US,D,20241211,000000,3,3.17,2.94,3.12,1015647,0
+BRCC.US,D,20241212,000000,3.1,3.2,3.08,3.11,551420,0
+BRCC.US,D,20241213,000000,3.09,3.19,2.97,3.03,659466,0
+BRCC.US,D,20241216,000000,3.02,3.045,2.945,2.96,931686,0
+BRCC.US,D,20241217,000000,2.95,3.0452,2.91,3.01,1180174,0
+BRCC.US,D,20241218,000000,3.02,3.09,2.865,2.91,1057492,0
+BRCC.US,D,20241219,000000,2.92,2.95,2.79,2.89,1248647,0
+BRCC.US,D,20241220,000000,2.8,2.97,2.8,2.93,968712,0
+BRCC.US,D,20241223,000000,2.93,2.96,2.84,2.89,672774,0
+BRCC.US,D,20241224,000000,2.88,2.95,2.86,2.93,355086,0
+BRCC.US,D,20241226,000000,2.941,3.03,2.93,3.01,780054,0
+BRCC.US,D,20241227,000000,2.985,3.06,2.9237,3.05,597168,0
+BRCC.US,D,20241230,000000,3.05,3.2,3.0011,3.1,860613,0
+BRCC.US,D,20241231,000000,3.04,3.22,3.04,3.17,746209,0
+BRCC.US,D,20250102,000000,3.2,3.34,3.15,3.21,652406,0
+BRCC.US,D,20250103,000000,3.25,3.2593,3.1,3.19,638210,0
+BRCC.US,D,20250106,000000,3.21,3.25,3.03,3.05,672396,0
+BRCC.US,D,20250107,000000,3.1129,3.15,3.02,3.11,608451,0
+BRCC.US,D,20250108,000000,3.08,3.22,3,3.17,678369,0
+BRCC.US,D,20250110,000000,3.11,3.165,3.0209,3.08,1108537,0
+BRCC.US,D,20250113,000000,3.07,3.085,2.94,3.05,848973,0
+BRCC.US,D,20250114,000000,3.02,3.065,2.91,2.95,957582,0
+BRCC.US,D,20250115,000000,3.01,3.295,3.01,3.13,1170483,0
+BRCC.US,D,20250116,000000,3.12,3.12,3.01,3.04,643308,0
+BRCC.US,D,20250117,000000,3.06,3.07,2.905,2.98,1109498,0
+BRCC.US,D,20250121,000000,2.99,3.05,2.9,2.91,481812,0
+BRCC.US,D,20250122,000000,2.91,2.95,2.875,2.89,603616,0
+BRCC.US,D,20250123,000000,2.9,2.93,2.8503,2.89,545620,0
+BRCC.US,D,20250124,000000,2.91,2.9186,2.825,2.85,562478,0
+BRCC.US,D,20250127,000000,2.82,2.905,2.82,2.82,501441,0
+BRCC.US,D,20250128,000000,2.82,2.83,2.7,2.71,675595,0
+BRCC.US,D,20250129,000000,2.72,2.76,2.65,2.72,572570,0
+BRCC.US,D,20250130,000000,2.775,2.79,2.71,2.76,363706,0
+BRCC.US,D,20250131,000000,2.77,2.79,2.67,2.71,506900,0
+BRCC.US,D,20250203,000000,2.66,2.6779,2.55,2.58,990937,0
+BRCC.US,D,20250204,000000,2.59,2.74,2.48,2.72,1853760,0
+BRCC.US,D,20250205,000000,2.73,2.735,2.575,2.59,479113,0
+BRCC.US,D,20250206,000000,2.62,2.63,2.56,2.56,410286,0
+BRCC.US,D,20250207,000000,2.57,2.59,2.5,2.53,539260,0
+BRCC.US,D,20250210,000000,2.53,2.568,2.42,2.5,635581,0
+BRCC.US,D,20250211,000000,2.51,2.56,2.47,2.52,393486,0
+BRCC.US,D,20250212,000000,2.51,2.6,2.48,2.53,388309,0
+BRCC.US,D,20250213,000000,2.5512,2.61,2.54,2.59,417039,0
+BRCC.US,D,20250214,000000,2.6439,2.66,2.555,2.62,310489,0
+BRCC.US,D,20250218,000000,2.628,2.63,2.55,2.59,329605,0
+BRCC.US,D,20250219,000000,2.6,2.6,2.53,2.56,248242,0
+BRCC.US,D,20250220,000000,2.55,2.55,2.5,2.53,326988,0
+BRCC.US,D,20250221,000000,2.55,2.59,2.54,2.57,302384,0
+BRCC.US,D,20250224,000000,2.61,2.74,2.5704,2.65,460252,0
+BRCC.US,D,20250225,000000,2.7032,2.7032,2.57,2.58,397060,0
+BRCC.US,D,20250226,000000,2.605,2.605,2.48,2.5,494358,0
+BRCC.US,D,20250227,000000,2.6161,2.62,2.405,2.42,369511,0
+BRCC.US,D,20250228,000000,2.44,2.59,2.42,2.58,629799,0
+BRCC.US,D,20250303,000000,2.61,2.775,2.52,2.57,1338461,0
+BRCC.US,D,20250304,000000,2.6,2.655,2.01,2.15,2397995,0
+BRCC.US,D,20250305,000000,2.1279,2.17,2.03,2.15,1222255,0
+BRCC.US,D,20250306,000000,2.12,2.215,2.05,2.12,835878,0
+BRCC.US,D,20250307,000000,2.1355,2.22,2.11,2.14,561197,0
+BRCC.US,D,20250310,000000,2.175,2.175,2,2.03,845791,0
+BRCC.US,D,20250311,000000,2.03,2.08,2,2.06,654476,0
+BRCC.US,D,20250312,000000,2.095,2.1304,2.03,2.03,628898,0
+BRCC.US,D,20250313,000000,2.035,2.04,1.93,1.96,1095717,0
+BRCC.US,D,20250314,000000,2,2.14,2,2.13,554821,0
+BRCC.US,D,20250317,000000,2.18,2.18,2.105,2.12,516793,0
+BRCC.US,D,20250318,000000,2.125,2.15,2.06,2.1,643072,0
+BRCC.US,D,20250319,000000,2.097,2.16,2.07,2.15,632813,0
+BRCC.US,D,20250320,000000,2.12,2.24,2.11,2.16,506629,0
+BRCC.US,D,20250321,000000,2.176,2.22,2.11,2.19,679412,0
+BRCC.US,D,20250324,000000,2.2357,2.24,2.15,2.21,494647,0
+BRCC.US,D,20250325,000000,2.21,2.24,2.115,2.12,517289,0
+BRCC.US,D,20250326,000000,2.12,2.16,2.1,2.13,443585,0
+BRCC.US,D,20250327,000000,2.1556,2.23,2.14,2.21,382720,0
+BRCC.US,D,20250328,000000,2.2,2.21,2.1,2.12,443741,0
+BRCC.US,D,20250331,000000,2.1,2.19,2.07,2.09,557624,0
+BRCC.US,D,20250401,000000,2.07,2.09,1.96,2.04,701272,0
+BRCC.US,D,20250402,000000,2.088,2.11,2.01,2.11,321105,0
+BRCC.US,D,20250403,000000,1.98,2.04,1.9619,2.02,742849,0
+BRCC.US,D,20250404,000000,1.97,2.01,1.89,2,682245,0
+BRCC.US,D,20250407,000000,1.965,2.135,1.89,1.97,762146,0
+BRCC.US,D,20250408,000000,2.0364,2.06,1.96,2,554448,0
+BRCC.US,D,20250409,000000,2.01,2.175,1.95,2.03,1355639,0
+BRCC.US,D,20250410,000000,2.04,2.105,1.96,2.09,621459,0
+BRCC.US,D,20250411,000000,2.07,2.2,2.05,2.15,521155,0
+BRCC.US,D,20250414,000000,2.1928,2.2,2.11,2.15,513913,0
+BRCC.US,D,20250415,000000,2.14,2.15,2.08,2.13,410935,0
+BRCC.US,D,20250416,000000,2.11,2.13,2.045,2.06,306986,0
+BRCC.US,D,20250417,000000,2.0604,2.14,2.05,2.11,430772,0
+BRCC.US,D,20250421,000000,2.09,2.14,2.09,2.13,382198,0
+BRCC.US,D,20250422,000000,2.13,2.245,2.1201,2.19,574117,0
+BRCC.US,D,20250423,000000,2.215,2.32,2.21,2.3,507031,0
+BRCC.US,D,20250424,000000,2.32,2.32,2.245,2.27,760238,0
+BRCC.US,D,20250425,000000,2.2611,2.32,2.22,2.3,365340,0
+BRCC.US,D,20250428,000000,2.3,2.345,2.275,2.31,337581,0
+BRCC.US,D,20250429,000000,2.295,2.34,2.27,2.3,391310,0
+BRCC.US,D,20250430,000000,2.3175,2.32,2.25,2.28,301345,0
+BRCC.US,D,20250501,000000,2.28,2.31,2.24,2.24,870301,0
+BRCC.US,D,20250502,000000,2.255,2.345,2.25,2.29,762746,0
+BRCC.US,D,20250505,000000,2.3,2.395,2.27,2.37,911798,0
+BRCC.US,D,20250506,000000,1.945,2.0166,1.75,1.76,3420088,0
+BRCC.US,D,20250507,000000,1.8357,1.8357,1.5001,1.53,2701325,0
+BRCC.US,D,20250508,000000,1.65,1.65,1.5001,1.57,1397233,0
+BRCC.US,D,20250509,000000,1.545,1.63,1.48,1.63,1358515,0
+BRCC.US,D,20250512,000000,1.66,1.78,1.66,1.77,1052416,0
+BRCC.US,D,20250513,000000,1.77,1.87,1.76,1.84,794048,0
+BRCC.US,D,20250514,000000,1.84,1.87,1.81,1.84,553163,0
+BRCC.US,D,20250515,000000,1.84,2.015,1.83,1.94,660947,0
+BRCC.US,D,20250516,000000,1.9499,2.01,1.925,1.97,586495,0
+BRCC.US,D,20250519,000000,1.956,1.99,1.93,1.98,407611,0
+BRCC.US,D,20250520,000000,1.99,2,1.9,1.91,484705,0
+BRCC.US,D,20250521,000000,1.89,1.95,1.86,1.86,543093,0
+BRCC.US,D,20250522,000000,1.85,1.94,1.814,1.92,346539,0
+BRCC.US,D,20250523,000000,1.91,1.94,1.83,1.84,457606,0
+BRCC.US,D,20250527,000000,1.92,1.92,1.835,1.85,544835,0
+BRCC.US,D,20250528,000000,1.85,1.8699,1.825,1.84,496719,0
+BRCC.US,D,20250529,000000,1.87,1.875,1.825,1.84,422917,0
+BRCC.US,D,20250530,000000,1.84,1.8901,1.78,1.79,530478,0
+BRCC.US,D,20250602,000000,1.78,1.8,1.705,1.71,541071,0
+BRCC.US,D,20250603,000000,1.71,1.72,1.65,1.69,425556,0
+BRCC.US,D,20250604,000000,1.687,1.75,1.68,1.74,545417,0
+BRCC.US,D,20250605,000000,1.75,1.75,1.64,1.64,521856,0
+BRCC.US,D,20250606,000000,1.67,1.69,1.64,1.66,443404,0
+BRCC.US,D,20250609,000000,1.687,1.725,1.655,1.71,456632,0
+BRCC.US,D,20250610,000000,1.72,1.76,1.67,1.68,626562,0
+BRCC.US,D,20250611,000000,1.6987,1.72,1.62,1.62,482073,0
+BRCC.US,D,20250612,000000,1.635,1.64,1.59,1.61,532681,0
+BRCC.US,D,20250613,000000,1.6,1.6186,1.5,1.5,722866,0
+BRCC.US,D,20250616,000000,1.555,1.555,1.46,1.52,693358,0
+BRCC.US,D,20250617,000000,1.51,1.55,1.45,1.46,683273,0
+BRCC.US,D,20250618,000000,1.46,1.49,1.43,1.43,370823,0
+BRCC.US,D,20250620,000000,1.445,1.46,1.335,1.35,1372175,0
+BRCC.US,D,20250623,000000,1.36,1.3694,1.2856,1.31,1195672,0
+BRCC.US,D,20250624,000000,1.36,1.42,1.33,1.36,1908479,0
+BRCC.US,D,20250625,000000,1.365,1.365,1.29,1.29,799935,0
+BRCC.US,D,20250626,000000,1.3,1.31,1.22,1.24,1480372,0
+BRCC.US,D,20250627,000000,1.25,1.32,1.19,1.32,2369811,0
+BRCC.US,D,20250630,000000,1.3285,1.4,1.305,1.31,866780,0
+BRCC.US,D,20250701,000000,1.31,1.555,1.305,1.51,1427367,0
+BRCC.US,D,20250702,000000,1.54,1.615,1.49,1.57,1000985,0
+BRCC.US,D,20250703,000000,1.5895,1.62,1.565,1.59,377899,0
+BRCC.US,D,20250707,000000,1.58,1.6,1.54,1.58,655840,0
+BRCC.US,D,20250708,000000,1.5851,1.65,1.55,1.64,753663,0
+BRCC.US,D,20250709,000000,1.6499,1.67,1.54,1.55,398693,0
+BRCC.US,D,20250710,000000,1.57,1.635,1.515,1.59,522367,0
+BRCC.US,D,20250711,000000,1.59,1.59,1.54,1.56,204653,0
+BRCC.US,D,20250714,000000,1.5601,1.57,1.475,1.49,435973,0
+BRCC.US,D,20250715,000000,1.54,1.54,1.445,1.47,331191,0
+BRCC.US,D,20250716,000000,1.5,1.57,1.49,1.51,597888,0
+BRCC.US,D,20250717,000000,1.42,1.935,1.41,1.77,5762459,0
+BRCC.US,D,20250718,000000,1.79,1.79,1.63,1.63,919624,0
+BRCC.US,D,20250721,000000,1.755,1.81,1.66,1.69,1384797,0
+BRCC.US,D,20250722,000000,1.71,1.92,1.71,1.91,2312714,0
+BRCC.US,D,20250723,000000,1.9881,2.07,1.895,1.97,1886997,0
+BRCC.US,D,20250724,000000,1.97,1.98,1.85,1.9,931152,0
+BRCC.US,D,20250725,000000,1.9,2.09,1.875,2.03,1008844,0
+BRCC.US,D,20250728,000000,2.0794,2.1,1.9821,2,752578,0
+BRCC.US,D,20250729,000000,2.03,2.03,1.875,1.88,572092,0
+BRCC.US,D,20250730,000000,1.953,1.953,1.8,1.8,481930,0
+BRCC.US,D,20250731,000000,1.81,1.81,1.695,1.7,856475,0
+BRCC.US,D,20250801,000000,1.67,1.6897,1.605,1.64,708992,0
+BRCC.US,D,20250804,000000,1.67,1.695,1.63,1.65,785380,0
+BRCC.US,D,20250805,000000,1.645,1.6599,1.38,1.39,1675226,0
+BRCC.US,D,20250806,000000,1.41,1.42,1.28,1.29,1196354,0
+BRCC.US,D,20250807,000000,1.325,1.575,1.275,1.55,3247089,0
+BRCC.US,D,20250808,000000,1.54,1.56,1.38,1.44,969166,0
+BRCC.US,D,20250811,000000,1.44,1.46,1.41,1.43,564104,0
+BRCC.US,D,20250812,000000,1.47,1.53,1.43,1.44,865641,0
+BRCC.US,D,20250813,000000,1.445,1.6,1.43,1.58,1168656,0
+BRCC.US,D,20250814,000000,1.54,1.59,1.5,1.57,824946,0
+BRCC.US,D,20250815,000000,1.562,1.58,1.51,1.51,441576,0
+BRCC.US,D,20250818,000000,1.51,1.57,1.4,1.48,1959737,0
+BRCC.US,D,20250819,000000,1.49,1.53,1.44,1.49,689923,0
+BRCC.US,D,20250820,000000,1.5,1.505,1.45,1.45,363073,0
+BRCC.US,D,20250821,000000,1.45,1.475,1.42,1.45,264288,0
+BRCC.US,D,20250822,000000,1.4899,1.5698,1.47,1.54,770805,0
+BRCC.US,D,20250825,000000,1.535,1.655,1.525,1.59,883551,0
+BRCC.US,D,20250826,000000,1.59,1.62,1.52,1.56,446568,0
+BRCC.US,D,20250827,000000,1.56,1.63,1.5516,1.61,413756,0
+BRCC.US,D,20250828,000000,1.6105,1.63,1.54,1.55,565457,0
+BRCC.US,D,20250829,000000,1.55,1.6,1.54,1.55,449886,0
+BRCC.US,D,20250902,000000,1.555,1.56,1.51,1.54,650858,0
+BRCC.US,D,20250903,000000,1.53,1.58,1.49,1.54,626535,0
+BRCC.US,D,20250904,000000,1.54,1.57,1.51,1.51,364268,0
+BRCC.US,D,20250905,000000,1.51,1.58,1.51,1.53,416588,0
+BRCC.US,D,20250908,000000,1.5348,1.63,1.525,1.61,609951,0
+BRCC.US,D,20250909,000000,1.59,1.62,1.555,1.58,446235,0
+BRCC.US,D,20250910,000000,1.5669,1.59,1.52,1.53,463228,0
+BRCC.US,D,20250911,000000,1.55,1.69,1.537,1.66,711449,0
+BRCC.US,D,20250912,000000,1.65,1.665,1.58,1.61,430401,0
+BRCC.US,D,20250915,000000,1.62,1.65,1.575,1.59,392860,0
+BRCC.US,D,20250916,000000,1.6006,1.72,1.58,1.68,418544,0
+BRCC.US,D,20250917,000000,1.69,1.805,1.662,1.72,773276,0
+BRCC.US,D,20250918,000000,1.76,1.79,1.7,1.71,733295,0
+BRCC.US,D,20250919,000000,1.72,1.72,1.62,1.66,7020776,0
+BRCC.US,D,20250922,000000,1.63,1.6394,1.52,1.55,981367,0
+BRCC.US,D,20250923,000000,1.55,1.59,1.53,1.55,639780,0
+BRCC.US,D,20250924,000000,1.555,1.61,1.54,1.57,713397,0
+BRCC.US,D,20250925,000000,1.56,1.58,1.51,1.53,508217,0
+BRCC.US,D,20250926,000000,1.53,1.56,1.51,1.56,340777,0
+BRCC.US,D,20250929,000000,1.55,1.57,1.53,1.54,377258,0
+BRCC.US,D,20250930,000000,1.535,1.565,1.52,1.56,593127,0
+BRCC.US,D,20251001,000000,1.54,1.57,1.51,1.56,525624,0
+BRCC.US,D,20251002,000000,1.55,1.55,1.5,1.53,444325,0
+BRCC.US,D,20251003,000000,1.5486,1.58,1.534,1.57,439705,0
+BRCC.US,D,20251006,000000,1.57,1.58,1.51,1.51,450618,0
+BRCC.US,D,20251007,000000,1.515,1.515,1.375,1.38,887244,0
+BRCC.US,D,20251008,000000,1.41,1.435,1.36,1.39,654439,0
+BRCC.US,D,20251009,000000,1.37,1.4,1.36,1.37,515379,0
+BRCC.US,D,20251010,000000,1.39,1.425,1.315,1.33,754379,0
+BRCC.US,D,20251013,000000,1.34,1.37,1.3203,1.35,360302,0
+BRCC.US,D,20251014,000000,1.36,1.41,1.32,1.4,659491,0
+BRCC.US,D,20251015,000000,1.41,1.435,1.37,1.4,372031,0
+BRCC.US,D,20251016,000000,1.41,1.42,1.38,1.4,361286,0
+BRCC.US,D,20251017,000000,1.395,1.405,1.36,1.39,519523,0
+BRCC.US,D,20251020,000000,1.405,1.43,1.39,1.41,372139,0
+BRCC.US,D,20251021,000000,1.42,1.42,1.36,1.39,370536,0
+BRCC.US,D,20251022,000000,1.4,1.4456,1.39,1.42,662803,0
+BRCC.US,D,20251023,000000,1.41,1.41,1.38,1.41,429873,0
+BRCC.US,D,20251024,000000,1.4,1.41,1.39,1.4,234835,0
+BRCC.US,D,20251027,000000,1.4,1.43,1.38,1.38,365266,0
+BRCC.US,D,20251028,000000,1.395,1.395,1.33,1.33,422701,0
+BRCC.US,D,20251029,000000,1.35,1.3775,1.29,1.29,517488,0
+BRCC.US,D,20251030,000000,1.3,1.3065,1.25,1.26,445341,0
+BRCC.US,D,20251031,000000,1.342,1.342,1.2544,1.27,677624,0
+BRCC.US,D,20251103,000000,1.29,1.44,1.25,1.42,1474857,0
+BRCC.US,D,20251104,000000,1.38,1.49,1.29,1.32,938575,0
+BRCC.US,D,20251105,000000,1.31,1.335,1.27,1.29,553046,0
+BRCC.US,D,20251106,000000,1.3485,1.3485,1.2,1.22,627548,0
+BRCC.US,D,20251107,000000,1.26,1.26,1.2,1.22,642760,0
+BRCC.US,D,20251110,000000,1.25,1.26,1.2023,1.26,290409,0
+BRCC.US,D,20251111,000000,1.27,1.345,1.26,1.34,354846,0
+BRCC.US,D,20251112,000000,1.35,1.36,1.26,1.3,425230,0
+BRCC.US,D,20251113,000000,1.29,1.32,1.25,1.27,448713,0
+BRCC.US,D,20251114,000000,1.265,1.295,1.22,1.29,452406,0
+BRCC.US,D,20251117,000000,1.3422,1.395,1.2,1.21,988786,0
+BRCC.US,D,20251118,000000,1.23,1.29,1.21,1.27,479295,0
+BRCC.US,D,20251119,000000,1.255,1.2896,1.2,1.21,540284,0
+BRCC.US,D,20251120,000000,1.2307,1.26,1.19,1.19,362465,0
+BRCC.US,D,20251121,000000,1.222,1.24,1.19,1.21,676657,0
+BRCC.US,D,20251124,000000,1.21,1.22,1.17,1.19,538029,0
+BRCC.US,D,20251125,000000,1.19,1.22,1.18,1.21,793534,0
+BRCC.US,D,20251126,000000,1.205,1.29,1.2,1.28,983471,0
+BRCC.US,D,20251128,000000,1.26,1.29,1.21,1.27,705875,0
+BRCC.US,D,20251201,000000,1.2783,1.2783,1.2,1.25,569151,0
+BRCC.US,D,20251202,000000,1.26,1.29,1.24,1.28,363542,0
+BRCC.US,D,20251203,000000,1.2798,1.32,1.275,1.31,486953,0
+BRCC.US,D,20251204,000000,1.3,1.3095,1.25,1.26,278237,0
+BRCC.US,D,20251205,000000,1.245,1.26,1.225,1.25,365014,0
+BRCC.US,D,20251208,000000,1.24,1.245,1.19,1.21,597064,0
+BRCC.US,D,20251209,000000,1.23,1.245,1.2201,1.24,335817,0
+BRCC.US,D,20251210,000000,1.24,1.27,1.215,1.25,603648,0
+BRCC.US,D,20251211,000000,1.26,1.28,1.25,1.26,394523,0
+BRCC.US,D,20251212,000000,1.2591,1.275,1.23,1.23,314997,0
+BRCC.US,D,20251215,000000,1.25,1.25,1.2011,1.23,388320,0
+BRCC.US,D,20251216,000000,1.22,1.2291,1.2,1.21,476405,0
+BRCC.US,D,20251217,000000,1.2195,1.23,1.21,1.21,440040,0
+BRCC.US,D,20251218,000000,1.23,1.25,1.2113,1.23,656867,0
+BRCC.US,D,20251219,000000,1.23,1.26,1.1914,1.26,1224657,0
+BRCC.US,D,20251222,000000,1.22,1.22,1.19,1.21,678805,0
+BRCC.US,D,20251223,000000,1.21,1.21,1.15,1.17,604792,0
+BRCC.US,D,20251224,000000,1.18,1.22,1.16,1.21,523667,0
+BRCC.US,D,20251226,000000,1.205,1.215,1.17,1.19,571178,0
+BRCC.US,D,20251229,000000,1.19,1.2,1.15,1.17,596626,0
+BRCC.US,D,20251230,000000,1.16,1.16,1.115,1.13,1187476,0
+BRCC.US,D,20251231,000000,1.12,1.14,1.1,1.11,987189,0
+BRCC.US,D,20260102,000000,1.12,1.1563,1.09,1.12,524381,0
+BRCC.US,D,20260105,000000,1.1393,1.14,1.09,1.09,430131,0
+BRCC.US,D,20260106,000000,1.1087,1.11,1.03,1.05,1018886,0
+BRCC.US,D,20260107,000000,1.05,1.055,0.9646,0.9701,2246278,0
+BRCC.US,D,20260108,000000,0.98,1.05,0.975,1.02,1224623,0
+BRCC.US,D,20260109,000000,1.0186,1.025,0.9625,1.01,1091516,0
+BRCC.US,D,20260112,000000,1.02,1.04,0.9901,1.03,2259734,0
+BRCC.US,D,20260113,000000,1.04,1.08,1.02,1.06,1404437,0
+BRCC.US,D,20260114,000000,1.08,1.0896,0.95,0.9702,1273452,0
+BRCC.US,D,20260115,000000,1.0103,1.03,0.93,0.9914,1148582,0
+BRCC.US,D,20260116,000000,1,1.02,0.968,0.9802,825691,0
+BRCC.US,D,20260120,000000,0.9899,0.99,0.9403,0.95,627033,0
+BRCC.US,D,20260121,000000,0.9619,0.999,0.9,0.9945,4638880,0
+BRCC.US,D,20260122,000000,1,1.0199,0.9705,0.9789,738866,0
+BRCC.US,D,20260123,000000,1,1,0.94,0.95,660227,0
+BRCC.US,D,20260126,000000,0.969,0.9692,0.9306,0.9307,596824,0
+BRCC.US,D,20260127,000000,0.95,0.95,0.8718,0.8804,1028977,0
+BRCC.US,D,20260128,000000,0.908,0.9089,0.8102,0.8186,1008836,0
+BRCC.US,D,20260129,000000,0.83925,0.86,0.7978,0.826,891696,0
+BRCC.US,D,20260130,000000,0.845,0.845,0.801,0.8271,621381,0
+BRCC.US,D,20260202,000000,0.827,0.8753,0.8168,0.8491,901056,0
+BRCC.US,D,20260203,000000,0.8842,0.91,0.7579,0.7881,1124877,0
+BRCC.US,D,20260204,000000,0.8,0.8393,0.7902,0.82,678987,0
+BRCC.US,D,20260205,000000,0.8005,0.8099,0.732,0.74,1299993,0
+BRCC.US,D,20260206,000000,0.809,0.8277,0.7501,0.8255,863741,0
+BRCC.US,D,20260209,000000,0.8395,0.8395,0.7651,0.8183,781198,0
+BRCC.US,D,20260210,000000,0.839,0.839,0.7615,0.7645,877085,0
+BRCC.US,D,20260211,000000,0.7927,0.7927,0.7251,0.7286,808224,0
+BRCC.US,D,20260212,000000,0.73,0.7346,0.6822,0.7,1190017,0
+BRCC.US,D,20260213,000000,0.727,0.7441,0.7043,0.7289,842457,0
+BRCC.US,D,20260217,000000,0.76,0.7666,0.678,0.6944,895013,0
+BRCC.US,D,20260218,000000,0.7001,0.7018,0.6745,0.7018,854948,0