Add files using upload-large-folder tool

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

@@ -0,0 +1,1303 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABNB.US,D,20201210,000000,146,165,141.25,144.71,70444729,0
+ABNB.US,D,20201211,000000,146.55,151.5,135.1,139.25,26980830,0
+ABNB.US,D,20201214,000000,135,135.3,125.1601,130,16966089,0
+ABNB.US,D,20201215,000000,126.69,127.6,121.5,124.8,10914432,0
+ABNB.US,D,20201216,000000,125.83,142,124.91,137.99,20409551,0
+ABNB.US,D,20201217,000000,143,152.4499,142.67,147.05,15054725,0
+ABNB.US,D,20201218,000000,150.4497,159,150.3,157.3,15954235,0
+ABNB.US,D,20201221,000000,155.31,172,145.11,163.02,17788120,0
+ABNB.US,D,20201222,000000,170,174.97,161.05,163.19,9886633,0
+ABNB.US,D,20201223,000000,162.8137,168.25,155.5,158.01,5852486,0
+ABNB.US,D,20201224,000000,159.16,162.79,154.1124,154.84,3621360,0
+ABNB.US,D,20201228,000000,158.6,163.64,147.52,149,6229179,0
+ABNB.US,D,20201229,000000,150,151.6511,143.12,150,5402266,0
+ABNB.US,D,20201230,000000,151.34,152.813,145.6,148.43,3462445,0
+ABNB.US,D,20201231,000000,146.9,147.89,144.51,146.8,2795813,0
+ABNB.US,D,20210104,000000,150.99,151.005,137,139.15,6409884,0
+ABNB.US,D,20210105,000000,138.28,149,137.25,148.3,5974246,0
+ABNB.US,D,20210106,000000,145.75,148.35,141.11,142.77,4213936,0
+ABNB.US,D,20210107,000000,146.37,154.42,145.2614,151.27,4482769,0
+ABNB.US,D,20210108,000000,153.45,155.54,147.2501,149.77,4615625,0
+ABNB.US,D,20210111,000000,147.99,150.5,144.02,148.13,2801867,0
+ABNB.US,D,20210112,000000,148.08,163.88,143.61,160.8,8145892,0
+ABNB.US,D,20210113,000000,160.81,178.6199,159.35,169.99,12529711,0
+ABNB.US,D,20210114,000000,175.54,187.42,174.9754,180.5,9926539,0
+ABNB.US,D,20210115,000000,184.58,185.995,164.8601,169.27,8575682,0
+ABNB.US,D,20210119,000000,173,178.6,166.6001,173.69,4685415,0
+ABNB.US,D,20210120,000000,176.01,176.31,161,161.83,8517416,0
+ABNB.US,D,20210121,000000,164.99,183.47,155.33,180.4,17618431,0
+ABNB.US,D,20210122,000000,178.09,185.3066,175.19,181.87,7136811,0
+ABNB.US,D,20210125,000000,186.05,192.47,170.03,177.53,7472859,0
+ABNB.US,D,20210126,000000,180,193,177.3,192.74,6460904,0
+ABNB.US,D,20210127,000000,187.64,216,185.5,201.25,11019787,0
+ABNB.US,D,20210128,000000,202.6,212.84,187.05,187.37,7077661,0
+ABNB.US,D,20210129,000000,190.71,193.4999,179.31,183.63,4529815,0
+ABNB.US,D,20210201,000000,187.4803,188.82,179.74,180.44,3877389,0
+ABNB.US,D,20210202,000000,183.22,186.4794,177.11,179.17,4413624,0
+ABNB.US,D,20210203,000000,181.98,190.9,180,185.72,4168965,0
+ABNB.US,D,20210204,000000,187.07,195.99,186.19,195.8,3637039,0
+ABNB.US,D,20210205,000000,197,197.25,190.2501,195.31,2869659,0
+ABNB.US,D,20210208,000000,199.93,201.96,191.5001,200.43,3492593,0
+ABNB.US,D,20210209,000000,199.2033,209.22,196.16,199.88,4725841,0
+ABNB.US,D,20210210,000000,205.48,214.7163,202.097,211.66,5257239,0
+ABNB.US,D,20210211,000000,213.5,219.94,207,216.84,3595183,0
+ABNB.US,D,20210212,000000,214.4578,216.94,209,212.68,3041744,0
+ABNB.US,D,20210216,000000,216.24,218.78,209.09,209.86,3487929,0
+ABNB.US,D,20210217,000000,207.05,208.765,196.02,201.96,4090619,0
+ABNB.US,D,20210218,000000,199.01,200.36,192.17,198.04,2791419,0
+ABNB.US,D,20210219,000000,203.95,205.55,200.18,201.07,2605751,0
+ABNB.US,D,20210222,000000,200.7,205,193.5,195.34,3674223,0
+ABNB.US,D,20210223,000000,189,191.67,176.01,187.59,5891372,0
+ABNB.US,D,20210224,000000,190.98,208.145,189,200.2,5983538,0
+ABNB.US,D,20210225,000000,197.41,199.8,180,182.06,11568492,0
+ABNB.US,D,20210226,000000,194.18,214.1,185.75,206.35,19368608,0
+ABNB.US,D,20210301,000000,195.82,199.69,192.62,196.42,15798527,0
+ABNB.US,D,20210302,000000,195.63,200,188.5,189.9,9144947,0
+ABNB.US,D,20210303,000000,186.97,188.48,178.8001,180.4,10592934,0
+ABNB.US,D,20210304,000000,178.64,183.8999,170.87,180.23,9993671,0
+ABNB.US,D,20210305,000000,182.52,183.5,161.9,179.81,8788544,0
+ABNB.US,D,20210308,000000,179.9924,186.4,177.0301,180.81,4988473,0
+ABNB.US,D,20210309,000000,184.99,189.46,180.72,183.11,6079925,0
+ABNB.US,D,20210310,000000,184.57,191,181.55,183.79,6145645,0
+ABNB.US,D,20210311,000000,189.9,201,188.5,197.87,6031244,0
+ABNB.US,D,20210312,000000,196.27,208.7,192.2,206.74,5556463,0
+ABNB.US,D,20210315,000000,209.5384,213.7399,203.8101,209.99,4337470,0
+ABNB.US,D,20210316,000000,209.11,215.49,198.18,200.01,4605572,0
+ABNB.US,D,20210317,000000,195.63,203.46,194.44,201.36,3781866,0
+ABNB.US,D,20210318,000000,196.8,199.8999,190.68,191.45,3729507,0
+ABNB.US,D,20210319,000000,193.01,196.49,187.81,194.39,4444583,0
+ABNB.US,D,20210322,000000,196.85,203.3,194.71,195,3740448,0
+ABNB.US,D,20210323,000000,195.5,196.7496,185.7401,187.14,3460590,0
+ABNB.US,D,20210324,000000,189,189.78,178.51,178.85,3756097,0
+ABNB.US,D,20210325,000000,173.1,179.54,170.5,176.16,5264100,0
+ABNB.US,D,20210326,000000,178.4161,181,168,174.4,3562912,0
+ABNB.US,D,20210329,000000,175.36,185.46,173.5,182.5,4508821,0
+ABNB.US,D,20210330,000000,182.35,185.23,178.38,183.1,2903262,0
+ABNB.US,D,20210331,000000,185.43,192.275,185.1301,187.94,3079510,0
+ABNB.US,D,20210401,000000,192.5,193.99,185.37,188.24,2921447,0
+ABNB.US,D,20210405,000000,191.66,192.1,185.81,186.69,2591425,0
+ABNB.US,D,20210406,000000,188.7,194.48,187.52,190.03,3565634,0
+ABNB.US,D,20210407,000000,190.06,190.62,179.47,179.94,6663462,0
+ABNB.US,D,20210408,000000,181.6479,183.9,179.3,180.18,2625274,0
+ABNB.US,D,20210409,000000,179.62,182.46,177.25,179.5,2910167,0
+ABNB.US,D,20210412,000000,179.68,181.49,176.25,176.49,2619833,0
+ABNB.US,D,20210413,000000,175.265,178.61,172.14,177.95,3573584,0
+ABNB.US,D,20210414,000000,179.5,181.4665,175.31,176.43,2938566,0
+ABNB.US,D,20210415,000000,177,178.24,174.25,175.35,2894865,0
+ABNB.US,D,20210416,000000,176.0119,179.51,172.94,178.69,3058294,0
+ABNB.US,D,20210419,000000,177.32,178.72,171.5,174.58,3125736,0
+ABNB.US,D,20210420,000000,173.1838,175,165.52,169.57,4574999,0
+ABNB.US,D,20210421,000000,168.09,170.32,164.12,167.07,3878608,0
+ABNB.US,D,20210422,000000,168.49,176.92,168.43,170.71,3856499,0
+ABNB.US,D,20210423,000000,172.9192,178.25,172,174.25,3335128,0
+ABNB.US,D,20210426,000000,175.21,176.0305,171.07,174.88,2549403,0
+ABNB.US,D,20210427,000000,176.1653,179.61,174.8,177.94,2882972,0
+ABNB.US,D,20210428,000000,174.4371,181.67,173.351,180,2409708,0
+ABNB.US,D,20210429,000000,182.75,183.22,173.35,177.68,3116021,0
+ABNB.US,D,20210430,000000,173.0035,176.45,172.01,172.71,3579957,0
+ABNB.US,D,20210503,000000,173.19,173.44,167.8,168.11,3149738,0
+ABNB.US,D,20210504,000000,167.0154,169.04,161.96,168.9,4658011,0
+ABNB.US,D,20210505,000000,169.3,170.18,162.12,162.33,3590067,0
+ABNB.US,D,20210506,000000,161.91,162.105,150.7,153.64,8528976,0
+ABNB.US,D,20210507,000000,156.5,157.0543,148.78,151.21,7133990,0
+ABNB.US,D,20210510,000000,150.2839,150.5,144.52,146.73,5827152,0
+ABNB.US,D,20210511,000000,139.1,144.35,136.01,142.73,8257386,0
+ABNB.US,D,20210512,000000,140.9,144.77,138.75,140.25,5307514,0
+ABNB.US,D,20210513,000000,142.25,142.3286,131.28,135.75,13005365,0
+ABNB.US,D,20210514,000000,137.68,142.25,131.67,141.2,20325381,0
+ABNB.US,D,20210517,000000,137.1562,137.79,130.2532,132.5,39755015,0
+ABNB.US,D,20210518,000000,134,138.4,131.49,135.02,18555649,0
+ABNB.US,D,20210519,000000,129.95,138.38,129.71,138.19,15565537,0
+ABNB.US,D,20210520,000000,138.8386,138.89,135.65,136.2,8903573,0
+ABNB.US,D,20210521,000000,136.55,137.17,132.88,134.71,10056483,0
+ABNB.US,D,20210524,000000,135.5,137.98,134.39,135.91,8543614,0
+ABNB.US,D,20210525,000000,137.4,137.85,133.56,133.99,10435842,0
+ABNB.US,D,20210526,000000,134.94,135.76,133.7208,134.75,8179216,0
+ABNB.US,D,20210527,000000,135.07,143.82,134.5,143.17,21270189,0
+ABNB.US,D,20210528,000000,144.76,145,140.25,140.4,12000561,0
+ABNB.US,D,20210601,000000,143.89,146.0889,141.59,144.31,16552092,0
+ABNB.US,D,20210602,000000,145.35,152.7,144.4,151,16245118,0
+ABNB.US,D,20210603,000000,149.55,151.12,143.8,144.19,11083344,0
+ABNB.US,D,20210604,000000,145.83,151.57,145,150.73,8534867,0
+ABNB.US,D,20210607,000000,150.96,150.96,146.4,148.97,7780222,0
+ABNB.US,D,20210608,000000,150.6,150.75,145.8,147.01,7125810,0
+ABNB.US,D,20210609,000000,148.57,149.36,144.46,144.85,5606457,0
+ABNB.US,D,20210610,000000,142.15,147.45,141.04,146.12,9482482,0
+ABNB.US,D,20210611,000000,145.87,148.95,145.2001,148.44,4819914,0
+ABNB.US,D,20210614,000000,149.25,149.6,146.85,149.21,6107480,0
+ABNB.US,D,20210615,000000,149.2,153.74,148.84,151.78,12007681,0
+ABNB.US,D,20210616,000000,150.95,152.35,146.92,149.15,9632778,0
+ABNB.US,D,20210617,000000,148.99,152.29,148.6116,150.7,8171295,0
+ABNB.US,D,20210618,000000,150.38,154.8,149.4,152.52,11628917,0
+ABNB.US,D,20210621,000000,152.52,152.61,145.83,149.7,8040208,0
+ABNB.US,D,20210622,000000,149.75,151.6468,148.4,149.68,5790390,0
+ABNB.US,D,20210623,000000,149.76,154.59,147.8,151.58,9335718,0
+ABNB.US,D,20210624,000000,152.67,153.6272,149.86,150.73,8173384,0
+ABNB.US,D,20210625,000000,151.23,153.17,149.28,149.67,6452449,0
+ABNB.US,D,20210628,000000,148.615,150.93,147.08,149.94,6450955,0
+ABNB.US,D,20210629,000000,149.75,149.94,145.77,146.08,7478999,0
+ABNB.US,D,20210630,000000,145.545,154.09,144.245,153.14,9798633,0
+ABNB.US,D,20210701,000000,154.5,157.41,151.41,153.08,9793859,0
+ABNB.US,D,20210702,000000,153.31,154.95,149.56,150.23,4844712,0
+ABNB.US,D,20210706,000000,150.08,152.8,147.8101,148.37,5069422,0
+ABNB.US,D,20210707,000000,148.15,148.94,143.6,143.72,5650921,0
+ABNB.US,D,20210708,000000,140.43,143.73,139.53,142.53,4827157,0
+ABNB.US,D,20210709,000000,143.3,150.26,143.3,149.64,7065139,0
+ABNB.US,D,20210712,000000,148.99,150.42,146.01,146.69,3276273,0
+ABNB.US,D,20210713,000000,147.695,147.695,143,143.41,5871457,0
+ABNB.US,D,20210714,000000,143.86,144.2,139.04,139.09,8545476,0
+ABNB.US,D,20210715,000000,139.18,140.52,136.54,137.5,6576068,0
+ABNB.US,D,20210716,000000,139.69,139.7899,133.51,134.31,6094631,0
+ABNB.US,D,20210719,000000,131.36,133.77,130.31,131.88,7215671,0
+ABNB.US,D,20210720,000000,132.75,137.435,131.7,136.09,6274608,0
+ABNB.US,D,20210721,000000,136.71,140.15,135.725,139.25,5269631,0
+ABNB.US,D,20210722,000000,141.2898,141.2898,137.66,139.47,4628360,0
+ABNB.US,D,20210723,000000,139.8,140,137.41,138.73,2811110,0
+ABNB.US,D,20210726,000000,139.13,142.19,137.2,142,6489516,0
+ABNB.US,D,20210727,000000,141.255,142.52,138.31,141.58,5113147,0
+ABNB.US,D,20210728,000000,141.31,143.73,141.03,143.3,4466785,0
+ABNB.US,D,20210729,000000,143.6464,145,141.71,143.47,5005450,0
+ABNB.US,D,20210730,000000,141.75,144.69,141.74,144.01,4167130,0
+ABNB.US,D,20210802,000000,143.85,146.27,143.4,145.49,4522437,0
+ABNB.US,D,20210803,000000,147.7284,147.79,143.2801,145.65,5491010,0
+ABNB.US,D,20210804,000000,145.1,147.46,145.01,147.4,4631430,0
+ABNB.US,D,20210805,000000,146.67,150.41,146.3993,150.32,4737513,0
+ABNB.US,D,20210806,000000,148.99,150.19,147.55,149.99,4043474,0
+ABNB.US,D,20210809,000000,148.86,151,148.7,149.44,5541924,0
+ABNB.US,D,20210810,000000,149.365,150.76,147.85,147.95,5149830,0
+ABNB.US,D,20210811,000000,147.54,149.2796,145.1576,148.16,6717728,0
+ABNB.US,D,20210812,000000,148.86,151.68,146.55,151.15,8925109,0
+ABNB.US,D,20210813,000000,146.66,152.76,144.51,152.76,16789079,0
+ABNB.US,D,20210816,000000,151.99,152.03,144.9,148.57,7720442,0
+ABNB.US,D,20210817,000000,145,148.2,143.58,143.9,7855110,0
+ABNB.US,D,20210818,000000,144.02,148.68,141.7,146.74,5190073,0
+ABNB.US,D,20210819,000000,143.7907,145.28,141.92,142.65,4732393,0
+ABNB.US,D,20210820,000000,142,143.949,141.5,143.7,2996182,0
+ABNB.US,D,20210823,000000,144.9,147.6299,144.15,146.79,4727431,0
+ABNB.US,D,20210824,000000,147,161.98,146.5,161.42,22096778,0
+ABNB.US,D,20210825,000000,158.764,163.0587,158,160.35,7267704,0
+ABNB.US,D,20210826,000000,159.34,159.4999,151.45,152.73,7242951,0
+ABNB.US,D,20210827,000000,152.251,156.44,151.45,154.18,4818820,0
+ABNB.US,D,20210830,000000,154.41,157.49,151.92,156.02,3968745,0
+ABNB.US,D,20210831,000000,155.94,158.15,153.58,154.99,7403951,0
+ABNB.US,D,20210901,000000,154.84,158.64,154.29,156.59,4324746,0
+ABNB.US,D,20210902,000000,156.5,159.4601,156.5,157.2,3302257,0
+ABNB.US,D,20210903,000000,158.05,160.64,157.2,158,4460935,0
+ABNB.US,D,20210907,000000,159.72,165.735,159.55,165,11017034,0
+ABNB.US,D,20210908,000000,163.23,166.55,161.6,163.93,5866501,0
+ABNB.US,D,20210909,000000,163,166.97,160.83,166,5935754,0
+ABNB.US,D,20210910,000000,166.95,168.2356,165.01,165.2,3985251,0
+ABNB.US,D,20210913,000000,160.25,162.99,154.79,160.32,7520949,0
+ABNB.US,D,20210914,000000,160.66,164.7,159.41,163.3,4655503,0
+ABNB.US,D,20210915,000000,162.32,166.63,160.49,166.37,5656017,0
+ABNB.US,D,20210916,000000,165.26,169.45,165.04,168.15,6094825,0
+ABNB.US,D,20210917,000000,169.3,170,163.61,166.59,20024675,0
+ABNB.US,D,20210920,000000,162.24,166.54,159.445,161.64,6846832,0
+ABNB.US,D,20210921,000000,164,170.01,162.96,169.29,8592501,0
+ABNB.US,D,20210922,000000,170.0293,171.81,167.3713,169.96,4353595,0
+ABNB.US,D,20210923,000000,171.55,176,170.5001,175.13,5370786,0
+ABNB.US,D,20210924,000000,174.53,176.96,173.61,175.88,4084868,0
+ABNB.US,D,20210927,000000,175,176.319,172.02,174.26,3551430,0
+ABNB.US,D,20210928,000000,172.5155,173.56,166.9,168.58,4362803,0
+ABNB.US,D,20210929,000000,170.1,171.2207,166.5504,168.07,2788740,0
+ABNB.US,D,20210930,000000,168.1,169.5,165.71,167.75,2663690,0
+ABNB.US,D,20211001,000000,170.31,173.2,168.55,173.01,4963044,0
+ABNB.US,D,20211004,000000,171.99,172.26,164.03,164.5,4459382,0
+ABNB.US,D,20211005,000000,165.67,166.59,162.43,164.74,4340100,0
+ABNB.US,D,20211006,000000,161.39,167.32,160.63,167.25,2461482,0
+ABNB.US,D,20211007,000000,170,171.27,168.6,169.6,2119612,0
+ABNB.US,D,20211008,000000,170.1,174.0999,169.48,169.97,2265114,0
+ABNB.US,D,20211011,000000,170,171.5402,166.63,166.67,2046310,0
+ABNB.US,D,20211012,000000,172.6944,175.9,171.23,172.75,6028098,0
+ABNB.US,D,20211013,000000,173,175.19,171.8,173.58,3523610,0
+ABNB.US,D,20211014,000000,175.24,176.75,170.04,170.5,4145257,0
+ABNB.US,D,20211015,000000,171.9,172.95,168.58,169.18,3592734,0
+ABNB.US,D,20211018,000000,167.5,172.7,167.11,172.32,2793704,0
+ABNB.US,D,20211019,000000,172.57,172.81,170.06,170.74,2776646,0
+ABNB.US,D,20211020,000000,170.06,171.94,168.2,169.76,2687022,0
+ABNB.US,D,20211021,000000,169.074,171.53,167.7,170.5,2889355,0
+ABNB.US,D,20211022,000000,169.3,169.44,165.16,166.64,2985991,0
+ABNB.US,D,20211025,000000,166.69,170.3289,166.65,169.24,2620794,0
+ABNB.US,D,20211026,000000,170.4,172.0003,167.9,171.14,2937893,0
+ABNB.US,D,20211027,000000,170.74,172.65,168.88,169.1,3009842,0
+ABNB.US,D,20211028,000000,170.2,171.85,168.71,171.7,2143659,0
+ABNB.US,D,20211029,000000,171.39,171.39,168.8486,170.66,2294417,0
+ABNB.US,D,20211101,000000,170.5,175.44,170.5,174.6,4401097,0
+ABNB.US,D,20211102,000000,174.95,175.3,170.58,172.87,3292058,0
+ABNB.US,D,20211103,000000,171.89,173.75,170.93,172.87,2827068,0
+ABNB.US,D,20211104,000000,175.95,179.435,173.96,178.45,9664613,0
+ABNB.US,D,20211105,000000,186.15,203.295,185.9441,201.62,27330521,0
+ABNB.US,D,20211108,000000,203.35,211.3361,199.75,200.32,12855319,0
+ABNB.US,D,20211109,000000,201.44,201.5,187.5,194.68,9056091,0
+ABNB.US,D,20211110,000000,190.23,195,189.28,192.22,6704083,0
+ABNB.US,D,20211111,000000,195.2,197.93,190.77,191.61,5899031,0
+ABNB.US,D,20211112,000000,192.465,208.16,192.06,206.54,12057833,0
+ABNB.US,D,20211115,000000,206.2,209.24,204.16,207.21,7479309,0
+ABNB.US,D,20211116,000000,205.59,209.93,203.47,207.04,4431316,0
+ABNB.US,D,20211117,000000,207,212.5838,198.4,199.11,6383375,0
+ABNB.US,D,20211118,000000,199.34,205,196,204.33,4601086,0
+ABNB.US,D,20211119,000000,196.6,199.36,190.5,196.42,8185488,0
+ABNB.US,D,20211122,000000,190.44,190.76,176.72,181.73,12626362,0
+ABNB.US,D,20211123,000000,181.1433,183.73,175.25,178.27,6456729,0
+ABNB.US,D,20211124,000000,175.63,182.78,175,179.89,4763328,0
+ABNB.US,D,20211126,000000,167.76,174.64,167.04,173.86,6044126,0
+ABNB.US,D,20211129,000000,176.88,180.7,175.9,180.08,5317368,0
+ABNB.US,D,20211130,000000,176.405,180.64,170.921,172.54,10682739,0
+ABNB.US,D,20211201,000000,174.01,180.13,162.03,163.08,7657589,0
+ABNB.US,D,20211202,000000,161.36,170.295,160.49,169.6,5687601,0
+ABNB.US,D,20211203,000000,168.98,170.73,162.14,166.75,6460855,0
+ABNB.US,D,20211206,000000,167.275,181.93,162.85,180.85,9813848,0
+ABNB.US,D,20211207,000000,185.61,187.5,182.02,183.14,6264558,0
+ABNB.US,D,20211208,000000,186,187.5,182.14,186.49,4218671,0
+ABNB.US,D,20211209,000000,182.09,185.302,179.28,181.46,3518025,0
+ABNB.US,D,20211210,000000,178.16,181.1,175.8535,180.42,3980441,0
+ABNB.US,D,20211213,000000,178.25,180,168.89,171.04,7263664,0
+ABNB.US,D,20211214,000000,168.298,169.91,164.5,167.96,5660417,0
+ABNB.US,D,20211215,000000,167.6401,168.9599,160.18,168.14,6678543,0
+ABNB.US,D,20211216,000000,166.25,167.73,153.6,156.38,9415120,0
+ABNB.US,D,20211217,000000,154.62,158.31,149.44,157.91,24062440,0
+ABNB.US,D,20211220,000000,151.16,158.48,151,157.23,4639263,0
+ABNB.US,D,20211221,000000,159.5,167.275,158.37,165.66,6293459,0
+ABNB.US,D,20211222,000000,165.68,170.68,162.8,169.29,4802483,0
+ABNB.US,D,20211223,000000,170.5,171.99,166.89,171.31,4017435,0
+ABNB.US,D,20211227,000000,169.8064,172.43,168.78,171.68,2726288,0
+ABNB.US,D,20211228,000000,171.32,172.73,167.73,169.71,2297204,0
+ABNB.US,D,20211229,000000,169.52,170.4799,165.02,167.44,1995405,0
+ABNB.US,D,20211230,000000,167.06,170.85,165.71,168.78,2181120,0
+ABNB.US,D,20211231,000000,168.78,170.87,166.08,166.49,2595979,0
+ABNB.US,D,20220103,000000,165.2966,172.84,165.22,172.68,4241965,0
+ABNB.US,D,20220104,000000,174.1537,175.9,167.2,170.8,4079976,0
+ABNB.US,D,20220105,000000,169.8828,175.107,162.24,162.25,4804571,0
+ABNB.US,D,20220106,000000,160.29,163.73,156.34,159.75,5049594,0
+ABNB.US,D,20220107,000000,159.18,166.88,158.455,166.05,5624579,0
+ABNB.US,D,20220110,000000,159.7601,161.7,152.1,160.71,6973588,0
+ABNB.US,D,20220111,000000,160.71,169.39,159.0776,168.61,5331629,0
+ABNB.US,D,20220112,000000,170.24,171.04,165.11,169.54,3534275,0
+ABNB.US,D,20220113,000000,170.2331,171.99,165.765,166,4893757,0
+ABNB.US,D,20220114,000000,165.75,167.63,160.24,163.99,4144039,0
+ABNB.US,D,20220118,000000,156.91,160.79,153.87,154.69,5814071,0
+ABNB.US,D,20220119,000000,157,160.23,154.44,154.58,5127374,0
+ABNB.US,D,20220120,000000,157.8084,165.2,157.35,158,4941879,0
+ABNB.US,D,20220121,000000,156.815,160.2,152.41,156.73,7242250,0
+ABNB.US,D,20220124,000000,150,151.16,135.76,147.9,14627354,0
+ABNB.US,D,20220125,000000,143.9,147.38,140.13,144.56,5704888,0
+ABNB.US,D,20220126,000000,149.285,152.4,140.0407,142.14,6990314,0
+ABNB.US,D,20220127,000000,143.48,145.5479,137.92,138.41,4493776,0
+ABNB.US,D,20220128,000000,138.46,143.11,134.3743,142.77,5604415,0
+ABNB.US,D,20220131,000000,144.8028,153.97,143.81,153.97,5463016,0
+ABNB.US,D,20220201,000000,155.35,157.39,152.5,156.94,3799303,0
+ABNB.US,D,20220202,000000,156.3129,156.51,150.7124,151.76,3678315,0
+ABNB.US,D,20220203,000000,147.97,152.18,146.68,149.57,4577057,0
+ABNB.US,D,20220204,000000,150.14,157.24,150,155.56,4687701,0
+ABNB.US,D,20220207,000000,156.79,160.88,155.95,157.91,4690668,0
+ABNB.US,D,20220208,000000,154,163.0791,153.44,162.26,4309070,0
+ABNB.US,D,20220209,000000,165.37,170.07,165.08,169.53,4868311,0
+ABNB.US,D,20220210,000000,165.245,177.06,165.245,171.95,8261379,0
+ABNB.US,D,20220211,000000,175.3087,176.74,164.83,166.53,6464397,0
+ABNB.US,D,20220214,000000,166.63,171.8,165.03,169.66,4847552,0
+ABNB.US,D,20220215,000000,172.92,180.6322,172.75,180.07,11733939,0
+ABNB.US,D,20220216,000000,178.295,191.73,178,186.64,22252851,0
+ABNB.US,D,20220217,000000,184.9,188.98,181.54,183.6,7779201,0
+ABNB.US,D,20220218,000000,180.26,182.66,173.62,174.9,8848753,0
+ABNB.US,D,20220222,000000,172.13,176.38,161.32,165.24,8392599,0
+ABNB.US,D,20220223,000000,165.93,166.655,149.85,150.04,9778477,0
+ABNB.US,D,20220224,000000,141.3,158.96,141.1795,158.26,10354648,0
+ABNB.US,D,20220225,000000,159.26,159.45,152.91,155.09,6173207,0
+ABNB.US,D,20220228,000000,155.025,155.0964,148.3,151.49,11078496,0
+ABNB.US,D,20220301,000000,150.53,154.22,149.95,151.01,5165768,0
+ABNB.US,D,20220302,000000,152.48,158.08,151.89,157.53,5028250,0
+ABNB.US,D,20220303,000000,158.33,159.22,150.99,151.69,4045757,0
+ABNB.US,D,20220304,000000,150.77,151.8899,140.46,142.7,8397063,0
+ABNB.US,D,20220307,000000,145,145.27,131.52,131.59,9177270,0
+ABNB.US,D,20220308,000000,131.63,144.47,131.5,142.13,9586994,0
+ABNB.US,D,20220309,000000,145.43,150.99,145.33,148.31,7023908,0
+ABNB.US,D,20220310,000000,145.22,152.89,144.4092,151.8,5302511,0
+ABNB.US,D,20220311,000000,154.13,155,145,145.14,4577255,0
+ABNB.US,D,20220314,000000,143.41,144.67,136.04,138.5,6330206,0
+ABNB.US,D,20220315,000000,140,144.73,138.32,143.95,5488743,0
+ABNB.US,D,20220316,000000,148.145,156.98,146.31,155.75,7105370,0
+ABNB.US,D,20220317,000000,153.79,157.6,151.05,157.55,5031682,0
+ABNB.US,D,20220318,000000,156.07,167.18,155.7,167,8467518,0
+ABNB.US,D,20220321,000000,164.57,165.95,159,161.8,4584370,0
+ABNB.US,D,20220322,000000,163.61,168.175,162,166.44,4099851,0
+ABNB.US,D,20220323,000000,163.64,166.89,162.88,164.16,2814305,0
+ABNB.US,D,20220324,000000,164.81,171,162.668,170.83,4223466,0
+ABNB.US,D,20220325,000000,169.94,170.61,164.1343,167.22,2956870,0
+ABNB.US,D,20220328,000000,167.22,168.719,162.43,167.65,3829793,0
+ABNB.US,D,20220329,000000,172.11,178.88,171.81,175.52,5452762,0
+ABNB.US,D,20220330,000000,173.131,176.82,172.02,173.63,3707406,0
+ABNB.US,D,20220331,000000,173.54,176.1499,171.1638,171.76,3232222,0
+ABNB.US,D,20220401,000000,173.06,177.94,172.23,173.07,3644935,0
+ABNB.US,D,20220404,000000,175.02,177.02,172.585,177.02,3500522,0
+ABNB.US,D,20220405,000000,177.19,179.09,170.12,171.21,4064959,0
+ABNB.US,D,20220406,000000,167.07,168.77,161.58,164.66,4287691,0
+ABNB.US,D,20220407,000000,163.19,167.86,161.71,165.91,4146557,0
+ABNB.US,D,20220408,000000,162.52,164.9,159.35,162.56,3448377,0
+ABNB.US,D,20220411,000000,159.84,163.57,157.41,160.25,3877215,0
+ABNB.US,D,20220412,000000,163.7,166.11,157.28,160.11,4113036,0
+ABNB.US,D,20220413,000000,160.84,172.96,160.65,171.85,7211893,0
+ABNB.US,D,20220414,000000,171.66,174.64,170.2954,170.7,5125142,0
+ABNB.US,D,20220418,000000,169.27,170.12,164.35,165.74,3339887,0
+ABNB.US,D,20220419,000000,165.74,170.8196,165.71,170.12,2857124,0
+ABNB.US,D,20220420,000000,172.61,172.61,164.31,164.55,3997912,0
+ABNB.US,D,20220421,000000,168.98,170.93,156.68,157.91,4714572,0
+ABNB.US,D,20220422,000000,157.84,161.67,154.78,156.09,3863419,0
+ABNB.US,D,20220425,000000,154.33,159.79,152.1,158.39,3868115,0
+ABNB.US,D,20220426,000000,158.4,159.2,152.8,153.04,4075004,0
+ABNB.US,D,20220427,000000,153.82,157.3,150.44,152.23,4825954,0
+ABNB.US,D,20220428,000000,154.01,161.255,153.66,159.74,4854490,0
+ABNB.US,D,20220429,000000,158.88,163.24,153,153.21,4033057,0
+ABNB.US,D,20220502,000000,153.21,155.13,147.2109,152.78,5945287,0
+ABNB.US,D,20220503,000000,154.09,154.49,141.58,145,16774660,0
+ABNB.US,D,20220504,000000,152.55,158.74,145.8718,156.18,20598066,0
+ABNB.US,D,20220505,000000,152.19,153.88,140.8581,143.09,11367225,0
+ABNB.US,D,20220506,000000,142.7,143.11,133.04,135.84,9573058,0
+ABNB.US,D,20220509,000000,131.76,131.885,118.83,119.37,14430889,0
+ABNB.US,D,20220510,000000,122.95,123.46,113.53,116.13,13638465,0
+ABNB.US,D,20220511,000000,114.53,123.77,112.3669,116.15,13661360,0
+ABNB.US,D,20220512,000000,113.66,120.49,111.22,115.94,9264303,0
+ABNB.US,D,20220513,000000,119.96,123.29,118.82,121.45,8595379,0
+ABNB.US,D,20220516,000000,121,121.07,113.25,114.44,7588370,0
+ABNB.US,D,20220517,000000,119.97,120.18,114.51,117.5,6962904,0
+ABNB.US,D,20220518,000000,116.11,117.04,107.62,108.03,9718744,0
+ABNB.US,D,20220519,000000,108.18,116.3499,107.4501,114.17,8926616,0
+ABNB.US,D,20220520,000000,115.46,116.25,108.5,112.55,6961860,0
+ABNB.US,D,20220523,000000,113.545,115.15,110.9301,113.28,6000751,0
+ABNB.US,D,20220524,000000,111.28,111.42,103.7406,106.24,6415752,0
+ABNB.US,D,20220525,000000,105.89,111.94,104.97,110.4,6203324,0
+ABNB.US,D,20220526,000000,109.74,115.55,108.11,114.3,6883200,0
+ABNB.US,D,20220527,000000,116,120.7,115.77,120.5,7391500,0
+ABNB.US,D,20220531,000000,120.5,122.2994,117.16,120.87,9117555,0
+ABNB.US,D,20220601,000000,121.05,121.0738,114.395,116.72,6879606,0
+ABNB.US,D,20220602,000000,117.13,123,116.27,121.26,5177244,0
+ABNB.US,D,20220603,000000,118.071,121.5,117.56,119.83,4584611,0
+ABNB.US,D,20220606,000000,123.33,124.18,119.92,122.02,4160239,0
+ABNB.US,D,20220607,000000,119.76,123.9117,119.12,122.9,3331236,0
+ABNB.US,D,20220608,000000,121.43,125.51,121.23,123.77,3775619,0
+ABNB.US,D,20220609,000000,122.31,122.98,115.42,115.72,5315873,0
+ABNB.US,D,20220610,000000,111.8,115.13,108.32,108.91,6941056,0
+ABNB.US,D,20220613,000000,102.85,105.33,98.36,98.93,9587311,0
+ABNB.US,D,20220614,000000,99.54,101.35,97.2006,98.87,5915344,0
+ABNB.US,D,20220615,000000,100.02,103.6499,98.92,101.47,6260439,0
+ABNB.US,D,20220616,000000,96.19,97.5,92.09,93.26,9435656,0
+ABNB.US,D,20220617,000000,93.53,100.61,93.53,99.49,11293112,0
+ABNB.US,D,20220621,000000,102.69,104.8888,101.62,102.27,6532713,0
+ABNB.US,D,20220622,000000,99,102.5,98.72,99.53,8986027,0
+ABNB.US,D,20220623,000000,100,100.8,93.02,95.72,12340821,0
+ABNB.US,D,20220624,000000,97.52,104.18,96.33,103.51,28797396,0
+ABNB.US,D,20220627,000000,103.96,104.17,99.33,101.5,7352143,0
+ABNB.US,D,20220628,000000,103.34,105.45,97.09,97.53,7747662,0
+ABNB.US,D,20220629,000000,96.83,97,92.05,93.93,6522572,0
+ABNB.US,D,20220630,000000,92.49,92.91,86.71,89.08,9007783,0
+ABNB.US,D,20220701,000000,89.09,91.46,87.43,91.41,5995434,0
+ABNB.US,D,20220705,000000,88.88,96.01,86.75,95.94,7653996,0
+ABNB.US,D,20220706,000000,95.29,96.1699,91.8,92.88,5702961,0
+ABNB.US,D,20220707,000000,93.66,97.55,92.16,97.5,7480538,0
+ABNB.US,D,20220708,000000,96.23,98.12,93.2417,97.35,5669474,0
+ABNB.US,D,20220711,000000,96,97.09,93.27,95.1,6043682,0
+ABNB.US,D,20220712,000000,95.3,97.6861,93.32,96.55,4170185,0
+ABNB.US,D,20220713,000000,93.75,96.5894,91.61,95.64,6967800,0
+ABNB.US,D,20220714,000000,94.28,94.58,90.17,91.05,8334633,0
+ABNB.US,D,20220715,000000,92.55,95.65,90.66,94.66,7497187,0
+ABNB.US,D,20220718,000000,96.78,101.88,95.98,97.67,7171484,0
+ABNB.US,D,20220719,000000,99.7,102.71,98.76,102.2,5603808,0
+ABNB.US,D,20220720,000000,103.11,108.92,102.75,107.73,6834133,0
+ABNB.US,D,20220721,000000,106.98,108.5,104.41,108.14,4284851,0
+ABNB.US,D,20220722,000000,108.31,110.1,102.93,103.97,4243932,0
+ABNB.US,D,20220725,000000,103.78,105.26,101.4794,104.95,3142931,0
+ABNB.US,D,20220726,000000,102.38,103.63,101.1,101.91,4190993,0
+ABNB.US,D,20220727,000000,105.79,107.985,104.06,107.36,5362726,0
+ABNB.US,D,20220728,000000,108.17,110.06,104.68,108.84,4471883,0
+ABNB.US,D,20220729,000000,108.195,111.16,107.11,110.98,4637779,0
+ABNB.US,D,20220801,000000,110,113.96,107.48,111.2,6019506,0
+ABNB.US,D,20220802,000000,111.67,117.78,111.1,116.34,15208217,0
+ABNB.US,D,20220803,000000,108.225,115.57,107.65,115.02,23354938,0
+ABNB.US,D,20220804,000000,114.31,119.24,114.255,119.22,9180317,0
+ABNB.US,D,20220805,000000,115.52,118.8699,114.82,117.11,6494951,0
+ABNB.US,D,20220808,000000,118.155,119.64,115.43,115.82,5382935,0
+ABNB.US,D,20220809,000000,115,115.67,112.8,114.44,4201213,0
+ABNB.US,D,20220810,000000,119.33,120.34,116.3,118.73,5529014,0
+ABNB.US,D,20220811,000000,121.3,127.09,120.96,121.5,8110104,0
+ABNB.US,D,20220812,000000,122.8,125,121.12,124.51,5012478,0
+ABNB.US,D,20220815,000000,123.55,126.4345,123.2,126.04,4884711,0
+ABNB.US,D,20220816,000000,124.23,125.42,122.62,124.18,4371514,0
+ABNB.US,D,20220817,000000,121.63,123.27,120.64,121.87,4336182,0
+ABNB.US,D,20220818,000000,121.5,122.2,120.28,121.27,3373946,0
+ABNB.US,D,20220819,000000,118.1845,119.2199,114.1,114.76,5288830,0
+ABNB.US,D,20220822,000000,110.36,114.2281,109.97,111.39,6057435,0
+ABNB.US,D,20220823,000000,112.41,114.02,111.41,111.6,5447183,0
+ABNB.US,D,20220824,000000,110.93,115.57,110.84,114.51,3633950,0
+ABNB.US,D,20220825,000000,115.89,117.95,115.42,117.03,4021587,0
+ABNB.US,D,20220826,000000,117.06,118.27,112.78,112.82,3778708,0
+ABNB.US,D,20220829,000000,111.77,115.8,111.53,113.54,4620614,0
+ABNB.US,D,20220830,000000,114.5,116.02,110.44,112.56,4507191,0
+ABNB.US,D,20220831,000000,113.49,115.58,112.4,113.12,6191562,0
+ABNB.US,D,20220901,000000,111.1,114.08,108.17,113.4,5661493,0
+ABNB.US,D,20220902,000000,114.32,116.46,112.33,113.64,4121736,0
+ABNB.US,D,20220906,000000,114.09,114.52,110.5,113.7,4067119,0
+ABNB.US,D,20220907,000000,112.85,116.44,112.71,116.07,4619318,0
+ABNB.US,D,20220908,000000,114,119.3471,114,118.58,4063966,0
+ABNB.US,D,20220909,000000,120.0182,123.71,119.9,123.48,5418591,0
+ABNB.US,D,20220912,000000,124.25,127.24,123.785,124.79,6993308,0
+ABNB.US,D,20220913,000000,119.7,123.86,119.05,121.54,7126468,0
+ABNB.US,D,20220914,000000,121.63,127,119.51,126.8,5690127,0
+ABNB.US,D,20220915,000000,125.29,129.38,124.28,125.04,6606137,0
+ABNB.US,D,20220916,000000,121.11,122.26,117.59,118.75,13704405,0
+ABNB.US,D,20220919,000000,116.87,119.78,116.47,118.78,4715382,0
+ABNB.US,D,20220920,000000,117.93,121.66,116.62,116.71,5610900,0
+ABNB.US,D,20220921,000000,116.37,119.33,112.36,114.01,6898713,0
+ABNB.US,D,20220922,000000,112.67,113.72,103.26,103.72,8399410,0
+ABNB.US,D,20220923,000000,102.2,103.18,99.71,101.75,6245555,0
+ABNB.US,D,20220926,000000,101.78,105.36,101.56,103.23,5278759,0
+ABNB.US,D,20220927,000000,106.04,108.17,104.14,106.37,5081006,0
+ABNB.US,D,20220928,000000,106.701,111.13,105.78,110.69,4518240,0
+ABNB.US,D,20220929,000000,109.19,109.475,105.17,106.66,4264336,0
+ABNB.US,D,20220930,000000,104.76,109.08,104.73,105.04,4750577,0
+ABNB.US,D,20221003,000000,105.49,106.35,102.18,105,6208938,0
+ABNB.US,D,20221004,000000,109.14,111.61,108.68,110.81,4834992,0
+ABNB.US,D,20221005,000000,110.52,112.34,107.84,111.76,4008655,0
+ABNB.US,D,20221006,000000,112,114.41,110.2,111.58,3446542,0
+ABNB.US,D,20221007,000000,108.87,109.5321,107.1,108.54,3352741,0
+ABNB.US,D,20221010,000000,108.55,111.62,107.41,110.99,3945173,0
+ABNB.US,D,20221011,000000,110.988,111,103.595,106.82,5696693,0
+ABNB.US,D,20221012,000000,107.47,112.98,106.11,112.35,5547542,0
+ABNB.US,D,20221013,000000,107.3,113.13,105.3,112.65,6172480,0
+ABNB.US,D,20221014,000000,115,116.448,109.01,109.16,5001698,0
+ABNB.US,D,20221017,000000,112.33,116.76,111.03,116.5,5423881,0
+ABNB.US,D,20221018,000000,120.03,120.71,115.7,117.94,5580013,0
+ABNB.US,D,20221019,000000,116.235,118.84,115.3,116.87,3408865,0
+ABNB.US,D,20221020,000000,116.35,120.56,116,117,3962235,0
+ABNB.US,D,20221021,000000,116.76,120.34,114.6401,119.95,4146060,0
+ABNB.US,D,20221024,000000,118.33,119.07,112.8237,116.39,4452813,0
+ABNB.US,D,20221025,000000,115.37,119.38,112.63,118.45,6278920,0
+ABNB.US,D,20221026,000000,117,119.91,114.97,115.31,4268449,0
+ABNB.US,D,20221027,000000,116.05,116.37,111.925,112.06,4593997,0
+ABNB.US,D,20221028,000000,111.19,115.25,110.39,115.21,4757271,0
+ABNB.US,D,20221031,000000,113.06,113.8,106.67,106.91,10733821,0
+ABNB.US,D,20221101,000000,110.965,113.1,108,109.05,15979816,0
+ABNB.US,D,20221102,000000,102.645,104.9799,94.25,94.41,29191366,0
+ABNB.US,D,20221103,000000,94.08,95.31,91.2723,92.02,10099295,0
+ABNB.US,D,20221104,000000,94.995,96.16,92.01,96.09,9717396,0
+ABNB.US,D,20221107,000000,96.76,97.25,93.28,95.46,7972690,0
+ABNB.US,D,20221108,000000,95.53,101.9193,94.27,98.9,7829381,0
+ABNB.US,D,20221109,000000,97.75,99.0899,95.15,95.79,4650860,0
+ABNB.US,D,20221110,000000,100.91,102.5,99.04,102.4,7343018,0
+ABNB.US,D,20221111,000000,103.45,109.77,102.16,109.57,6864381,0
+ABNB.US,D,20221114,000000,107.74,108.69,105.04,105.16,4951447,0
+ABNB.US,D,20221115,000000,109.27,111.235,106.6,107.01,5357427,0
+ABNB.US,D,20221116,000000,107.7,107.7,104.38,104.43,3681831,0
+ABNB.US,D,20221117,000000,101.83,101.98,98.85,99.3,5181201,0
+ABNB.US,D,20221118,000000,100.84,100.84,96.6,97.77,5913126,0
+ABNB.US,D,20221121,000000,97.01,97.85,93.92,95.71,5145740,0
+ABNB.US,D,20221122,000000,93.53,95.37,92.98,95.28,5951592,0
+ABNB.US,D,20221123,000000,95.56,97.05,94.3404,96.63,4337602,0
+ABNB.US,D,20221125,000000,96.97,98.8299,96.76,97.67,2245116,0
+ABNB.US,D,20221128,000000,97,98.32,94.81,95.3,5136713,0
+ABNB.US,D,20221129,000000,96.1,97.26,95.3,95.38,3694023,0
+ABNB.US,D,20221130,000000,95.86,102.25,95.72,102.14,8387537,0
+ABNB.US,D,20221201,000000,101.49,102.76,99.55,101.27,5040308,0
+ABNB.US,D,20221202,000000,99.25,101.74,98.97,101,4128629,0
+ABNB.US,D,20221205,000000,100,101.17,98.04,98.51,3601549,0
+ABNB.US,D,20221206,000000,98.25,98.5,91.9,93.12,8380946,0
+ABNB.US,D,20221207,000000,88.805,91.67,86.88,91.5,12640481,0
+ABNB.US,D,20221208,000000,92.97,95.61,91.75,94.83,6115721,0
+ABNB.US,D,20221209,000000,93.84,96.6678,93.24,94.7,4405805,0
+ABNB.US,D,20221212,000000,93.76,95.96,93.49,95.58,4664128,0
+ABNB.US,D,20221213,000000,100.37,100.65,93.12,93.34,7378926,0
+ABNB.US,D,20221214,000000,93.54,95.26,91.21,93.93,6737816,0
+ABNB.US,D,20221215,000000,91.52,92.71,89.52,90.61,5331958,0
+ABNB.US,D,20221216,000000,89.86,91.29,88.56,89.57,6830248,0
+ABNB.US,D,20221219,000000,89.51,89.76,85.4,85.93,4717138,0
+ABNB.US,D,20221220,000000,86.71,90.86,86.52,87.62,7325782,0
+ABNB.US,D,20221221,000000,87.49,88.79,86.59,87.07,5594786,0
+ABNB.US,D,20221222,000000,85.54,86.09,82.58,84.87,5643102,0
+ABNB.US,D,20221223,000000,84.7,85.51,83.5,85.25,3057684,0
+ABNB.US,D,20221227,000000,84.78,84.93,82.83,83.49,3982410,0
+ABNB.US,D,20221228,000000,83.25,84.25,81.91,82.49,4931745,0
+ABNB.US,D,20221229,000000,82.97,85.56,82.29,85.23,4031346,0
+ABNB.US,D,20221230,000000,83.61,86.06,83.6001,85.5,3372534,0
+ABNB.US,D,20230103,000000,87.385,88.14,84.3,84.9,3901185,0
+ABNB.US,D,20230104,000000,85.89,88.84,84.79,88.72,4817088,0
+ABNB.US,D,20230105,000000,88.48,88.5,86.75,87.71,3419036,0
+ABNB.US,D,20230106,000000,88.52,88.74,85.71,88.52,4348374,0
+ABNB.US,D,20230109,000000,90.255,92.05,88.88,89.24,4319380,0
+ABNB.US,D,20230110,000000,88.86,89.62,86.75,88.54,4165610,0
+ABNB.US,D,20230111,000000,89,94.83,88.864,94.44,7718901,0
+ABNB.US,D,20230112,000000,95.31,98.95,94.02,98.49,7695221,0
+ABNB.US,D,20230113,000000,97.5,100.6999,97.42,100.37,6528993,0
+ABNB.US,D,20230117,000000,99.915,102.735,99.1,101.27,5496249,0
+ABNB.US,D,20230118,000000,101.41,103.8001,100.32,101.11,6062224,0
+ABNB.US,D,20230119,000000,99.84,100.52,97.57,99.1,4996747,0
+ABNB.US,D,20230120,000000,99.01,101.37,98.1107,101.28,5104017,0
+ABNB.US,D,20230123,000000,101.99,105.38,101.35,105.22,4442688,0
+ABNB.US,D,20230124,000000,104.7,106.3899,103.82,104.13,3514662,0
+ABNB.US,D,20230125,000000,100.36,104.675,99.841,104.44,5169257,0
+ABNB.US,D,20230126,000000,106.3,109.49,105.675,109.42,5196610,0
+ABNB.US,D,20230127,000000,108.86,117.12,108.7345,115.94,9548495,0
+ABNB.US,D,20230130,000000,114.13,115.08,109.275,109.48,5469927,0
+ABNB.US,D,20230131,000000,109.48,111.23,108.82,111.11,3867201,0
+ABNB.US,D,20230201,000000,111.11,114.89,109.83,113.99,4053605,0
+ABNB.US,D,20230202,000000,116.25,119.85,116.24,118.52,7166921,0
+ABNB.US,D,20230203,000000,116.04,121.4,115.85,118.7,6130725,0
+ABNB.US,D,20230206,000000,117.41,119.3335,116.81,118.35,3204147,0
+ABNB.US,D,20230207,000000,117.91,120.21,115.1379,119.69,4397729,0
+ABNB.US,D,20230208,000000,119.39,119.81,115.57,116.36,3605405,0
+ABNB.US,D,20230209,000000,118,119.28,114.52,114.94,4508691,0
+ABNB.US,D,20230210,000000,112.25,113.36,106.5383,108.87,6463548,0
+ABNB.US,D,20230213,000000,110,116.9,109.81,116.42,7657239,0
+ABNB.US,D,20230214,000000,116.29,121.32,115.2,120.87,17145033,0
+ABNB.US,D,20230215,000000,130,138.7499,129.85,137.01,32502208,0
+ABNB.US,D,20230216,000000,135.65,144.63,134.73,139.42,18705822,0
+ABNB.US,D,20230217,000000,137.435,138.4,130.73,131.6,11386744,0
+ABNB.US,D,20230221,000000,129.77,132.85,128.145,128.78,6618673,0
+ABNB.US,D,20230222,000000,128.14,128.88,124.55,127.21,5758987,0
+ABNB.US,D,20230223,000000,128.21,128.85,121.92,125.52,7013484,0
+ABNB.US,D,20230224,000000,123.04,124.8499,120.1914,122.78,5119777,0
+ABNB.US,D,20230227,000000,123.95,125.06,122.73,123.53,5011368,0
+ABNB.US,D,20230228,000000,125.11,126.3843,123.03,123.28,7317099,0
+ABNB.US,D,20230301,000000,122.375,123.3,120.3901,120.83,4645027,0
+ABNB.US,D,20230302,000000,119.67,123.26,119.36,122.38,4089401,0
+ABNB.US,D,20230303,000000,123.18,125.87,122.7,125.73,5499352,0
+ABNB.US,D,20230306,000000,126.355,129.4399,125.28,126.33,5292491,0
+ABNB.US,D,20230307,000000,125.74,130.85,125.5,126.94,5590811,0
+ABNB.US,D,20230308,000000,126.9,127.66,124.74,125,3290816,0
+ABNB.US,D,20230309,000000,125.06,125.2,119.71,119.84,6147726,0
+ABNB.US,D,20230310,000000,119.735,121.44,115.85,118.3,5254762,0
+ABNB.US,D,20230313,000000,115.722,117.9,113.66,115.96,5282014,0
+ABNB.US,D,20230314,000000,118.94,119.1,114.91,116.36,5416449,0
+ABNB.US,D,20230315,000000,113.86,114.32,111.51,113.58,6305075,0
+ABNB.US,D,20230316,000000,113.95,120.06,113.51,119.99,7697232,0
+ABNB.US,D,20230317,000000,119.715,119.96,116.55,118.15,5513629,0
+ABNB.US,D,20230320,000000,118.06,119.02,116.6254,118.4,3997686,0
+ABNB.US,D,20230321,000000,120,124.43,119.85,123.69,5374445,0
+ABNB.US,D,20230322,000000,123.89,125.43,121,121.17,3971064,0
+ABNB.US,D,20230323,000000,122.51,124.66,118.33,120.3,4028510,0
+ABNB.US,D,20230324,000000,119.5,119.7,115.39,116.92,4292384,0
+ABNB.US,D,20230327,000000,117.99,119.274,116.74,117.91,2819623,0
+ABNB.US,D,20230328,000000,117.97,118.31,116.015,116.61,2941034,0
+ABNB.US,D,20230329,000000,118.34,119.19,117.1506,118.8,2711505,0
+ABNB.US,D,20230330,000000,120.8,122.65,120.11,122.28,5437927,0
+ABNB.US,D,20230331,000000,123.3,125.94,122.8,124.4,5533754,0
+ABNB.US,D,20230403,000000,123,123.09,119.7107,121.46,4230612,0
+ABNB.US,D,20230404,000000,121.68,122.06,118.21,118.46,3349254,0
+ABNB.US,D,20230405,000000,117.87,117.87,111.49,115.34,6737046,0
+ABNB.US,D,20230406,000000,113.34,113.415,107.66,109.69,14400096,0
+ABNB.US,D,20230410,000000,108.69,112.63,108.4001,112.6,5406420,0
+ABNB.US,D,20230411,000000,113.56,114.8,112.59,114.25,4845428,0
+ABNB.US,D,20230412,000000,114.8,115.84,111.4,112.42,6068699,0
+ABNB.US,D,20230413,000000,113.18,114.4,112.81,113.95,3878120,0
+ABNB.US,D,20230414,000000,113.89,115.12,113.02,114.65,3415241,0
+ABNB.US,D,20230417,000000,115.42,116.18,114.59,116.17,3287076,0
+ABNB.US,D,20230418,000000,119.83,121.32,118.1,119.19,7162212,0
+ABNB.US,D,20230419,000000,118.145,120.37,117.64,120.1,3309716,0
+ABNB.US,D,20230420,000000,118.37,119.7,117.82,118.4,4369652,0
+ABNB.US,D,20230421,000000,114.955,115.75,112.02,115.5,7357782,0
+ABNB.US,D,20230424,000000,115.53,116.4,114.51,116.12,3240439,0
+ABNB.US,D,20230425,000000,115.31,115.43,112.47,112.505,3659730,0
+ABNB.US,D,20230426,000000,113.5,114.6,113.2,113.68,3615529,0
+ABNB.US,D,20230427,000000,114.44,115.85,112.2867,115.25,3870525,0
+ABNB.US,D,20230428,000000,114.6,120.47,113,119.67,4974339,0
+ABNB.US,D,20230501,000000,119.26,122.65,118.98,121.42,4830645,0
+ABNB.US,D,20230502,000000,120.24,121.7,117.94,120.58,4861759,0
+ABNB.US,D,20230503,000000,120.85,121.19,117.97,118.86,3687660,0
+ABNB.US,D,20230504,000000,118.94,119.17,116.18,117.63,4939904,0
+ABNB.US,D,20230505,000000,120.01,120.3,116.93,119.9,6624644,0
+ABNB.US,D,20230508,000000,123.16,127.555,122.98,125.65,10142902,0
+ABNB.US,D,20230509,000000,126.6,128.96,125.01,127.07,15410317,0
+ABNB.US,D,20230510,000000,109.85,115.51,109.37,113.19,34191000,0
+ABNB.US,D,20230511,000000,113.14,114.46,111.04,111.2,9579405,0
+ABNB.US,D,20230512,000000,111.36,111.56,104.21,105.275,14768544,0
+ABNB.US,D,20230515,000000,105.06,106.15,103.55,105.78,5422484,0
+ABNB.US,D,20230516,000000,105.72,107.58,104.3,105.41,5593052,0
+ABNB.US,D,20230517,000000,106.07,109.9297,104.94,108.33,6887413,0
+ABNB.US,D,20230518,000000,108.34,112.34,108.34,111.87,6945927,0
+ABNB.US,D,20230519,000000,110.82,110.82,106.645,107.38,9203689,0
+ABNB.US,D,20230522,000000,106.26,110.73,106.2,109.93,7350588,0
+ABNB.US,D,20230523,000000,109,109.7061,105.67,106.25,6498151,0
+ABNB.US,D,20230524,000000,105.46,106.59,103.8201,105.71,5371655,0
+ABNB.US,D,20230525,000000,106.1,106.52,103.74,104.42,4834459,0
+ABNB.US,D,20230526,000000,105.18,107.615,104.99,106.81,4680146,0
+ABNB.US,D,20230530,000000,107.725,108.7887,106.02,107.19,5460117,0
+ABNB.US,D,20230531,000000,105.6,110.095,103.74,109.77,10263068,0
+ABNB.US,D,20230601,000000,109.84,113.54,109.11,112.16,6644088,0
+ABNB.US,D,20230602,000000,112.93,118.45,112.93,118.06,10149972,0
+ABNB.US,D,20230605,000000,115.12,116.595,112.315,115.69,8324362,0
+ABNB.US,D,20230606,000000,115.92,119.09,115.41,117.3,5025661,0
+ABNB.US,D,20230607,000000,118.14,120.16,115.92,116.55,4637584,0
+ABNB.US,D,20230608,000000,114.97,116.33,113.58,115.5,4435440,0
+ABNB.US,D,20230609,000000,120.25,122.74,117.45,117.86,7430877,0
+ABNB.US,D,20230612,000000,119.365,125,118.88,124.59,7880981,0
+ABNB.US,D,20230613,000000,124.61,125.74,123.22,124.9,5276791,0
+ABNB.US,D,20230614,000000,125.39,126.3862,122.765,125.14,5696699,0
+ABNB.US,D,20230615,000000,122.96,128.3799,122.75,127.85,5599370,0
+ABNB.US,D,20230616,000000,128.68,129.2,126.79,128.68,6894180,0
+ABNB.US,D,20230620,000000,126.37,127.63,124.395,126.45,5384674,0
+ABNB.US,D,20230621,000000,125.09,129.26,125.09,127.46,4711852,0
+ABNB.US,D,20230622,000000,126.58,128.62,125.35,127.96,3940483,0
+ABNB.US,D,20230623,000000,125.99,126.8,124,124.73,5799995,0
+ABNB.US,D,20230626,000000,124.79,126.7,122.8,123.13,3645763,0
+ABNB.US,D,20230627,000000,124.41,128.17,123.32,127.89,4507674,0
+ABNB.US,D,20230628,000000,127.39,131.88,126.17,127.63,6130392,0
+ABNB.US,D,20230629,000000,127.64,128,123.42,125.1,4241977,0
+ABNB.US,D,20230630,000000,127.25,131.14,127.02,128.16,4604635,0
+ABNB.US,D,20230703,000000,129.28,134.27,129.23,132.35,5001785,0
+ABNB.US,D,20230705,000000,131.845,132.95,130.535,131.69,3429919,0
+ABNB.US,D,20230706,000000,129.17,129.3229,126.06,128.16,3736527,0
+ABNB.US,D,20230707,000000,128.16,131.62,128.06,130.32,3149193,0
+ABNB.US,D,20230710,000000,130.18,133.339,129.61,131.71,4051952,0
+ABNB.US,D,20230711,000000,129.45,138.09,128.77,137.54,10045591,0
+ABNB.US,D,20230712,000000,139.35,140.32,135.52,137.02,5583563,0
+ABNB.US,D,20230713,000000,138.96,140.6,137.3,140.09,5532320,0
+ABNB.US,D,20230714,000000,140.25,143.57,139.69,143.34,6728498,0
+ABNB.US,D,20230717,000000,142.29,147.4,142.29,145.36,5755755,0
+ABNB.US,D,20230718,000000,144,147.5399,143.75,146.53,4124895,0
+ABNB.US,D,20230719,000000,145.75,147.6746,144.19,145.535,4968555,0
+ABNB.US,D,20230720,000000,143.59,146.27,143.5,145.28,4246295,0
+ABNB.US,D,20230721,000000,147,149.99,146.91,148.77,11813010,0
+ABNB.US,D,20230724,000000,147.06,148.29,144.18,147.62,4373201,0
+ABNB.US,D,20230725,000000,147.61,150.78,147.46,148.65,4121251,0
+ABNB.US,D,20230726,000000,147.83,150.27,147.09,150.17,4055506,0
+ABNB.US,D,20230727,000000,151.89,153.175,147.555,148.5,5425994,0
+ABNB.US,D,20230728,000000,150.23,154.49,150.21,153.33,4164344,0
+ABNB.US,D,20230731,000000,153.86,154.95,151.55,152.19,4459756,0
+ABNB.US,D,20230801,000000,149.62,150.4196,148.03,148.91,4524604,0
+ABNB.US,D,20230802,000000,146.45,147.115,143.19,144.56,7030997,0
+ABNB.US,D,20230803,000000,140.94,143.1025,139.75,140.88,11483818,0
+ABNB.US,D,20230804,000000,140.47,145.32,137.62,140.17,8623302,0
+ABNB.US,D,20230807,000000,142,144,138.79,143.2,4079123,0
+ABNB.US,D,20230808,000000,140.52,140.52,137.03,139.55,4685767,0
+ABNB.US,D,20230809,000000,140.14,140.55,137.33,137.87,3389682,0
+ABNB.US,D,20230810,000000,139.87,140.97,135.65,135.97,3437587,0
+ABNB.US,D,20230811,000000,134.15,134.26,131.7,133.68,4412738,0
+ABNB.US,D,20230814,000000,133.56,133.79,131.74,133.24,3373839,0
+ABNB.US,D,20230815,000000,132.5,132.81,129.73,129.85,3970461,0
+ABNB.US,D,20230816,000000,129,130.15,128.4,128.83,3336853,0
+ABNB.US,D,20230817,000000,129.22,129.6,127.3706,127.99,3908528,0
+ABNB.US,D,20230818,000000,124.93,126.08,123.38,125.06,5963616,0
+ABNB.US,D,20230821,000000,126.155,126.54,123.49,124,4875979,0
+ABNB.US,D,20230822,000000,124.25,127.24,124.0008,127.08,4946032,0
+ABNB.US,D,20230823,000000,126.9,129.185,126.4,128.13,4605440,0
+ABNB.US,D,20230824,000000,128.23,128.84,124.64,124.72,2980820,0
+ABNB.US,D,20230825,000000,125.04,126.6,124.19,125.79,2415159,0
+ABNB.US,D,20230828,000000,127,127,124.95,126.155,2348537,0
+ABNB.US,D,20230829,000000,126.55,132.88,126,132.25,5622866,0
+ABNB.US,D,20230830,000000,130.47,132.45,129.31,130.61,4709893,0
+ABNB.US,D,20230831,000000,130.6,132.44,129.81,131.55,3860311,0
+ABNB.US,D,20230901,000000,133.7,134.5,131.33,132.69,4517786,0
+ABNB.US,D,20230905,000000,141.15,144.26,139.8,142.29,21052754,0
+ABNB.US,D,20230906,000000,140.78,143.22,140.2663,141.77,7114436,0
+ABNB.US,D,20230907,000000,139.25,144.25,139.01,143.27,7928238,0
+ABNB.US,D,20230908,000000,143.94,146.85,143.18,145.82,9329068,0
+ABNB.US,D,20230911,000000,146.22,148.25,144.86,147.33,7178964,0
+ABNB.US,D,20230912,000000,146.88,151.155,146.82,147.5,7342691,0
+ABNB.US,D,20230913,000000,146,147,143.605,144.715,7893268,0
+ABNB.US,D,20230914,000000,144.61,145.72,141.69,144.12,8365548,0
+ABNB.US,D,20230915,000000,143.585,144.95,142.1,142.75,74788474,0
+ABNB.US,D,20230918,000000,141.93,144.4,141.19,142.55,7351442,0
+ABNB.US,D,20230919,000000,141.86,142.57,139.77,141.85,6675517,0
+ABNB.US,D,20230920,000000,142.76,143.27,137.95,138.01,5192076,0
+ABNB.US,D,20230921,000000,135.555,135.98,132.39,132.75,8515389,0
+ABNB.US,D,20230922,000000,133.71,134.1842,131.12,132.2,4279181,0
+ABNB.US,D,20230925,000000,130.8,134.25,130.8,134.14,4154503,0
+ABNB.US,D,20230926,000000,132.78,133.94,131.17,132.28,4194040,0
+ABNB.US,D,20230927,000000,133.8,134.9,131.22,134.03,3771335,0
+ABNB.US,D,20230928,000000,133.65,138.23,132.8801,136.47,4058877,0
+ABNB.US,D,20230929,000000,138.05,141.075,136.36,137.21,4782071,0
+ABNB.US,D,20231002,000000,136.55,138,135.36,136.56,3489091,0
+ABNB.US,D,20231003,000000,132.17,133.41,126.49,127.73,9019737,0
+ABNB.US,D,20231004,000000,128.75,130.22,127.295,127.41,5822033,0
+ABNB.US,D,20231005,000000,126.54,126.62,121.67,124.99,7630208,0
+ABNB.US,D,20231006,000000,123,127.4,122.02,126.36,5153662,0
+ABNB.US,D,20231009,000000,124,127.92,121.81,127.77,5092037,0
+ABNB.US,D,20231010,000000,127.69,132.78,126.95,131.59,5114703,0
+ABNB.US,D,20231011,000000,132.12,132.69,128.52,130,3456474,0
+ABNB.US,D,20231012,000000,130.29,130.41,124.82,125.97,4023286,0
+ABNB.US,D,20231013,000000,127.61,129.84,123.55,124.08,4929464,0
+ABNB.US,D,20231016,000000,125.19,126.76,124.1858,125.19,2706050,0
+ABNB.US,D,20231017,000000,123.76,126.7799,122.66,125.71,3073583,0
+ABNB.US,D,20231018,000000,123.02,124.35,121.72,122.17,4098435,0
+ABNB.US,D,20231019,000000,122.39,123.48,119.33,119.97,4374408,0
+ABNB.US,D,20231020,000000,119.49,119.92,116.08,116.49,6195537,0
+ABNB.US,D,20231023,000000,116.48,122.525,115.55,120.39,5442484,0
+ABNB.US,D,20231024,000000,121.18,123.17,120.57,122.01,3651605,0
+ABNB.US,D,20231025,000000,120.75,120.75,118.32,118.5,4844458,0
+ABNB.US,D,20231026,000000,118.14,119.5475,114.4,115.47,5217503,0
+ABNB.US,D,20231027,000000,116.21,116.745,113.235,114.09,5201552,0
+ABNB.US,D,20231030,000000,117.15,118.59,115.35,116.95,5218039,0
+ABNB.US,D,20231031,000000,117.13,118.69,114.91,118.29,4647399,0
+ABNB.US,D,20231101,000000,118.25,119.89,116.66,119.47,9336533,0
+ABNB.US,D,20231102,000000,122.51,122.74,114.1,115.5,14053455,0
+ABNB.US,D,20231103,000000,117.98,123.45,117.38,122.64,9020387,0
+ABNB.US,D,20231106,000000,123.215,123.93,116.85,118.17,7701997,0
+ABNB.US,D,20231107,000000,118.25,122.18,118.1,121.08,5163900,0
+ABNB.US,D,20231108,000000,119.43,121.2,116.1787,117.66,7813986,0
+ABNB.US,D,20231109,000000,118.35,119.53,115.2,115.52,5519622,0
+ABNB.US,D,20231110,000000,114.525,118.54,114.17,118.15,4775350,0
+ABNB.US,D,20231113,000000,117.51,119.86,117.4013,119.15,3408800,0
+ABNB.US,D,20231114,000000,122.355,127.12,121.51,126.68,8405215,0
+ABNB.US,D,20231115,000000,128,131.62,127.0606,128.35,6851426,0
+ABNB.US,D,20231116,000000,127.12,128.4,125.31,126.28,4177338,0
+ABNB.US,D,20231117,000000,126.65,127.97,125.45,127.15,3796137,0
+ABNB.US,D,20231120,000000,127.4,130.95,127.01,129.7,4645935,0
+ABNB.US,D,20231121,000000,128,128.05,124.93,126.82,4587125,0
+ABNB.US,D,20231122,000000,127.75,130.58,127.71,129.04,3974609,0
+ABNB.US,D,20231124,000000,129.05,129.5899,127.78,128.37,2058920,0
+ABNB.US,D,20231127,000000,127.5,129.56,125.85,129,4408422,0
+ABNB.US,D,20231128,000000,128.79,129.54,125.85,127.56,4024433,0
+ABNB.US,D,20231129,000000,127,129.583,126.0598,126.48,4615425,0
+ABNB.US,D,20231130,000000,127,128.13,125.085,126.34,5956297,0
+ABNB.US,D,20231201,000000,125.5,135.42,125.4,135.02,7424812,0
+ABNB.US,D,20231204,000000,134,136.75,132.72,133.7,5263394,0
+ABNB.US,D,20231205,000000,132.68,135.705,132.66,133.71,4202219,0
+ABNB.US,D,20231206,000000,135.59,138.48,135.14,135.31,4932046,0
+ABNB.US,D,20231207,000000,135.51,141.16,135.43,139.84,7108552,0
+ABNB.US,D,20231208,000000,138.19,141.54,137.8,140.68,4411181,0
+ABNB.US,D,20231211,000000,141.36,144.5,140.85,142.91,4560543,0
+ABNB.US,D,20231212,000000,137.9,141.06,137.58,140.55,6823194,0
+ABNB.US,D,20231213,000000,142.95,144.94,140.34,144.51,6673909,0
+ABNB.US,D,20231214,000000,145,149.92,144.98,147.26,9568622,0
+ABNB.US,D,20231215,000000,147.26,148.73,145.86,146.6,8239015,0
+ABNB.US,D,20231218,000000,147.16,148.46,146.12,147.5,4175159,0
+ABNB.US,D,20231219,000000,147.5,148.61,146.68,146.91,5090432,0
+ABNB.US,D,20231220,000000,146.5,146.5,140.65,141.07,5718006,0
+ABNB.US,D,20231221,000000,142.37,143.49,140.31,142.09,3318535,0
+ABNB.US,D,20231222,000000,141.88,142.51,139.73,140.8,2937363,0
+ABNB.US,D,20231226,000000,141,141,137.77,138.72,4384804,0
+ABNB.US,D,20231227,000000,139.135,139.135,136.05,136.55,3989552,0
+ABNB.US,D,20231228,000000,136.55,137.19,135.695,137,2770816,0
+ABNB.US,D,20231229,000000,136.71,137.87,135.43,136.14,3076112,0
+ABNB.US,D,20240102,000000,134.43,135.6,133.34,134.48,3485247,0
+ABNB.US,D,20240103,000000,132.71,134.54,130.82,133.42,4266614,0
+ABNB.US,D,20240104,000000,132.86,137.0344,132.5,133.72,4056898,0
+ABNB.US,D,20240105,000000,134.25,136.65,133.895,135.98,4006629,0
+ABNB.US,D,20240108,000000,137.31,140.25,136.61,140.08,4179708,0
+ABNB.US,D,20240109,000000,138.52,139.54,137.79,139.53,3560892,0
+ABNB.US,D,20240110,000000,139.2,140.825,138.7,139.76,2492691,0
+ABNB.US,D,20240111,000000,140.71,141.2,137.55,139.45,2383518,0
+ABNB.US,D,20240112,000000,139.35,140.99,137.13,137.14,2481982,0
+ABNB.US,D,20240116,000000,135.9,136,133.67,135.02,5514773,0
+ABNB.US,D,20240117,000000,132.84,135.09,131.1,134.98,3039656,0
+ABNB.US,D,20240118,000000,137,139.535,135.225,137.04,5273027,0
+ABNB.US,D,20240119,000000,138.6,140.285,136.32,139.93,4089098,0
+ABNB.US,D,20240122,000000,141.155,144.05,140.9,142.01,4482914,0
+ABNB.US,D,20240123,000000,142.75,143.93,140.52,142.3,3882149,0
+ABNB.US,D,20240124,000000,143.81,144.1,139.58,141.19,4857241,0
+ABNB.US,D,20240125,000000,143.2,143.29,140.3679,142.11,3677549,0
+ABNB.US,D,20240126,000000,142.11,151.53,141.49,149.62,11342568,0
+ABNB.US,D,20240129,000000,150,153.38,148.54,152.7,5316315,0
+ABNB.US,D,20240130,000000,150.54,151.03,148.68,149.44,3884021,0
+ABNB.US,D,20240131,000000,148.645,148.74,143.92,144.14,4126572,0
+ABNB.US,D,20240201,000000,144.8,146.85,143.65,146.49,3416682,0
+ABNB.US,D,20240202,000000,143.99,148.08,141.2401,146.55,4252797,0
+ABNB.US,D,20240205,000000,146.09,146.4,142.68,144.78,3010888,0
+ABNB.US,D,20240206,000000,145.1,145.13,142.9517,144.53,3697593,0
+ABNB.US,D,20240207,000000,145.12,148.77,143.86,147.55,4214118,0
+ABNB.US,D,20240208,000000,149.25,150.67,148.06,150.54,3508283,0
+ABNB.US,D,20240209,000000,145.84,148.68,145.18,147.595,5006763,0
+ABNB.US,D,20240212,000000,148.68,157.345,148.34,153.8,7909487,0
+ABNB.US,D,20240213,000000,149.21,153.02,148.58,150.82,11801679,0
+ABNB.US,D,20240214,000000,146.16,149.53,142.57,148.2,16021806,0
+ABNB.US,D,20240215,000000,148.91,158.27,148.75,157.69,11922986,0
+ABNB.US,D,20240216,000000,156.1,156.1,151.78,152.51,6520114,0
+ABNB.US,D,20240220,000000,150.31,150.68,145.88,148.15,5229688,0
+ABNB.US,D,20240221,000000,145.98,149.26,145.396,149.24,4570787,0
+ABNB.US,D,20240222,000000,151.02,155.7,150.265,155.26,6115025,0
+ABNB.US,D,20240223,000000,153.27,155.3,150.825,152.66,4851068,0
+ABNB.US,D,20240226,000000,149.96,150.18,148.56,149.27,5277943,0
+ABNB.US,D,20240227,000000,150,152.47,149.23,152.06,4623715,0
+ABNB.US,D,20240228,000000,152.03,154.9,151.79,153.43,4329074,0
+ABNB.US,D,20240229,000000,153.4,160,153.22,157.47,8002291,0
+ABNB.US,D,20240301,000000,157.23,160.98,156.8106,159.72,5367283,0
+ABNB.US,D,20240304,000000,159.9,163.015,157.93,158.09,4403219,0
+ABNB.US,D,20240305,000000,157.2,159.98,156.14,159.33,4714293,0
+ABNB.US,D,20240306,000000,160.1,164.59,160.07,163.87,5167916,0
+ABNB.US,D,20240307,000000,165,165.385,162.24,163.54,3810295,0
+ABNB.US,D,20240308,000000,166,168.19,163.48,164.91,4105743,0
+ABNB.US,D,20240311,000000,163.76,164.26,161.975,162.99,3149599,0
+ABNB.US,D,20240312,000000,163,167,162.73,166.67,3945890,0
+ABNB.US,D,20240313,000000,162.42,168,160.69,164.76,7502821,0
+ABNB.US,D,20240314,000000,165.74,166.7199,162.72,166.44,5078143,0
+ABNB.US,D,20240315,000000,166.39,166.5225,160.16,160.64,7153845,0
+ABNB.US,D,20240318,000000,161.945,162.87,160.6,161.86,4296942,0
+ABNB.US,D,20240319,000000,161.49,164.0999,161.055,161.79,3420732,0
+ABNB.US,D,20240320,000000,162.39,165.75,162.265,164.71,4766298,0
+ABNB.US,D,20240321,000000,165.81,170.1,165,168.18,5986505,0
+ABNB.US,D,20240322,000000,167,168.8,166.6401,167.86,2837023,0
+ABNB.US,D,20240325,000000,167.86,169.08,166.28,167.99,3216070,0
+ABNB.US,D,20240326,000000,169.69,170,167.32,167.39,2747663,0
+ABNB.US,D,20240327,000000,169.11,169.11,165.5,166.41,3921949,0
+ABNB.US,D,20240328,000000,166.57,167.38,164.59,164.96,3415958,0
+ABNB.US,D,20240401,000000,166.43,166.72,162.75,163.37,2496282,0
+ABNB.US,D,20240402,000000,160.95,160.98,158.68,160.11,4000867,0
+ABNB.US,D,20240403,000000,158.75,161.33,158.58,159.34,2288078,0
+ABNB.US,D,20240404,000000,161.22,163.65,158.52,158.84,3539700,0
+ABNB.US,D,20240405,000000,159.15,162.71,158.9,161.77,2225889,0
+ABNB.US,D,20240408,000000,160.36,161.18,159.29,160.27,2299005,0
+ABNB.US,D,20240409,000000,161.55,163.205,159.91,162.66,2290960,0
+ABNB.US,D,20240410,000000,159.63,160.96,158.63,160.28,2478757,0
+ABNB.US,D,20240411,000000,159,166.22,158.9,165.42,3580302,0
+ABNB.US,D,20240412,000000,162.42,162.7123,158.78,159.37,3700504,0
+ABNB.US,D,20240415,000000,161.81,162.9,154.41,155.6,3723317,0
+ABNB.US,D,20240416,000000,155.83,158.94,155.3,156.66,2728607,0
+ABNB.US,D,20240417,000000,158.45,159.7,156.41,158.37,3905042,0
+ABNB.US,D,20240418,000000,159.6,162.94,159.21,160.1,3930357,0
+ABNB.US,D,20240419,000000,159.54,160.335,154.56,155,3902826,0
+ABNB.US,D,20240422,000000,156.19,157.25,153.765,156.61,3029952,0
+ABNB.US,D,20240423,000000,157.24,161.14,156.7,160.95,3455413,0
+ABNB.US,D,20240424,000000,164.475,166.7446,161.09,162.84,3854493,0
+ABNB.US,D,20240425,000000,161.51,163.73,159.5,163.01,2401828,0
+ABNB.US,D,20240426,000000,163.68,165.16,162.77,164.23,2821077,0
+ABNB.US,D,20240429,000000,164.75,165.5,161.28,162.25,2312554,0
+ABNB.US,D,20240430,000000,160.56,162.09,158.52,158.57,3017911,0
+ABNB.US,D,20240501,000000,157.58,160.95,156,156.16,2752108,0
+ABNB.US,D,20240502,000000,157.21,158.4,153.2,158.33,4778430,0
+ABNB.US,D,20240503,000000,161.81,165.5,159.15,159.71,4529908,0
+ABNB.US,D,20240506,000000,161,162.41,160.17,162,2912176,0
+ABNB.US,D,20240507,000000,161.81,162.88,159.75,159.81,2916232,0
+ABNB.US,D,20240508,000000,157.1,158.62,155.84,157.9,8236465,0
+ABNB.US,D,20240509,000000,146.6,150.005,145.5701,147.05,14802560,0
+ABNB.US,D,20240510,000000,147.75,148.12,144.63,146.32,5524840,0
+ABNB.US,D,20240513,000000,147.05,149.24,145.7,149.13,5647508,0
+ABNB.US,D,20240514,000000,149.4,149.4,146.31,146.7,4167440,0
+ABNB.US,D,20240515,000000,147.57,147.69,144.75,145.8,5996014,0
+ABNB.US,D,20240516,000000,146.34,147.79,145.85,147.19,3827765,0
+ABNB.US,D,20240517,000000,146.81,147.495,145.305,145.66,3279035,0
+ABNB.US,D,20240520,000000,146.18,146.48,145.21,146.37,3747439,0
+ABNB.US,D,20240521,000000,145.71,145.71,144.09,144.1,4484983,0
+ABNB.US,D,20240522,000000,143.94,144.21,142.36,142.71,3190821,0
+ABNB.US,D,20240523,000000,142.58,143.44,140.82,141.04,3900851,0
+ABNB.US,D,20240524,000000,142.5,145.97,142.3,144.47,4497760,0
+ABNB.US,D,20240528,000000,146,147.87,145.11,147.01,5741611,0
+ABNB.US,D,20240529,000000,144.88,147.13,144.7342,146.61,2570900,0
+ABNB.US,D,20240530,000000,145.4,147.59,144.41,145.52,3576681,0
+ABNB.US,D,20240531,000000,145.78,146.43,142.57,144.93,3778585,0
+ABNB.US,D,20240603,000000,145.74,146.96,144.36,146.25,3843406,0
+ABNB.US,D,20240604,000000,145.82,147.92,145.44,147.08,3048535,0
+ABNB.US,D,20240605,000000,147.98,148.7,145.141,145.78,3121512,0
+ABNB.US,D,20240606,000000,145.51,148.79,145.155,147,3463102,0
+ABNB.US,D,20240607,000000,146.2,147.03,145.38,146.66,2595555,0
+ABNB.US,D,20240610,000000,146.01,148.32,146,148.07,3080317,0
+ABNB.US,D,20240611,000000,147.97,148.795,146.48,147.75,3285755,0
+ABNB.US,D,20240612,000000,149.99,150.29,148.621,149.32,3579847,0
+ABNB.US,D,20240613,000000,148.99,149,143.73,146.1,4450397,0
+ABNB.US,D,20240614,000000,145.5,146.05,144.28,145.97,2754612,0
+ABNB.US,D,20240617,000000,147,150.12,146.775,149.5,5158771,0
+ABNB.US,D,20240618,000000,149.9,150.549,146.9,147.29,3316730,0
+ABNB.US,D,20240620,000000,147.77,149.75,147.6,147.88,2874248,0
+ABNB.US,D,20240621,000000,148.76,150,147.25,149.57,7648402,0
+ABNB.US,D,20240624,000000,149.15,150.04,146.71,148.39,4530892,0
+ABNB.US,D,20240625,000000,148.97,151.275,148.85,150.91,5008296,0
+ABNB.US,D,20240626,000000,149.73,150.385,149.37,150,3797877,0
+ABNB.US,D,20240627,000000,150.46,151.88,149.39,151.61,3588639,0
+ABNB.US,D,20240628,000000,151.54,152.93,150.68,151.63,3842498,0
+ABNB.US,D,20240701,000000,152.2,152.2,149.14,151.63,2904962,0
+ABNB.US,D,20240702,000000,151.29,155.21,151.29,154.34,3526073,0
+ABNB.US,D,20240703,000000,153.91,154.43,152.3,152.73,1725631,0
+ABNB.US,D,20240705,000000,152.4,152.88,151.44,152.5,3836132,0
+ABNB.US,D,20240708,000000,152.65,154.2,150.755,151.96,3228334,0
+ABNB.US,D,20240709,000000,152.92,155.66,151.965,152.45,4329182,0
+ABNB.US,D,20240710,000000,153.11,153.2,150.09,151.84,3263527,0
+ABNB.US,D,20240711,000000,150.55,152,144.13,146,6289510,0
+ABNB.US,D,20240712,000000,146.83,148,146.19,146.78,2923457,0
+ABNB.US,D,20240715,000000,145.88,148.47,144.75,147.22,3546065,0
+ABNB.US,D,20240716,000000,148.47,151.64,147.88,151.26,4079268,0
+ABNB.US,D,20240717,000000,149.24,150.1,147.26,148,3242315,0
+ABNB.US,D,20240718,000000,148.17,150.145,146.75,146.88,3593705,0
+ABNB.US,D,20240719,000000,147.03,149.16,147.03,147.99,3131618,0
+ABNB.US,D,20240722,000000,148.14,150.37,146.55,150.18,3672064,0
+ABNB.US,D,20240723,000000,150.56,151.25,147.83,148.75,2676905,0
+ABNB.US,D,20240724,000000,146.73,147.11,142.98,144.23,5461901,0
+ABNB.US,D,20240725,000000,141.25,141.945,137.58,140.03,5626549,0
+ABNB.US,D,20240726,000000,141.9,141.91,139.03,140.1,5101418,0
+ABNB.US,D,20240729,000000,141.24,142.4299,140,140.29,2723157,0
+ABNB.US,D,20240730,000000,140.65,140.99,137.9,138.99,2996153,0
+ABNB.US,D,20240731,000000,140.79,141.2199,139.1,139.56,3331392,0
+ABNB.US,D,20240801,000000,139.7,139.78,132.9,135.09,5166851,0
+ABNB.US,D,20240802,000000,129.31,129.6,126.5,128.23,7745494,0
+ABNB.US,D,20240805,000000,123.77,125.95,122.06,125.31,7521889,0
+ABNB.US,D,20240806,000000,126.905,131.45,126.3,130.47,11148435,0
+ABNB.US,D,20240807,000000,112.44,115.55,110.38,113.01,29027861,0
+ABNB.US,D,20240808,000000,113.98,116.43,112.42,114.64,8006214,0
+ABNB.US,D,20240809,000000,114.465,116.26,112.6,115.08,4764351,0
+ABNB.US,D,20240812,000000,115.48,115.5,113.27,113.62,3980998,0
+ABNB.US,D,20240813,000000,114.39,117.77,114.05,116.9,4662047,0
+ABNB.US,D,20240814,000000,117.72,118.74,116.18,116.24,3504796,0
+ABNB.US,D,20240815,000000,118.195,119.133,116.37,118.88,5266295,0
+ABNB.US,D,20240816,000000,117.9,118.8,116.22,116.31,4592024,0
+ABNB.US,D,20240819,000000,116.93,119.3,116.44,119.14,4184729,0
+ABNB.US,D,20240820,000000,118.94,119.28,117.175,117.38,3940048,0
+ABNB.US,D,20240821,000000,118.04,118.27,116.7,117.68,5028525,0
+ABNB.US,D,20240822,000000,117.68,118.395,115.3,115.45,4875497,0
+ABNB.US,D,20240823,000000,116.64,118.7,116.37,116.85,4998414,0
+ABNB.US,D,20240826,000000,116.85,117.39,115.35,115.71,4948158,0
+ABNB.US,D,20240827,000000,115.3,117.42,115.17,116.74,3457429,0
+ABNB.US,D,20240828,000000,116,117.73,115.76,117.53,3463705,0
+ABNB.US,D,20240829,000000,118.17,119.38,116.42,116.6,3330982,0
+ABNB.US,D,20240830,000000,116.94,118.05,116.29,117.31,3279531,0
+ABNB.US,D,20240903,000000,116.395,117.835,114.13,114.98,4678840,0
+ABNB.US,D,20240904,000000,114.27,115.99,114.19,115.21,3281564,0
+ABNB.US,D,20240905,000000,114.64,116.45,114.6,116.16,3593436,0
+ABNB.US,D,20240906,000000,116.37,117.26,113.24,114.28,4072379,0
+ABNB.US,D,20240909,000000,115.11,117.92,114.985,116.36,4178558,0
+ABNB.US,D,20240910,000000,117.01,117.4063,112.86,115.12,4080373,0
+ABNB.US,D,20240911,000000,115.09,116.17,112.55,115.96,3644976,0
+ABNB.US,D,20240912,000000,116.33,117.38,115.05,117.36,3076184,0
+ABNB.US,D,20240913,000000,117.75,119.21,117.15,117.75,3514203,0
+ABNB.US,D,20240916,000000,117.99,118.3,116.16,117.55,3229853,0
+ABNB.US,D,20240917,000000,119.87,124.74,119.485,122.12,6323569,0
+ABNB.US,D,20240918,000000,122.32,125.66,122,122.42,3861293,0
+ABNB.US,D,20240919,000000,127.93,131.35,127.44,128.75,7691622,0
+ABNB.US,D,20240920,000000,129.83,131.95,129.03,131.18,12476321,0
+ABNB.US,D,20240923,000000,131.5,131.64,128.9,129.03,3682591,0
+ABNB.US,D,20240924,000000,130.58,131.67,129.59,131.48,4189105,0
+ABNB.US,D,20240925,000000,131.31,131.9,130.3,130.71,2310696,0
+ABNB.US,D,20240926,000000,132.706,133.34,129.146,129.25,3825948,0
+ABNB.US,D,20240927,000000,130.16,130.31,128.17,128.25,2525697,0
+ABNB.US,D,20240930,000000,127.32,128.23,125.92,126.81,3810992,0
+ABNB.US,D,20241001,000000,127.35,128.2,123.71,125.47,3895531,0
+ABNB.US,D,20241002,000000,125.33,126.44,124.55,126.18,2707663,0
+ABNB.US,D,20241003,000000,124.6,125.555,123.58,125.29,2246999,0
+ABNB.US,D,20241004,000000,128.42,129.93,127.27,129.85,2988440,0
+ABNB.US,D,20241007,000000,129.085,131.31,128.77,130.23,2847769,0
+ABNB.US,D,20241008,000000,130.15,134.43,130.15,132.5,3304421,0
+ABNB.US,D,20241009,000000,133.4,135.76,132.84,135.49,3731800,0
+ABNB.US,D,20241010,000000,135.55,136.37,132.52,132.81,3060026,0
+ABNB.US,D,20241011,000000,132.3,135.355,132.3,134.4,2714747,0
+ABNB.US,D,20241014,000000,133.97,134.98,133.42,134.79,2313963,0
+ABNB.US,D,20241015,000000,133.51,134,132.3,133.27,3502678,0
+ABNB.US,D,20241016,000000,134.73,137.395,134.32,135.15,3691540,0
+ABNB.US,D,20241017,000000,135.7,136.65,135.11,136.02,3813990,0
+ABNB.US,D,20241018,000000,136.81,136.89,135.16,136.45,2391131,0
+ABNB.US,D,20241021,000000,135.66,137.99,135.13,137.19,2900530,0
+ABNB.US,D,20241022,000000,136.11,136.35,135.3316,135.59,2408385,0
+ABNB.US,D,20241023,000000,135,136.2,131.27,131.92,3444561,0
+ABNB.US,D,20241024,000000,133.55,133.75,131.66,132.75,2678040,0
+ABNB.US,D,20241025,000000,133.38,135.28,133.17,134.58,2552060,0
+ABNB.US,D,20241028,000000,136.3,137.3,135.4,135.78,3260682,0
+ABNB.US,D,20241029,000000,135.33,138.35,135.2438,137.78,2871886,0
+ABNB.US,D,20241030,000000,136.47,138.66,136.31,136.5,3010462,0
+ABNB.US,D,20241031,000000,137.7,138.06,134.26,134.79,5049074,0
+ABNB.US,D,20241101,000000,133.96,136.88,133.8052,136.46,3707590,0
+ABNB.US,D,20241104,000000,136.23,137.55,135.45,136.87,2459746,0
+ABNB.US,D,20241105,000000,137.55,140.87,137.07,137.82,4989187,0
+ABNB.US,D,20241106,000000,141.98,142.95,139.41,140.91,5110922,0
+ABNB.US,D,20241107,000000,141.76,148.64,141.7,147.37,11988903,0
+ABNB.US,D,20241108,000000,134.67,137.71,132.76,134.61,19189003,0
+ABNB.US,D,20241111,000000,136,139.16,135.12,137.4,6535059,0
+ABNB.US,D,20241112,000000,135.65,136.12,133.13,133.2,6903453,0
+ABNB.US,D,20241113,000000,133.83,135.13,131.3305,132.76,4922621,0
+ABNB.US,D,20241114,000000,133.97,136.66,133.15,134.56,4777628,0
+ABNB.US,D,20241115,000000,134.2,134.53,131.31,132.5,4798719,0
+ABNB.US,D,20241118,000000,132.56,133.4499,131.58,132.19,4511595,0
+ABNB.US,D,20241119,000000,131.15,131.96,129.87,131.44,5172381,0
+ABNB.US,D,20241120,000000,130.22,135.38,130.22,135.25,5537419,0
+ABNB.US,D,20241121,000000,134.18,134.95,132.58,133.26,4061137,0
+ABNB.US,D,20241122,000000,133.3,140.76,133.3,137.34,6301099,0
+ABNB.US,D,20241125,000000,138.01,141,137.75,140.93,7930535,0
+ABNB.US,D,20241126,000000,140.66,141.75,139.18,139.67,3228419,0
+ABNB.US,D,20241127,000000,139.67,140.41,137.68,138.28,2657033,0
+ABNB.US,D,20241129,000000,138.53,139.53,135.8333,136.11,2664219,0
+ABNB.US,D,20241202,000000,136.01,137.6,135.69,137.49,3608673,0
+ABNB.US,D,20241203,000000,136.97,138.37,135.3762,137.46,4681376,0
+ABNB.US,D,20241204,000000,136.55,139.15,134.85,139.07,3893417,0
+ABNB.US,D,20241205,000000,138.84,140.38,135.51,136.32,6174926,0
+ABNB.US,D,20241206,000000,137.75,138.86,136.56,136.92,4295842,0
+ABNB.US,D,20241209,000000,137,138.97,136.59,137.27,3648659,0
+ABNB.US,D,20241210,000000,137.19,139.8899,136.62,138.3,4777826,0
+ABNB.US,D,20241211,000000,138.68,140.17,137.21,138.84,4096469,0
+ABNB.US,D,20241212,000000,138.1,139.1,134.4001,137.47,4254067,0
+ABNB.US,D,20241213,000000,136.65,137.019,130.75,130.95,5288524,0
+ABNB.US,D,20241216,000000,131.22,133.28,129.17,132.2,4136299,0
+ABNB.US,D,20241217,000000,132.2,132.61,130.88,132.24,3126163,0
+ABNB.US,D,20241218,000000,132.025,133.71,127.23,127.54,4236662,0
+ABNB.US,D,20241219,000000,129.13,131.08,127.91,129.35,4745008,0
+ABNB.US,D,20241220,000000,128.63,135.82,128.34,134.21,15471727,0
+ABNB.US,D,20241223,000000,134.81,135.58,132.21,134.52,4728474,0
+ABNB.US,D,20241224,000000,134.33,135.07,132.83,134.99,1677060,0
+ABNB.US,D,20241226,000000,134.24,136.27,134.24,135.32,2067513,0
+ABNB.US,D,20241227,000000,133.59,134.5,132.16,133.385,2650366,0
+ABNB.US,D,20241230,000000,131.31,132.61,129.85,131.81,2458835,0
+ABNB.US,D,20241231,000000,132.46,133.19,131.27,131.41,2312564,0
+ABNB.US,D,20250102,000000,131.87,134.23,130.41,131.48,2606269,0
+ABNB.US,D,20250103,000000,131.98,136.36,131.94,135.71,3607355,0
+ABNB.US,D,20250106,000000,137,138.1,134.58,135.2,4174471,0
+ABNB.US,D,20250107,000000,135.35,136.765,130.8096,131.29,4290458,0
+ABNB.US,D,20250108,000000,131.2,131.63,130.1,130.8,3204678,0
+ABNB.US,D,20250110,000000,131.3,133.05,128.8,129.63,4325415,0
+ABNB.US,D,20250113,000000,128.585,130.13,128.0835,128.85,3510639,0
+ABNB.US,D,20250114,000000,129.82,131.1,127.17,127.6,3999323,0
+ABNB.US,D,20250115,000000,130.19,133.15,130.16,132.52,3732921,0
+ABNB.US,D,20250116,000000,132,132.95,129.82,132.16,2904932,0
+ABNB.US,D,20250117,000000,134.17,135.62,132.69,135.12,3751223,0
+ABNB.US,D,20250121,000000,135.47,135.64,131.24,133.07,5396777,0
+ABNB.US,D,20250122,000000,133,135,132.34,132.5,5028540,0
+ABNB.US,D,20250123,000000,132.4,133.64,131.775,133.24,3968199,0
+ABNB.US,D,20250124,000000,132.61,132.72,126.72,127.09,6966883,0
+ABNB.US,D,20250127,000000,125.94,129.06,125.64,128.96,4806967,0
+ABNB.US,D,20250128,000000,128.67,131.42,126.86,131.05,5929900,0
+ABNB.US,D,20250129,000000,131.42,134.05,130.89,132.58,3627926,0
+ABNB.US,D,20250130,000000,133.56,134.3714,130.85,131.79,2440541,0
+ABNB.US,D,20250131,000000,132.28,134.45,130.57,131.17,3047116,0
+ABNB.US,D,20250203,000000,129.19,130.955,127.515,129.78,2745002,0
+ABNB.US,D,20250204,000000,129.58,131.49,129.08,130.74,2687169,0
+ABNB.US,D,20250205,000000,130.27,130.34,128.1,129.6,3001069,0
+ABNB.US,D,20250206,000000,130.16,133.19,130.15,132.57,3704352,0
+ABNB.US,D,20250207,000000,134.7,139.5,133.9056,134.98,5933237,0
+ABNB.US,D,20250210,000000,136.3,136.36,133.16,135.24,4760053,0
+ABNB.US,D,20250211,000000,134.91,136.25,134.09,134.52,4042978,0
+ABNB.US,D,20250212,000000,133.07,141.2,132.79,140.52,6147194,0
+ABNB.US,D,20250213,000000,139.64,141.94,138.76,141.04,12745328,0
+ABNB.US,D,20250214,000000,158.185,163.93,156.93,161.42,21649318,0
+ABNB.US,D,20250218,000000,161.04,162.5761,158.07,160.6,8144501,0
+ABNB.US,D,20250219,000000,160,160,155.21,157.98,6906074,0
+ABNB.US,D,20250220,000000,156.32,157.75,152.47,155.31,5099655,0
+ABNB.US,D,20250221,000000,154.565,154.565,145.75,146.07,7356423,0
+ABNB.US,D,20250224,000000,147,147.07,143.88,144.82,4478917,0
+ABNB.US,D,20250225,000000,144.785,145.16,140.4,141.55,6189194,0
+ABNB.US,D,20250226,000000,143.16,145.13,142.2201,144.03,2910748,0
+ABNB.US,D,20250227,000000,144.63,145.69,139.05,139.45,4411760,0
+ABNB.US,D,20250228,000000,139.5,140.16,137.59,138.87,6253063,0
+ABNB.US,D,20250303,000000,140.34,144.75,139.9012,140.98,6688879,0
+ABNB.US,D,20250304,000000,139.995,143.23,137.82,141.42,4799516,0
+ABNB.US,D,20250305,000000,141.87,142.79,139.21,142.58,3881642,0
+ABNB.US,D,20250306,000000,140.325,140.325,134.61,134.77,5924270,0
+ABNB.US,D,20250307,000000,134.71,134.73,130.37,134.39,5616851,0
+ABNB.US,D,20250310,000000,134.57,135.94,130.2,132.15,7493002,0
+ABNB.US,D,20250311,000000,129.98,130.7686,123.7,125.44,9318416,0
+ABNB.US,D,20250312,000000,127,127.48,123.531,126.55,4834071,0
+ABNB.US,D,20250313,000000,124.99,126.22,119.15,119.38,7669670,0
+ABNB.US,D,20250314,000000,121.88,124.45,121.57,122.86,4418189,0
+ABNB.US,D,20250317,000000,123.9,128,123.75,126.94,5266169,0
+ABNB.US,D,20250318,000000,126,126.07,123,124.56,3918026,0
+ABNB.US,D,20250319,000000,125.1,127.08,124.12,126,4353075,0
+ABNB.US,D,20250320,000000,124.7,127.77,124.36,126.15,3260630,0
+ABNB.US,D,20250321,000000,124.655,129.25,123.3,128.8,8704602,0
+ABNB.US,D,20250324,000000,130.245,130.72,128.69,129.82,3706638,0
+ABNB.US,D,20250325,000000,129.55,130.76,128.55,129.88,4362943,0
+ABNB.US,D,20250326,000000,129.97,131,127.85,128.64,3504665,0
+ABNB.US,D,20250327,000000,126.015,127.09,123.43,125.65,4904488,0
+ABNB.US,D,20250328,000000,125.54,125.54,119.94,120.69,3997126,0
+ABNB.US,D,20250331,000000,118.81,119.95,115.68,119.46,7090262,0
+ABNB.US,D,20250401,000000,119.67,121.35,117.8,121.18,3916445,0
+ABNB.US,D,20250402,000000,119.48,124.59,119.08,122.8,5184821,0
+ABNB.US,D,20250403,000000,116.62,117.18,111.8,113.97,7950574,0
+ABNB.US,D,20250404,000000,109.26,110.42,104.73,106.66,10259898,0
+ABNB.US,D,20250407,000000,103.01,110.91,99.88,106.3,9975609,0
+ABNB.US,D,20250408,000000,110.74,112.97,104.15,105.69,7661500,0
+ABNB.US,D,20250409,000000,105.73,123.295,105.39,121.32,12840724,0
+ABNB.US,D,20250410,000000,117.61,118.5,110.06,113.91,6929590,0
+ABNB.US,D,20250411,000000,113.87,115.43,111.59,114.54,4817600,0
+ABNB.US,D,20250414,000000,117.3,118.29,112.55,113.22,4338183,0
+ABNB.US,D,20250415,000000,114.225,115.71,113.52,114.64,5182448,0
+ABNB.US,D,20250416,000000,113.58,115.62,111.03,112.64,5026557,0
+ABNB.US,D,20250417,000000,113.75,114,111.86,112.7,4454738,0
+ABNB.US,D,20250421,000000,111.32,113.4,109.79,111.61,5695003,0
+ABNB.US,D,20250422,000000,112.59,115.8,112.05,114.91,4827240,0
+ABNB.US,D,20250423,000000,119.7,122.32,116.72,118.28,5183356,0
+ABNB.US,D,20250424,000000,118.86,121.89,118,121.71,3690309,0
+ABNB.US,D,20250425,000000,121.43,123.09,120.8301,122.51,2905028,0
+ABNB.US,D,20250428,000000,122.51,125.23,122.1099,123.3,5608777,0
+ABNB.US,D,20250429,000000,123.28,125.99,123.16,125.49,6525371,0
+ABNB.US,D,20250430,000000,121.055,122.25,118.05,121.92,7534188,0
+ABNB.US,D,20250501,000000,121.92,125.08,121.9,124.01,9431762,0
+ABNB.US,D,20250502,000000,121.1,126.56,120.1335,125.26,11301618,0
+ABNB.US,D,20250505,000000,123.355,127.59,122.3,124.89,6761722,0
+ABNB.US,D,20250506,000000,123.145,124.5,121.57,121.67,5229296,0
+ABNB.US,D,20250507,000000,121.335,123.65,120.41,123.12,3424249,0
+ABNB.US,D,20250508,000000,124.625,127.63,123.62,126.39,3819882,0
+ABNB.US,D,20250509,000000,124.96,127.33,123.4,127.04,6145152,0
+ABNB.US,D,20250512,000000,133.16,134.85,132.14,134.21,7198291,0
+ABNB.US,D,20250513,000000,134.62,138.53,133.75,138.05,6890732,0
+ABNB.US,D,20250514,000000,138.35,139.835,137.1,137.45,6148712,0
+ABNB.US,D,20250515,000000,137.08,137.78,135.27,136.79,3463732,0
+ABNB.US,D,20250516,000000,137.55,138.45,136.21,138,3690187,0
+ABNB.US,D,20250519,000000,135.31,137.37,135.03,136.6,4904672,0
+ABNB.US,D,20250520,000000,133.755,134.6,131.39,132.13,6607933,0
+ABNB.US,D,20250521,000000,130.68,130.79,126.97,127.52,6687377,0
+ABNB.US,D,20250522,000000,126.79,128.329,125.94,127.65,6451798,0
+ABNB.US,D,20250523,000000,125.09,127.375,125,126.72,4371484,0
+ABNB.US,D,20250527,000000,128.68,130.4,128.345,129.4,7243763,0
+ABNB.US,D,20250528,000000,129.45,129.55,127.665,128.67,4752224,0
+ABNB.US,D,20250529,000000,130,130,126.96,128.36,4681055,0
+ABNB.US,D,20250530,000000,125.5,129.25,125,129,9562946,0
+ABNB.US,D,20250602,000000,128.85,129.77,127.985,129.62,5223064,0
+ABNB.US,D,20250603,000000,129.5,133.49,128.95,132.9,5809271,0
+ABNB.US,D,20250604,000000,132.28,134.855,131.64,133.51,4501382,0
+ABNB.US,D,20250605,000000,133.5,137.8025,133.5,137.29,5859127,0
+ABNB.US,D,20250606,000000,139.18,143.8799,138.95,140.64,9053459,0
+ABNB.US,D,20250609,000000,141.47,141.5255,138.34,139.01,3989978,0
+ABNB.US,D,20250610,000000,139.22,140.605,138.135,138.56,4138000,0
+ABNB.US,D,20250611,000000,140.24,140.37,137.115,138.06,4020440,0
+ABNB.US,D,20250612,000000,137.13,139.405,136.7,138.81,3460997,0
+ABNB.US,D,20250613,000000,136.08,136.63,134.68,135.54,5091140,0
+ABNB.US,D,20250616,000000,138.56,139.29,136.83,137.21,3406824,0
+ABNB.US,D,20250617,000000,136.09,136.16,132.89,133.37,4773781,0
+ABNB.US,D,20250618,000000,132.71,133.815,131.69,132.17,3702457,0
+ABNB.US,D,20250620,000000,132,132.64,131.39,131.73,7967985,0
+ABNB.US,D,20250623,000000,131.53,131.53,127.04,130.53,4250158,0
+ABNB.US,D,20250624,000000,131.92,132.725,130.36,132.15,5045554,0
+ABNB.US,D,20250625,000000,132.8,133.03,128.77,129.67,3765553,0
+ABNB.US,D,20250626,000000,130.33,134.18,128.315,133.72,5138316,0
+ABNB.US,D,20250627,000000,134.01,134.58,132.1,134.52,4930553,0
+ABNB.US,D,20250630,000000,135.06,135.06,131.945,132.34,3666177,0
+ABNB.US,D,20250701,000000,132.225,136.69,132.12,135.41,3919565,0
+ABNB.US,D,20250702,000000,135.22,136.09,134.39,135.39,2668019,0
+ABNB.US,D,20250703,000000,136.27,138.19,136.23,136.49,2628584,0
+ABNB.US,D,20250707,000000,135.86,137.63,135.2,137,3550438,0
+ABNB.US,D,20250708,000000,137.5,138.55,136.55,136.99,3144542,0
+ABNB.US,D,20250709,000000,137.45,138.27,136.4998,136.85,4311327,0
+ABNB.US,D,20250710,000000,137.055,138.415,136.05,137,4934019,0
+ABNB.US,D,20250711,000000,136.12,137,135.2,135.35,3123574,0
+ABNB.US,D,20250714,000000,135,139.468,134.7,138.57,4574983,0
+ABNB.US,D,20250715,000000,139.46,140.14,136.48,136.54,3315550,0
+ABNB.US,D,20250716,000000,136.94,137.15,135.42,136.71,3319660,0
+ABNB.US,D,20250717,000000,137.58,139.57,137.26,139.3,3495943,0
+ABNB.US,D,20250718,000000,139.99,140.74,138.92,139.34,2983076,0
+ABNB.US,D,20250721,000000,139.32,139.8,137.96,138.07,2697580,0
+ABNB.US,D,20250722,000000,138.64,140.02,136.86,139.43,2787224,0
+ABNB.US,D,20250723,000000,139.62,140.93,138.1,139.83,3003828,0
+ABNB.US,D,20250724,000000,139.46,142.63,138.82,141.62,3067742,0
+ABNB.US,D,20250725,000000,142.46,142.53,141.18,141.31,2499368,0
+ABNB.US,D,20250728,000000,141.3,143.3,141.0201,142.16,2808615,0
+ABNB.US,D,20250729,000000,142.17,143.09,136.38,136.84,4082808,0
+ABNB.US,D,20250730,000000,135.9,136.525,133.92,134.75,3502159,0
+ABNB.US,D,20250731,000000,134.75,135.8,132.12,132.41,3876548,0
+ABNB.US,D,20250801,000000,130.04,130.36,126.92,128.02,5100383,0
+ABNB.US,D,20250804,000000,129.1,131.13,128.83,130.96,5277192,0
+ABNB.US,D,20250805,000000,131.12,132.16,129.28,129.96,7679968,0
+ABNB.US,D,20250806,000000,130.675,131.29,128.3,130.5,11212805,0
+ABNB.US,D,20250807,000000,120.38,123.3899,117.2803,120.03,17502062,0
+ABNB.US,D,20250808,000000,120.57,122,119.3,121.02,5791263,0
+ABNB.US,D,20250811,000000,120.01,121.3,118.14,118.3,6577841,0
+ABNB.US,D,20250812,000000,118.96,122.1899,118.15,121.61,6291042,0
+ABNB.US,D,20250813,000000,122.3,124.768,121.7,124.55,6651486,0
+ABNB.US,D,20250814,000000,123.495,125.58,122.4356,124.64,4706944,0
+ABNB.US,D,20250815,000000,125,126.345,124.33,125.1,4309834,0
+ABNB.US,D,20250818,000000,124.625,125.89,124.46,125.49,3985329,0
+ABNB.US,D,20250819,000000,125.35,128.08,125.27,126,3739757,0
+ABNB.US,D,20250820,000000,125.04,126.6,123.815,124.96,4097880,0
+ABNB.US,D,20250821,000000,124.96,126.49,124.47,126.43,3115793,0
+ABNB.US,D,20250822,000000,127.17,130.425,126.32,129.92,4563120,0
+ABNB.US,D,20250825,000000,129.44,130.03,128.09,128.15,2960456,0
+ABNB.US,D,20250826,000000,127.715,128.8,126.4,126.89,4355456,0
+ABNB.US,D,20250827,000000,127,130.15,126.92,129.85,3830632,0
+ABNB.US,D,20250828,000000,130.19,130.59,128.82,130.46,3657057,0
+ABNB.US,D,20250829,000000,129.92,131.11,129.21,130.53,4159392,0
+ABNB.US,D,20250902,000000,128.42,129.23,126.46,127.59,4195459,0
+ABNB.US,D,20250903,000000,127.42,127.75,124.46,124.9,6267199,0
+ABNB.US,D,20250904,000000,124.65,125.65,123.18,125.37,6194499,0
+ABNB.US,D,20250905,000000,125.37,127.3852,122.82,123.81,4327197,0
+ABNB.US,D,20250908,000000,124.24,126.08,123.06,124.62,4765180,0
+ABNB.US,D,20250909,000000,124.12,124.78,123.6,123.81,3607594,0
+ABNB.US,D,20250910,000000,123.81,124.44,122.63,123.41,4772621,0
+ABNB.US,D,20250911,000000,123.695,124.5,122.65,123.05,5241465,0
+ABNB.US,D,20250912,000000,123.07,123.45,121.84,122.55,5263923,0
+ABNB.US,D,20250915,000000,122.91,122.98,119.76,120.37,7060401,0
+ABNB.US,D,20250916,000000,120.71,121.99,119.765,121.66,5072217,0
+ABNB.US,D,20250917,000000,121.98,124.45,121.52,123.2,4973260,0
+ABNB.US,D,20250918,000000,123.74,125.72,123.6,125.47,4235741,0
+ABNB.US,D,20250919,000000,126.33,127.85,125.19,127.04,9144270,0
+ABNB.US,D,20250922,000000,125.65,126.64,123.35,125.44,5591124,0
+ABNB.US,D,20250923,000000,125.44,126.855,123.05,123.5,5634711,0
+ABNB.US,D,20250924,000000,123.5,125.59,122.08,123.08,4060490,0
+ABNB.US,D,20250925,000000,122.91,122.91,121.1178,121.75,3631968,0
+ABNB.US,D,20250926,000000,122.2,123.91,121.65,123.7,2899605,0
+ABNB.US,D,20250929,000000,124.44,124.58,122.83,122.92,3874669,0
+ABNB.US,D,20250930,000000,122.9,123.08,120.52,121.42,3730456,0
+ABNB.US,D,20251001,000000,120.85,122.61,120.785,122.32,3443702,0
+ABNB.US,D,20251002,000000,122.47,122.5,120.02,121.49,4562181,0
+ABNB.US,D,20251003,000000,121.65,122.25,119.84,120.22,5911349,0
+ABNB.US,D,20251006,000000,120.73,123.1499,120.05,120.35,5474253,0
+ABNB.US,D,20251007,000000,120.49,121.1,119.14,119.85,4415874,0
+ABNB.US,D,20251008,000000,120.235,120.77,118.91,119.99,4407384,0
+ABNB.US,D,20251009,000000,120.46,121.4182,119.56,120.15,3415243,0
+ABNB.US,D,20251010,000000,120.3,120.58,116.32,118.19,5107060,0
+ABNB.US,D,20251013,000000,118.91,119.8,118.25,118.86,3344832,0
+ABNB.US,D,20251014,000000,117.69,124.47,117.69,122.89,6171640,0
+ABNB.US,D,20251015,000000,124.335,125.875,122.69,124.26,5677933,0
+ABNB.US,D,20251016,000000,124.26,126.97,122.045,122.89,5254222,0
+ABNB.US,D,20251017,000000,123.065,126.4,122.805,125.91,4479100,0
+ABNB.US,D,20251020,000000,126.11,128.5,125.79,127.21,3977111,0
+ABNB.US,D,20251021,000000,126.87,129.5,126.675,128.56,3331492,0
+ABNB.US,D,20251022,000000,128.52,128.965,127.31,127.5,3292727,0
+ABNB.US,D,20251023,000000,127.53,128.8,126.74,127.35,3239443,0
+ABNB.US,D,20251024,000000,127.65,129.06,127.35,127.99,3344365,0
+ABNB.US,D,20251027,000000,128.23,129.54,126.38,129.07,3838994,0
+ABNB.US,D,20251028,000000,129.59,130.05,127.67,128.01,4463174,0
+ABNB.US,D,20251029,000000,127.87,128.68,125.465,126.48,5102906,0
+ABNB.US,D,20251030,000000,125.47,128.275,125.26,126.34,4013366,0
+ABNB.US,D,20251031,000000,126.18,127.15,125.26,126.54,3481550,0
+ABNB.US,D,20251103,000000,126.46,127.325,124.6201,126.8,4053762,0
+ABNB.US,D,20251104,000000,125.5,125.99,121.93,122.35,5967308,0
+ABNB.US,D,20251105,000000,122,124.09,121.6,122.5,4580421,0
+ABNB.US,D,20251106,000000,122.38,123.39,119.82,120.53,9853439,0
+ABNB.US,D,20251107,000000,125.495,125.76,117.1473,120.88,11755951,0
+ABNB.US,D,20251110,000000,121.94,122.83,119.78,120.2,7481669,0
+ABNB.US,D,20251111,000000,120.28,123.459,120,122.53,4425011,0
+ABNB.US,D,20251112,000000,122.66,122.85,120.705,121.69,3713821,0
+ABNB.US,D,20251113,000000,121.505,123.4,121,121.19,3715970,0
+ABNB.US,D,20251114,000000,120.92,122.75,119.6042,122.02,4119734,0
+ABNB.US,D,20251117,000000,120.74,121.33,116.7012,117.6,5187054,0
+ABNB.US,D,20251118,000000,116.59,118.54,115.39,115.42,5547169,0
+ABNB.US,D,20251119,000000,115.5,115.91,114.075,114.44,4516081,0
+ABNB.US,D,20251120,000000,114.51,115.14,110.81,111.54,7206680,0
+ABNB.US,D,20251121,000000,112.17,115.69,111.84,114.26,6866157,0
+ABNB.US,D,20251124,000000,114.665,115.05,113.38,114.41,6476412,0
+ABNB.US,D,20251125,000000,114.465,119.24,114.465,118.56,7731122,0
+ABNB.US,D,20251126,000000,117.99,118.04,116.4,116.74,5112234,0
+ABNB.US,D,20251128,000000,116.755,117.79,116.4,116.99,2522283,0
+ABNB.US,D,20251201,000000,116,119.6196,115.645,118.8,4713156,0
+ABNB.US,D,20251202,000000,118.65,120.0907,117.37,118.5,6681480,0
+ABNB.US,D,20251203,000000,118.26,120.7225,117.63,120.13,5485468,0
+ABNB.US,D,20251204,000000,120.15,121,119.22,120.82,4024055,0
+ABNB.US,D,20251205,000000,120.92,124.81,120.4001,124.32,3962329,0
+ABNB.US,D,20251208,000000,124.215,124.215,120.915,122.01,4030344,0
+ABNB.US,D,20251209,000000,121.61,125.81,121.1538,125.39,3609041,0
+ABNB.US,D,20251210,000000,125.45,128.83,124.46,127.57,4731221,0
+ABNB.US,D,20251211,000000,127.6,129.61,126.97,128,5075704,0
+ABNB.US,D,20251212,000000,128.93,130.6,128.19,128.39,3581154,0
+ABNB.US,D,20251215,000000,129.29,132.25,128.3,131.81,5518099,0
+ABNB.US,D,20251216,000000,132.03,133.0485,131.17,132.01,4390926,0
+ABNB.US,D,20251217,000000,133.96,136.82,133.6211,133.78,6158389,0
+ABNB.US,D,20251218,000000,133.3,135.41,132.96,133.99,4257799,0
+ABNB.US,D,20251219,000000,134.15,137.05,133.61,135.28,10530750,0
+ABNB.US,D,20251222,000000,136.09,138.52,135.95,136.95,5568207,0
+ABNB.US,D,20251223,000000,136.6,137.21,135.58,136.49,3464822,0
+ABNB.US,D,20251224,000000,136.01,137.99,135.81,136.78,1457175,0
+ABNB.US,D,20251226,000000,136.73,137.2113,136.15,136.82,1776009,0
+ABNB.US,D,20251229,000000,136.5,137.16,136.16,136.62,2773301,0
+ABNB.US,D,20251230,000000,135.89,137.42,135.89,136.91,2406200,0
+ABNB.US,D,20251231,000000,136.62,137.58,135.565,135.72,2188111,0
+ABNB.US,D,20260102,000000,135.94,136.11,132.34,133.01,3863838,0
+ABNB.US,D,20260105,000000,133.1,137.96,132.635,135.87,4336138,0
+ABNB.US,D,20260106,000000,135.95,138.38,135.945,138.02,3112977,0
+ABNB.US,D,20260107,000000,137.65,139.55,136.83,137.04,3585125,0
+ABNB.US,D,20260108,000000,136.105,138.78,134.55,138.66,3593052,0
+ABNB.US,D,20260109,000000,140.005,141.4,137.91,139.27,4578134,0
+ABNB.US,D,20260112,000000,139.28,140.24,137.015,138.51,3371083,0
+ABNB.US,D,20260113,000000,138.14,140.19,136.5,140.07,4109111,0
+ABNB.US,D,20260114,000000,139.5,139.65,130.15,132.79,7681559,0
+ABNB.US,D,20260115,000000,134.54,135.5,131.93,132.6,4662441,0
+ABNB.US,D,20260116,000000,132.6,132.76,129.85,130.66,5061957,0
+ABNB.US,D,20260120,000000,127.83,132.035,127.83,130.73,4500923,0
+ABNB.US,D,20260121,000000,130.73,134.97,129.7,133.59,4645938,0
+ABNB.US,D,20260122,000000,134.32,137.21,133.51,133.8,3577461,0
+ABNB.US,D,20260123,000000,133.21,134.82,131.71,132.15,4302887,0
+ABNB.US,D,20260126,000000,132.49,134.51,131.18,133.39,3649200,0
+ABNB.US,D,20260127,000000,133.23,133.49,131.01,132.22,2530618,0
+ABNB.US,D,20260128,000000,132.54,134.115,131.51,131.55,2264162,0
+ABNB.US,D,20260129,000000,131.75,132.58,130.1,131.77,4251647,0
+ABNB.US,D,20260130,000000,130.97,131.56,129.06,129.37,3505684,0
+ABNB.US,D,20260202,000000,129.5,132.48,128.39,131.31,3220623,0
+ABNB.US,D,20260203,000000,130.24,131.06,120.1,122.075,6834497,0
+ABNB.US,D,20260204,000000,123.15,125.51,120.2,124.61,5457057,0
+ABNB.US,D,20260205,000000,124.24,125,120.79,121.27,4057778,0
+ABNB.US,D,20260206,000000,121.27,122.84,119.76,122.18,5352847,0
+ABNB.US,D,20260209,000000,121.81,122.49,120.25,121.31,4915178,0
+ABNB.US,D,20260210,000000,120.44,121.88,119.35,120.32,5512685,0
+ABNB.US,D,20260211,000000,120.955,122.35,118.1301,119.55,5842371,0
+ABNB.US,D,20260212,000000,119.55,121.48,115.5301,115.96,10090656,0
+ABNB.US,D,20260213,000000,126.465,127.01,119.66,121.35,11008598,0
+ABNB.US,D,20260217,000000,122.08,127.65,122.08,124.23,6695428,0
+ABNB.US,D,20260218,000000,124.18,126.02,122.5001,124.27,4518483,0

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

@@ -0,0 +1,1061 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABVE.US,D,20210409,000000,9.7,9.88,9.7,9.79,78268,0
+ABVE.US,D,20210412,000000,9.77,9.77,9.71,9.75,24006,0
+ABVE.US,D,20210413,000000,9.64,9.77,9.64,9.71,16569,0
+ABVE.US,D,20210414,000000,9.69,9.96,9.69,9.86,345363,0
+ABVE.US,D,20210415,000000,9.8,9.85,9.75,9.82,1223812,0
+ABVE.US,D,20210416,000000,9.79,9.8,9.73,9.75,26191,0
+ABVE.US,D,20210419,000000,9.85,9.85,9.71,9.73,2854,0
+ABVE.US,D,20210420,000000,9.74,9.74,9.7,9.73,58550,0
+ABVE.US,D,20210421,000000,9.76,9.76,9.6905,9.73,21122,0
+ABVE.US,D,20210422,000000,9.85,9.85,9.65,9.72,84954,0
+ABVE.US,D,20210423,000000,9.81,9.81,9.68,9.73,99712,0
+ABVE.US,D,20210426,000000,9.69,9.71,9.68,9.71,73227,0
+ABVE.US,D,20210427,000000,9.74,9.74,9.65,9.68,50641,0
+ABVE.US,D,20210428,000000,9.7,9.747,9.68,9.71,66772,0
+ABVE.US,D,20210429,000000,9.68,9.72,9.665,9.665,9503,0
+ABVE.US,D,20210430,000000,9.68,9.72,9.68,9.71,7532,0
+ABVE.US,D,20210503,000000,9.75,9.75,9.67,9.68,26743,0
+ABVE.US,D,20210504,000000,9.72,9.7226,9.67,9.7,7954,0
+ABVE.US,D,20210505,000000,9.69,9.69,9.67,9.689,19949,0
+ABVE.US,D,20210506,000000,9.69,9.7,9.65,9.688,17904,0
+ABVE.US,D,20210507,000000,9.68,9.69,9.67,9.69,3555,0
+ABVE.US,D,20210510,000000,9.7,9.72,9.68,9.7,11524,0
+ABVE.US,D,20210511,000000,9.7,9.71,9.67,9.71,3703,0
+ABVE.US,D,20210512,000000,9.73,9.73,9.65,9.72,7096,0
+ABVE.US,D,20210513,000000,9.74,9.74,9.71,9.72,1373,0
+ABVE.US,D,20210514,000000,9.68,9.72,9.67,9.7,2814,0
+ABVE.US,D,20210517,000000,9.69,9.72,9.65,9.72,7443,0
+ABVE.US,D,20210518,000000,9.6407,9.7,9.6407,9.7,664,0
+ABVE.US,D,20210519,000000,9.6,9.69,9.6,9.69,2686,0
+ABVE.US,D,20210520,000000,9.69,9.69,9.65,9.69,29165,0
+ABVE.US,D,20210524,000000,9.69,9.69,9.69,9.69,252,0
+ABVE.US,D,20210525,000000,9.65,9.67,9.55,9.64,57570,0
+ABVE.US,D,20210526,000000,9.62,9.69,9.62,9.69,10712,0
+ABVE.US,D,20210527,000000,9.69,9.69,9.63,9.63,3191,0
+ABVE.US,D,20210528,000000,9.68,9.68,9.61,9.63,12189,0
+ABVE.US,D,20210601,000000,9.65,9.69,9.6,9.69,16264,0
+ABVE.US,D,20210602,000000,9.68,9.68,9.63,9.68,27818,0
+ABVE.US,D,20210603,000000,9.63,9.68,9.63,9.65,19690,0
+ABVE.US,D,20210604,000000,9.65,9.65,9.62,9.63,19261,0
+ABVE.US,D,20210607,000000,9.62,9.65,9.62,9.65,11864,0
+ABVE.US,D,20210608,000000,9.67,9.67,9.62,9.64,24076,0
+ABVE.US,D,20210609,000000,9.65,9.668,9.63,9.658,8824,0
+ABVE.US,D,20210610,000000,9.68,9.68,9.63,9.66,20062,0
+ABVE.US,D,20210611,000000,9.67,9.68,9.64,9.67,14950,0
+ABVE.US,D,20210614,000000,9.66,9.67,9.63,9.67,23788,0
+ABVE.US,D,20210615,000000,9.66,9.66,9.65,9.65,4776,0
+ABVE.US,D,20210616,000000,9.66,9.67,9.66,9.67,1318,0
+ABVE.US,D,20210617,000000,9.67,9.69,9.66,9.67,20986,0
+ABVE.US,D,20210618,000000,9.67,9.68,9.66,9.68,1304,0
+ABVE.US,D,20210621,000000,9.68,9.68,9.66,9.66,7463,0
+ABVE.US,D,20210622,000000,9.6711,9.678,9.66,9.66,7594,0
+ABVE.US,D,20210623,000000,9.67,9.7,9.63,9.67,190215,0
+ABVE.US,D,20210624,000000,9.65,9.69,9.65,9.69,150407,0
+ABVE.US,D,20210625,000000,9.64,9.68,9.64,9.66,31958,0
+ABVE.US,D,20210628,000000,9.66,9.67,9.657,9.67,10394,0
+ABVE.US,D,20210630,000000,9.64,9.67,9.64,9.67,2184,0
+ABVE.US,D,20210701,000000,9.65,9.66,9.64,9.66,7252,0
+ABVE.US,D,20210702,000000,9.655,9.69,9.65,9.66,22248,0
+ABVE.US,D,20210706,000000,9.64,9.67,9.64,9.67,1749,0
+ABVE.US,D,20210707,000000,9.67,9.68,9.67,9.675,2891,0
+ABVE.US,D,20210708,000000,9.67,9.68,9.66,9.68,304698,0
+ABVE.US,D,20210709,000000,9.67,9.69,9.66,9.68,206897,0
+ABVE.US,D,20210712,000000,9.65,9.67,9.65,9.66,27675,0
+ABVE.US,D,20210713,000000,9.66,9.67,9.65,9.66,4710,0
+ABVE.US,D,20210714,000000,9.68,9.7,9.65,9.7,270738,0
+ABVE.US,D,20210715,000000,9.7,9.7,9.65,9.67,7836,0
+ABVE.US,D,20210716,000000,9.66,9.67,9.66,9.67,1762,0
+ABVE.US,D,20210719,000000,9.66,9.66,9.62,9.63,19084,0
+ABVE.US,D,20210720,000000,9.63,9.65,9.61,9.61,28529,0
+ABVE.US,D,20210721,000000,9.62,9.6299,9.62,9.6299,3338,0
+ABVE.US,D,20210722,000000,9.64,9.64,9.64,9.64,254,0
+ABVE.US,D,20210723,000000,9.65,9.65,9.64,9.64,7542,0
+ABVE.US,D,20210726,000000,9.64,9.64,9.64,9.64,2173,0
+ABVE.US,D,20210727,000000,9.66,9.66,9.6411,9.66,8602,0
+ABVE.US,D,20210728,000000,9.65,9.66,9.65,9.66,8036,0
+ABVE.US,D,20210729,000000,9.6501,9.66,9.65,9.66,3825,0
+ABVE.US,D,20210730,000000,9.7,9.7,9.67,9.7,18914,0
+ABVE.US,D,20210802,000000,9.72,9.72,9.66,9.71,2404,0
+ABVE.US,D,20210804,000000,9.67,9.675,9.67,9.67,63598,0
+ABVE.US,D,20210805,000000,9.7,9.7,9.66,9.7,39469,0
+ABVE.US,D,20210806,000000,9.7,9.71,9.6999,9.6999,1591,0
+ABVE.US,D,20210809,000000,9.7,9.7,9.67,9.67,620,0
+ABVE.US,D,20210810,000000,9.67,9.67,9.67,9.67,289,0
+ABVE.US,D,20210811,000000,9.67,9.685,9.67,9.67,597,0
+ABVE.US,D,20210812,000000,9.7,9.7,9.67,9.6999,5529,0
+ABVE.US,D,20210813,000000,9.71,9.71,9.67,9.69,3902,0
+ABVE.US,D,20210816,000000,9.71,9.71,9.67,9.69,1963,0
+ABVE.US,D,20210817,000000,9.7,9.7,9.67,9.7,1531,0
+ABVE.US,D,20210818,000000,9.67,9.67,9.64,9.647,10165,0
+ABVE.US,D,20210819,000000,9.61,9.66,9.61,9.631,4773,0
+ABVE.US,D,20210820,000000,9.6,9.65,9.6,9.65,3124,0
+ABVE.US,D,20210823,000000,9.64,9.65,9.63,9.65,5562,0
+ABVE.US,D,20210824,000000,9.63,9.66,9.63,9.66,964,0
+ABVE.US,D,20210825,000000,9.62,9.66,9.62,9.65,58763,0
+ABVE.US,D,20210826,000000,9.61,9.66,9.61,9.64,60962,0
+ABVE.US,D,20210827,000000,9.62,9.64,9.6159,9.64,18484,0
+ABVE.US,D,20210830,000000,9.61,9.67,9.61,9.67,17433,0
+ABVE.US,D,20210831,000000,9.62,9.7,9.62,9.7,15938,0
+ABVE.US,D,20210901,000000,9.69,9.69,9.66,9.68,3987,0
+ABVE.US,D,20210902,000000,9.65,9.7,9.63,9.7,6716,0
+ABVE.US,D,20210903,000000,9.6887,9.69,9.655,9.69,3219,0
+ABVE.US,D,20210908,000000,9.64,9.64,9.64,9.64,256,0
+ABVE.US,D,20210909,000000,9.7,9.7,9.6935,9.6935,204,0
+ABVE.US,D,20210910,000000,9.71,9.71,9.67,9.7,2268,0
+ABVE.US,D,20210913,000000,9.66,9.7,9.66,9.7,1021,0
+ABVE.US,D,20210914,000000,9.7,9.72,9.7,9.72,9144,0
+ABVE.US,D,20210915,000000,9.72,9.74,9.695,9.74,22609,0
+ABVE.US,D,20210916,000000,9.64,9.7,9.64,9.7,333,0
+ABVE.US,D,20210917,000000,9.69,9.7,9.69,9.7,4841,0
+ABVE.US,D,20210920,000000,9.71,9.71,9.66,9.68,1747,0
+ABVE.US,D,20210921,000000,9.64,9.69,9.64,9.69,15055,0
+ABVE.US,D,20210922,000000,9.65,9.7,9.65,9.7,34829,0
+ABVE.US,D,20210923,000000,9.72,9.72,9.67,9.7,2187,0
+ABVE.US,D,20210924,000000,9.65,9.69,9.65,9.69,1564,0
+ABVE.US,D,20210927,000000,9.67,9.71,9.67,9.7,51339,0
+ABVE.US,D,20210928,000000,9.67,9.7,9.67,9.7,1458,0
+ABVE.US,D,20210929,000000,9.73,9.73,9.69,9.69,1189,0
+ABVE.US,D,20210930,000000,9.69,9.73,9.69,9.73,15350,0
+ABVE.US,D,20211001,000000,9.69,9.75,9.69,9.75,37140,0
+ABVE.US,D,20211004,000000,9.69,9.69,9.69,9.69,301,0
+ABVE.US,D,20211005,000000,9.7,9.75,9.69,9.75,62496,0
+ABVE.US,D,20211006,000000,9.7,9.75,9.7,9.74,6476,0
+ABVE.US,D,20211011,000000,9.75,9.75,9.7,9.72,2163,0
+ABVE.US,D,20211012,000000,9.75,9.75,9.75,9.75,104,0
+ABVE.US,D,20211013,000000,9.74,9.74,9.74,9.74,108,0
+ABVE.US,D,20211014,000000,9.7,9.725,9.69,9.69,46097,0
+ABVE.US,D,20211015,000000,9.74,9.74,9.69,9.73,25979,0
+ABVE.US,D,20211018,000000,9.715,9.73,9.71,9.73,4472,0
+ABVE.US,D,20211019,000000,9.7,9.74,9.7,9.74,12846,0
+ABVE.US,D,20211020,000000,9.76,9.76,9.73,9.73,100277,0
+ABVE.US,D,20211021,000000,9.76,9.76,9.73,9.75,2770,0
+ABVE.US,D,20211022,000000,9.75,9.76,9.71,9.76,105647,0
+ABVE.US,D,20211025,000000,9.72,9.77,9.72,9.77,31849,0
+ABVE.US,D,20211027,000000,9.72,9.76,9.72,9.758,877,0
+ABVE.US,D,20211028,000000,9.72,9.75,9.72,9.75,2053,0
+ABVE.US,D,20211029,000000,9.72,9.77,9.72,9.77,9331,0
+ABVE.US,D,20211101,000000,9.77,9.77,9.73,9.7301,4319,0
+ABVE.US,D,20211102,000000,9.75,9.75,9.75,9.75,2075,0
+ABVE.US,D,20211103,000000,9.75,9.75,9.74,9.75,6349,0
+ABVE.US,D,20211104,000000,9.75,9.76,9.75,9.76,4654,0
+ABVE.US,D,20211105,000000,9.77,9.77,9.745,9.75,2146,0
+ABVE.US,D,20211108,000000,9.75,9.77,9.75,9.77,1156,0
+ABVE.US,D,20211109,000000,9.77,9.77,9.74,9.74,1707,0
+ABVE.US,D,20211110,000000,9.73,9.75,9.73,9.75,12723,0
+ABVE.US,D,20211111,000000,9.74,9.74,9.72,9.74,2246,0
+ABVE.US,D,20211112,000000,9.74,9.74,9.74,9.74,17618,0
+ABVE.US,D,20211115,000000,9.77,9.77,9.7401,9.755,31331,0
+ABVE.US,D,20211116,000000,9.72,9.75,9.72,9.745,8251,0
+ABVE.US,D,20211117,000000,9.73,9.74,9.73,9.74,713,0
+ABVE.US,D,20211118,000000,9.76,9.76,9.74,9.74,11507,0
+ABVE.US,D,20211119,000000,9.74,9.76,9.74,9.75,112096,0
+ABVE.US,D,20211122,000000,9.74,9.76,9.73,9.76,28515,0
+ABVE.US,D,20211123,000000,9.79,9.79,9.74,9.741,1279,0
+ABVE.US,D,20211124,000000,9.79,9.79,9.7554,9.76,3818,0
+ABVE.US,D,20211126,000000,9.72,9.75,9.72,9.75,1200,0
+ABVE.US,D,20211129,000000,9.7301,9.7642,9.7301,9.7642,487,0
+ABVE.US,D,20211130,000000,9.7401,9.76,9.74,9.76,38741,0
+ABVE.US,D,20211201,000000,9.77,9.77,9.7406,9.7406,5602,0
+ABVE.US,D,20211202,000000,9.74,9.75,9.73,9.75,38931,0
+ABVE.US,D,20211203,000000,9.74,9.7481,9.74,9.74,4076,0
+ABVE.US,D,20211206,000000,9.73,9.75,9.73,9.75,1063,0
+ABVE.US,D,20211207,000000,9.76,9.76,9.74,9.76,26532,0
+ABVE.US,D,20211208,000000,9.77,9.77,9.73,9.73,202,0
+ABVE.US,D,20211209,000000,9.72,9.75,9.72,9.75,3941,0
+ABVE.US,D,20211210,000000,9.74,9.76,9.74,9.7507,22727,0
+ABVE.US,D,20211213,000000,9.76,9.76,9.7,9.74,8532,0
+ABVE.US,D,20211214,000000,9.73,9.7342,9.73,9.73,19359,0
+ABVE.US,D,20211215,000000,9.73,9.735,9.73,9.735,11602,0
+ABVE.US,D,20211216,000000,9.7311,9.7311,9.73,9.73,355,0
+ABVE.US,D,20211217,000000,9.75,9.75,9.72,9.73,4684,0
+ABVE.US,D,20211220,000000,9.74,9.74,9.72,9.72,24940,0
+ABVE.US,D,20211222,000000,9.75,9.75,9.72,9.72,734,0
+ABVE.US,D,20211223,000000,9.71,9.71,9.71,9.71,560,0
+ABVE.US,D,20211227,000000,9.77,9.77,9.77,9.77,317,0
+ABVE.US,D,20211228,000000,9.7,9.72,9.7,9.7,11592,0
+ABVE.US,D,20211229,000000,9.73,9.73,9.7,9.72,9869,0
+ABVE.US,D,20211230,000000,9.7,9.71,9.69,9.7,26645,0
+ABVE.US,D,20211231,000000,9.69,9.72,9.69,9.72,15764,0
+ABVE.US,D,20220103,000000,9.73,9.77,9.71,9.75,31451,0
+ABVE.US,D,20220104,000000,9.7,9.74,9.7,9.73,5637,0
+ABVE.US,D,20220106,000000,9.73,9.73,9.72,9.72,3477,0
+ABVE.US,D,20220107,000000,9.73,9.74,9.73,9.74,6455,0
+ABVE.US,D,20220110,000000,9.77,9.77,9.72,9.72,3822,0
+ABVE.US,D,20220111,000000,9.72,9.72,9.71,9.71,208539,0
+ABVE.US,D,20220112,000000,9.7,9.71,9.7,9.71,1957,0
+ABVE.US,D,20220113,000000,9.75,9.75,9.71,9.71,2506,0
+ABVE.US,D,20220118,000000,9.71,9.71,9.7,9.7,1125,0
+ABVE.US,D,20220119,000000,9.71,9.71,9.71,9.71,102,0
+ABVE.US,D,20220120,000000,9.7,9.7,9.7,9.7,498,0
+ABVE.US,D,20220121,000000,9.7,9.71,9.7,9.7,1817,0
+ABVE.US,D,20220124,000000,9.7,9.7,9.69,9.69,290988,0
+ABVE.US,D,20220125,000000,9.68,9.69,9.675,9.69,67217,0
+ABVE.US,D,20220126,000000,9.67,9.69,9.67,9.68,27844,0
+ABVE.US,D,20220127,000000,9.67,9.69,9.67,9.67,9077,0
+ABVE.US,D,20220128,000000,9.64,9.67,9.64,9.67,646,0
+ABVE.US,D,20220131,000000,9.65,9.68,9.65,9.68,20864,0
+ABVE.US,D,20220201,000000,9.71,9.7402,9.71,9.74,26126,0
+ABVE.US,D,20220202,000000,9.71,9.72,9.7,9.72,3837,0
+ABVE.US,D,20220203,000000,9.695,9.695,9.695,9.695,414,0
+ABVE.US,D,20220204,000000,9.65,9.71,9.65,9.71,8801,0
+ABVE.US,D,20220207,000000,9.7,9.72,9.7,9.71,43182,0
+ABVE.US,D,20220208,000000,9.73,9.73,9.71,9.71,1759,0
+ABVE.US,D,20220209,000000,9.7,9.7,9.7,9.7,107,0
+ABVE.US,D,20220210,000000,9.69,9.73,9.69,9.73,442166,0
+ABVE.US,D,20220211,000000,9.76,9.76,9.76,9.76,132,0
+ABVE.US,D,20220214,000000,9.76,9.76,9.73,9.73,244,0
+ABVE.US,D,20220215,000000,9.73,9.73,9.73,9.73,113,0
+ABVE.US,D,20220216,000000,9.71,9.72,9.71,9.71,2452,0
+ABVE.US,D,20220217,000000,9.7001,9.72,9.7001,9.72,5008,0
+ABVE.US,D,20220218,000000,9.72,9.725,9.71,9.72,10010,0
+ABVE.US,D,20220222,000000,9.71,9.71,9.71,9.71,602,0
+ABVE.US,D,20220223,000000,9.72,9.7341,9.72,9.73,13175,0
+ABVE.US,D,20220224,000000,9.72,9.73,9.72,9.73,2426,0
+ABVE.US,D,20220225,000000,9.74,9.74,9.735,9.735,929,0
+ABVE.US,D,20220228,000000,9.74,9.74,9.72,9.74,32010,0
+ABVE.US,D,20220301,000000,9.74,9.76,9.73,9.76,26176,0
+ABVE.US,D,20220302,000000,9.75,9.75,9.74,9.75,36701,0
+ABVE.US,D,20220303,000000,9.77,9.77,9.75,9.77,6232,0
+ABVE.US,D,20220304,000000,9.75,9.75,9.75,9.75,2598,0
+ABVE.US,D,20220307,000000,9.76,9.76,9.755,9.755,1449,0
+ABVE.US,D,20220308,000000,9.76,9.76,9.76,9.76,466,0
+ABVE.US,D,20220309,000000,9.76,9.76,9.75,9.76,10522,0
+ABVE.US,D,20220311,000000,9.76,9.77,9.76,9.77,19326,0
+ABVE.US,D,20220314,000000,9.77,9.77,9.77,9.77,265936,0
+ABVE.US,D,20220315,000000,9.77,9.77,9.77,9.77,802,0
+ABVE.US,D,20220316,000000,9.77,9.77,9.76,9.76,3954,0
+ABVE.US,D,20220317,000000,9.71,9.78,9.71,9.78,103907,0
+ABVE.US,D,20220321,000000,9.8,9.8,9.8,9.8,100,0
+ABVE.US,D,20220322,000000,9.785,9.785,9.77,9.77,5909,0
+ABVE.US,D,20220323,000000,9.77,9.77,9.76,9.77,1004,0
+ABVE.US,D,20220325,000000,9.77,9.77,9.74,9.765,29949,0
+ABVE.US,D,20220328,000000,9.74,9.78,9.74,9.78,10592,0
+ABVE.US,D,20220329,000000,9.78,9.7899,9.78,9.78,566671,0
+ABVE.US,D,20220330,000000,9.79,9.79,9.7701,9.78,313,0
+ABVE.US,D,20220331,000000,9.75,9.79,9.75,9.79,9946,0
+ABVE.US,D,20220401,000000,9.8,9.83,9.79,9.8299,9484,0
+ABVE.US,D,20220404,000000,9.83,9.8624,9.8,9.815,4734,0
+ABVE.US,D,20220405,000000,9.84,9.84,9.78,9.7814,20101,0
+ABVE.US,D,20220406,000000,9.7891,9.795,9.7705,9.78,846,0
+ABVE.US,D,20220407,000000,9.77,9.79,9.77,9.79,13808,0
+ABVE.US,D,20220408,000000,9.79,9.8099,9.79,9.79,2652,0
+ABVE.US,D,20220411,000000,9.82,9.82,9.79,9.79,12926,0
+ABVE.US,D,20220412,000000,9.79,9.79,9.79,9.79,1406,0
+ABVE.US,D,20220413,000000,9.79,9.79,9.78,9.78,563,0
+ABVE.US,D,20220414,000000,9.79,9.8,9.79,9.8,5778,0
+ABVE.US,D,20220418,000000,9.795,9.8199,9.79,9.8199,57028,0
+ABVE.US,D,20220419,000000,9.805,9.805,9.805,9.805,138,0
+ABVE.US,D,20220421,000000,9.8,9.81,9.8,9.81,7478,0
+ABVE.US,D,20220422,000000,9.81,9.81,9.81,9.81,249,0
+ABVE.US,D,20220425,000000,9.88,9.88,9.83,9.83,1327,0
+ABVE.US,D,20220426,000000,9.8,9.8,9.8,9.8,105,0
+ABVE.US,D,20220428,000000,9.85,9.85,9.8,9.8,632,0
+ABVE.US,D,20220429,000000,9.9,9.9,9.79,9.8,11508,0
+ABVE.US,D,20220502,000000,9.8,9.8003,9.79,9.79,47119,0
+ABVE.US,D,20220503,000000,9.85,9.86,9.8,9.8,10373,0
+ABVE.US,D,20220504,000000,9.8,9.8101,9.8,9.81,1060,0
+ABVE.US,D,20220505,000000,9.81,9.81,9.81,9.81,737,0
+ABVE.US,D,20220506,000000,9.79,9.81,9.79,9.81,8338,0
+ABVE.US,D,20220509,000000,9.8,9.8001,9.79,9.79,12151,0
+ABVE.US,D,20220510,000000,9.79,9.81,9.79,9.81,4950,0
+ABVE.US,D,20220511,000000,9.81,9.81,9.81,9.81,256,0
+ABVE.US,D,20220512,000000,9.79,9.79,9.79,9.79,2606,0
+ABVE.US,D,20220513,000000,9.79,9.79,9.79,9.79,3870,0
+ABVE.US,D,20220516,000000,9.83,9.83,9.76,9.77,23725,0
+ABVE.US,D,20220517,000000,9.77,9.77,9.77,9.77,11574,0
+ABVE.US,D,20220518,000000,9.7771,9.7771,9.77,9.77,6722,0
+ABVE.US,D,20220519,000000,9.76,9.76,9.76,9.76,101,0
+ABVE.US,D,20220520,000000,9.8048,9.8048,9.76,9.76,17430,0
+ABVE.US,D,20220523,000000,9.83,9.83,9.78,9.78,383,0
+ABVE.US,D,20220524,000000,9.785,9.785,9.77,9.77,5270,0
+ABVE.US,D,20220526,000000,9.77,9.77,9.77,9.77,304,0
+ABVE.US,D,20220531,000000,9.785,9.785,9.77,9.785,94983,0
+ABVE.US,D,20220601,000000,9.785,9.8,9.785,9.8,1026522,0
+ABVE.US,D,20220603,000000,9.78,9.8,9.78,9.8,3528,0
+ABVE.US,D,20220606,000000,9.78,9.78,9.78,9.78,295,0
+ABVE.US,D,20220608,000000,9.78,9.7803,9.78,9.7803,753,0
+ABVE.US,D,20220613,000000,9.81,9.81,9.8,9.8,16020,0
+ABVE.US,D,20220614,000000,9.8,9.81,9.75,9.78,237435,0
+ABVE.US,D,20220615,000000,9.78,9.78,9.78,9.78,197,0
+ABVE.US,D,20220616,000000,9.78,9.8,9.77,9.8,13833,0
+ABVE.US,D,20220617,000000,9.8,9.8,9.79,9.795,82182,0
+ABVE.US,D,20220621,000000,9.78,9.78,9.78,9.78,523,0
+ABVE.US,D,20220622,000000,9.8,9.8001,9.78,9.7801,5770,0
+ABVE.US,D,20220623,000000,9.83,9.83,9.8,9.8,6070,0
+ABVE.US,D,20220624,000000,9.8,9.81,9.79,9.795,3358,0
+ABVE.US,D,20220627,000000,9.8,9.8,9.8,9.8,626,0
+ABVE.US,D,20220628,000000,9.8,9.8,9.8,9.8,4112,0
+ABVE.US,D,20220630,000000,9.79,9.81,9.78,9.81,54903,0
+ABVE.US,D,20220705,000000,9.8,9.8,9.8,9.8,36206,0
+ABVE.US,D,20220706,000000,9.8,9.8,9.8,9.8,2443,0
+ABVE.US,D,20220707,000000,9.8,9.8,9.8,9.8,200,0
+ABVE.US,D,20220711,000000,9.81,9.81,9.81,9.81,4896,0
+ABVE.US,D,20220712,000000,9.81,9.81,9.81,9.81,81192,0
+ABVE.US,D,20220713,000000,9.8,9.81,9.8,9.81,10876,0
+ABVE.US,D,20220714,000000,9.82,9.82,9.81,9.81,5162,0
+ABVE.US,D,20220718,000000,9.82,9.84,9.81,9.81,48087,0
+ABVE.US,D,20220720,000000,9.84,9.84,9.84,9.84,109,0
+ABVE.US,D,20220722,000000,9.85,9.85,9.85,9.85,229,0
+ABVE.US,D,20220725,000000,9.85,9.85,9.83,9.84,566188,0
+ABVE.US,D,20220726,000000,9.84,9.84,9.84,9.84,305,0
+ABVE.US,D,20220727,000000,9.83,9.83,9.83,9.83,109,0
+ABVE.US,D,20220728,000000,9.8351,9.8351,9.83,9.83,8380,0
+ABVE.US,D,20220729,000000,9.84,9.85,9.84,9.85,39493,0
+ABVE.US,D,20220801,000000,9.84,9.85,9.84,9.84,649671,0
+ABVE.US,D,20220802,000000,9.84,9.85,9.84,9.84,287522,0
+ABVE.US,D,20220803,000000,9.83,9.83,9.83,9.83,7394,0
+ABVE.US,D,20220804,000000,9.84,9.84,9.84,9.84,100404,0
+ABVE.US,D,20220805,000000,9.84,9.84,9.84,9.84,1873,0
+ABVE.US,D,20220808,000000,9.84,9.85,9.84,9.85,773939,0
+ABVE.US,D,20220809,000000,9.84,9.845,9.84,9.8407,12629,0
+ABVE.US,D,20220810,000000,9.87,9.87,9.85,9.85,105313,0
+ABVE.US,D,20220811,000000,9.84,9.84,9.84,9.84,211,0
+ABVE.US,D,20220812,000000,9.84,9.84,9.84,9.84,602,0
+ABVE.US,D,20220815,000000,9.84,9.8401,9.84,9.84,21505,0
+ABVE.US,D,20220816,000000,9.84,9.865,9.84,9.86,453576,0
+ABVE.US,D,20220817,000000,9.855,9.86,9.84,9.86,13802,0
+ABVE.US,D,20220818,000000,9.87,9.87,9.84,9.8519,351185,0
+ABVE.US,D,20220819,000000,9.845,9.86,9.84,9.855,191783,0
+ABVE.US,D,20220822,000000,9.85,9.85,9.85,9.85,2806,0
+ABVE.US,D,20220823,000000,9.85,9.85,9.81,9.835,227479,0
+ABVE.US,D,20220824,000000,9.845,9.845,9.83,9.83,4829,0
+ABVE.US,D,20220825,000000,9.81,9.84,9.81,9.84,8167,0
+ABVE.US,D,20220829,000000,9.81,9.83,9.81,9.82,2086,0
+ABVE.US,D,20220901,000000,9.81,9.83,9.81,9.83,986,0
+ABVE.US,D,20220906,000000,9.82,9.83,9.82,9.82,5942,0
+ABVE.US,D,20220907,000000,9.82,9.825,9.815,9.82,22952,0
+ABVE.US,D,20220908,000000,9.81,9.82,9.81,9.82,16315,0
+ABVE.US,D,20220909,000000,9.85,9.85,9.85,9.85,111,0
+ABVE.US,D,20220912,000000,9.83,9.83,9.82,9.83,34080,0
+ABVE.US,D,20220913,000000,9.83,9.83,9.83,9.83,709,0
+ABVE.US,D,20220914,000000,9.84,9.84,9.835,9.84,5125,0
+ABVE.US,D,20220916,000000,9.8407,9.8407,9.83,9.83,3914,0
+ABVE.US,D,20220919,000000,9.83,9.83,9.82,9.82,32405,0
+ABVE.US,D,20220921,000000,9.83,9.83,9.83,9.83,12491,0
+ABVE.US,D,20220922,000000,9.83,9.83,9.81,9.82,19901,0
+ABVE.US,D,20220923,000000,9.83,9.83,9.83,9.83,10301,0
+ABVE.US,D,20220926,000000,9.82,9.83,9.82,9.82,900,0
+ABVE.US,D,20220927,000000,9.825,9.835,9.825,9.835,4664,0
+ABVE.US,D,20220928,000000,9.84,9.84,9.835,9.84,14499,0
+ABVE.US,D,20220929,000000,9.84,9.8401,9.81,9.84,63756,0
+ABVE.US,D,20221003,000000,9.84,9.85,9.84,9.85,9104,0
+ABVE.US,D,20221004,000000,9.84,9.85,9.84,9.85,51231,0
+ABVE.US,D,20221005,000000,9.85,9.86,9.85,9.86,572,0
+ABVE.US,D,20221006,000000,9.86,9.86,9.85,9.85,155067,0
+ABVE.US,D,20221007,000000,9.86,9.87,9.855,9.855,43823,0
+ABVE.US,D,20221010,000000,9.87,9.88,9.865,9.87,155122,0
+ABVE.US,D,20221011,000000,9.86,9.88,9.86,9.88,157098,0
+ABVE.US,D,20221012,000000,9.8601,9.8601,9.86,9.86,1201,0
+ABVE.US,D,20221013,000000,9.855,9.86,9.85,9.85,11753,0
+ABVE.US,D,20221017,000000,9.9,9.9,9.87,9.88,54052,0
+ABVE.US,D,20221018,000000,9.89,9.89,9.88,9.89,256833,0
+ABVE.US,D,20221019,000000,9.89,9.9,9.89,9.9,252411,0
+ABVE.US,D,20221021,000000,9.92,9.93,9.91,9.93,543935,0
+ABVE.US,D,20221024,000000,9.94,9.94,9.9,9.94,7056,0
+ABVE.US,D,20221025,000000,9.92,9.92,9.92,9.92,325,0
+ABVE.US,D,20221026,000000,9.91,9.95,9.91,9.94,1774882,0
+ABVE.US,D,20221027,000000,9.93,9.94,9.93,9.93,24846,0
+ABVE.US,D,20221028,000000,9.9301,9.94,9.9301,9.94,4515,0
+ABVE.US,D,20221031,000000,9.97,9.97,9.94,9.95,31830,0
+ABVE.US,D,20221101,000000,9.955,9.955,9.955,9.955,2706,0
+ABVE.US,D,20221102,000000,9.9401,9.97,9.94,9.95,39264,0
+ABVE.US,D,20221104,000000,9.93,9.95,9.93,9.94,700,0
+ABVE.US,D,20221107,000000,9.92,9.93,9.92,9.93,40900,0
+ABVE.US,D,20221108,000000,9.92,9.9468,9.92,9.9468,269,0
+ABVE.US,D,20221109,000000,9.93,9.94,9.93,9.94,11300,0
+ABVE.US,D,20221110,000000,9.93,9.94,9.92,9.93,113664,0
+ABVE.US,D,20221111,000000,9.96,9.96,9.925,9.93,115521,0
+ABVE.US,D,20221115,000000,9.96,9.97,9.93,9.97,16293,0
+ABVE.US,D,20221116,000000,9.965,9.975,9.96,9.97,5087,0
+ABVE.US,D,20221117,000000,9.96,9.975,9.96,9.97,3536,0
+ABVE.US,D,20221118,000000,9.975,9.98,9.975,9.98,11099,0
+ABVE.US,D,20221121,000000,9.98,9.995,9.98,9.99,4729,0
+ABVE.US,D,20221122,000000,9.98,9.985,9.98,9.985,4151,0
+ABVE.US,D,20221123,000000,9.98,10,9.98,10,26101,0
+ABVE.US,D,20221128,000000,10.01,10.02,10.01,10.02,604335,0
+ABVE.US,D,20221129,000000,10.02,10.03,10.015,10.015,8067,0
+ABVE.US,D,20221130,000000,10.0015,10.0015,10.0015,10.0015,2204,0
+ABVE.US,D,20221201,000000,10.01,10.04,10.01,10.04,1622,0
+ABVE.US,D,20221202,000000,10.01,10.04,10.01,10.025,45125,0
+ABVE.US,D,20221205,000000,10.0201,10.0201,10.02,10.02,5501,0
+ABVE.US,D,20221206,000000,10.0212,10.035,10.01,10.02,41621,0
+ABVE.US,D,20221207,000000,10.03,10.04,10.02,10.03,87220,0
+ABVE.US,D,20221208,000000,10.02,10.025,10.01,10.01,149878,0
+ABVE.US,D,20221209,000000,10.01,10.05,10,10.05,62379,0
+ABVE.US,D,20221212,000000,9.9,9.9,9.9,9.9,168,0
+ABVE.US,D,20221213,000000,9.94,10.125,9.94,10.05,10919,0
+ABVE.US,D,20221214,000000,10.1,10.1,9.99,10.01,300696,0
+ABVE.US,D,20221215,000000,10.01,10.01,10.01,10.01,3771,0
+ABVE.US,D,20221216,000000,10.01,10.01,10,10.01,25109,0
+ABVE.US,D,20221219,000000,10.06,10.06,10.06,10.06,100,0
+ABVE.US,D,20221220,000000,10.02,10.02,10.02,10.02,915,0
+ABVE.US,D,20221221,000000,10.5,10.5,10.08,10.15,5507,0
+ABVE.US,D,20221222,000000,10.1,10.2339,10.06,10.15,11156,0
+ABVE.US,D,20221223,000000,10.1201,10.715,10.12,10.16,16151,0
+ABVE.US,D,20221227,000000,10.255,10.45,10.255,10.45,462,0
+ABVE.US,D,20221229,000000,10.4,10.4,10.06,10.13,68366,0
+ABVE.US,D,20221230,000000,10.06,10.275,10.06,10.07,60274,0
+ABVE.US,D,20230103,000000,10.01,10.43,10.01,10.06,34412,0
+ABVE.US,D,20230104,000000,10.02,10.11,10.02,10.09,963,0
+ABVE.US,D,20230105,000000,10.23,10.25,10.06,10.07,14188,0
+ABVE.US,D,20230106,000000,10.096,10.15,10.096,10.0961,924,0
+ABVE.US,D,20230109,000000,10.05,10.19,10.05,10.105,9588,0
+ABVE.US,D,20230112,000000,10.24,10.24,10.1,10.11,15864,0
+ABVE.US,D,20230117,000000,10.16,10.17,10.16,10.16,1337,0
+ABVE.US,D,20230118,000000,10.155,10.17,10.15,10.15,9444,0
+ABVE.US,D,20230120,000000,10.19,10.1994,10.15,10.15,20863,0
+ABVE.US,D,20230123,000000,10.14,10.14,10.14,10.14,140,0
+ABVE.US,D,20230124,000000,10.09,10.09,10.09,10.09,104,0
+ABVE.US,D,20230130,000000,10.21,10.21,10.08,10.08,508,0
+ABVE.US,D,20230201,000000,10.07,10.1,10.07,10.1,327,0
+ABVE.US,D,20230202,000000,10.1,10.1,10.1,10.1,4198,0
+ABVE.US,D,20230203,000000,10.07,10.09,10.07,10.09,328,0
+ABVE.US,D,20230206,000000,10.1,10.11,10.1,10.1,513,0
+ABVE.US,D,20230207,000000,10.11,10.11,10.1,10.1,572,0
+ABVE.US,D,20230208,000000,10.1,10.11,10.1,10.1,1301,0
+ABVE.US,D,20230209,000000,10.229,10.229,10.0999,10.11,1550,0
+ABVE.US,D,20230210,000000,10.25,10.25,10.25,10.25,201,0
+ABVE.US,D,20230213,000000,10.15,10.15,10.15,10.15,105,0
+ABVE.US,D,20230214,000000,10.11,10.12,10.09,10.11,8634,0
+ABVE.US,D,20230216,000000,10.1,10.13,10.1,10.13,528,0
+ABVE.US,D,20230221,000000,10.13,10.13,10.13,10.13,208,0
+ABVE.US,D,20230224,000000,10.23,10.45,10.23,10.25,67463,0
+ABVE.US,D,20230228,000000,10.27,10.27,10.27,10.27,319,0
+ABVE.US,D,20230301,000000,10.27,10.31,10.23,10.25,6074,0
+ABVE.US,D,20230302,000000,10.3,10.3,10.21,10.21,8938,0
+ABVE.US,D,20230306,000000,10.43,10.43,10.2,10.245,6697,0
+ABVE.US,D,20230307,000000,10.21,10.26,10.2,10.26,7488,0
+ABVE.US,D,20230308,000000,10.25,10.25,10.25,10.25,117,0
+ABVE.US,D,20230309,000000,10.3,10.32,10.285,10.32,5305,0
+ABVE.US,D,20230310,000000,10.3,10.3,10.27,10.27,11958,0
+ABVE.US,D,20230313,000000,10.14,10.3,10.14,10.225,18248,0
+ABVE.US,D,20230314,000000,10.3,10.3,10.29,10.3,10000,0
+ABVE.US,D,20230315,000000,10.22,10.22,10.22,10.22,1479,0
+ABVE.US,D,20230316,000000,10.22,10.22,10.21,10.22,32236,0
+ABVE.US,D,20230317,000000,10.24,10.24,10.22,10.22,855,0
+ABVE.US,D,20230327,000000,10.23,10.23,10.23,10.23,169,0
+ABVE.US,D,20230328,000000,10.29,10.29,10.28,10.28,1413,0
+ABVE.US,D,20230330,000000,10.23,10.2301,10.23,10.2301,1046,0
+ABVE.US,D,20230331,000000,10.23,10.26,10.22,10.22,2836,0
+ABVE.US,D,20230403,000000,10.22,10.31,10.22,10.31,2640,0
+ABVE.US,D,20230406,000000,10.305,10.305,10.305,10.305,103,0
+ABVE.US,D,20230411,000000,10.3,10.3,10.3,10.3,8086,0
+ABVE.US,D,20230412,000000,10.3,10.3018,10.3,10.3,112921,0
+ABVE.US,D,20230413,000000,10.3,10.3099,10.3,10.3001,3101,0
+ABVE.US,D,20230420,000000,10.32,10.32,10.17,10.3,8388,0
+ABVE.US,D,20230421,000000,10.3,10.3,10.3,10.3,5108,0
+ABVE.US,D,20230424,000000,10.3,10.3,10.3,10.3,323,0
+ABVE.US,D,20230426,000000,10.3,10.31,10.3,10.31,470,0
+ABVE.US,D,20230427,000000,10.305,10.31,10.305,10.31,2207,0
+ABVE.US,D,20230501,000000,10.5,10.5,10.3,10.35,21000,0
+ABVE.US,D,20230502,000000,10.3433,10.37,10.34,10.35,31656,0
+ABVE.US,D,20230505,000000,10.3879,10.3879,10.3879,10.3879,151,0
+ABVE.US,D,20230508,000000,10.59,10.59,10.59,10.59,228,0
+ABVE.US,D,20230509,000000,10.45,10.46,10.4,10.4,640,0
+ABVE.US,D,20230512,000000,10.3745,10.3745,10.3745,10.3745,108,0
+ABVE.US,D,20230516,000000,10.8,10.8,10.8,10.8,222,0
+ABVE.US,D,20230522,000000,10.31,10.31,10.31,10.31,110,0
+ABVE.US,D,20230525,000000,10.3,10.3,10.3,10.3,107,0
+ABVE.US,D,20230526,000000,10.32,10.32,10.32,10.32,142,0
+ABVE.US,D,20230601,000000,10.33,10.33,10.3,10.31,921,0
+ABVE.US,D,20230607,000000,10.33,10.33,10.31,10.31,1313,0
+ABVE.US,D,20230612,000000,10.31,10.31,10.31,10.31,1601,0
+ABVE.US,D,20230613,000000,10.34,10.35,10.34,10.35,1427,0
+ABVE.US,D,20230614,000000,10.4196,10.84,10.3,10.5565,1413,0
+ABVE.US,D,20230615,000000,10.31,10.31,10.31,10.31,103,0
+ABVE.US,D,20230616,000000,10.3,10.3,10.3,10.3,336,0
+ABVE.US,D,20230620,000000,10.31,10.31,10.31,10.31,1724,0
+ABVE.US,D,20230621,000000,10.33,10.33,10.3,10.33,7119,0
+ABVE.US,D,20230622,000000,10.33,11.35,10.31,10.31,12004,0
+ABVE.US,D,20230627,000000,10.36,10.36,10.329,10.36,1501,0
+ABVE.US,D,20230628,000000,10.365,10.38,10.33,10.365,3034,0
+ABVE.US,D,20230629,000000,10.37,10.4,10.37,10.39,1918,0
+ABVE.US,D,20230630,000000,10.33,10.33,10.33,10.33,414,0
+ABVE.US,D,20230703,000000,10.365,10.365,10.35,10.365,459,0
+ABVE.US,D,20230705,000000,10.37,10.37,10.37,10.37,430,0
+ABVE.US,D,20230706,000000,10.365,10.365,10.365,10.365,125,0
+ABVE.US,D,20230707,000000,10.38,10.38,10.38,10.38,150431,0
+ABVE.US,D,20230710,000000,10.39,10.4,10.39,10.4,50536,0
+ABVE.US,D,20230711,000000,10.405,10.405,10.39,10.39,20299,0
+ABVE.US,D,20230712,000000,10.39,10.395,10.39,10.395,1988,0
+ABVE.US,D,20230713,000000,10.5496,10.5496,10.39,10.41,429083,0
+ABVE.US,D,20230714,000000,10.49,10.49,10.425,10.44,1678,0
+ABVE.US,D,20230717,000000,10.44,10.44,10.44,10.44,2523,0
+ABVE.US,D,20230720,000000,10.44,10.45,10.44,10.45,3759,0
+ABVE.US,D,20230727,000000,10.54,10.55,10.54,10.55,1004,0
+ABVE.US,D,20230801,000000,10.46,10.5,10.46,10.48,11001,0
+ABVE.US,D,20230803,000000,10.46,10.46,10.46,10.46,6042,0
+ABVE.US,D,20230804,000000,10.46,10.46,10.41,10.45,99689,0
+ABVE.US,D,20230809,000000,10.4263,10.43,10.42,10.43,10311,0
+ABVE.US,D,20230811,000000,10.42,10.75,10.41,10.75,1498,0
+ABVE.US,D,20230814,000000,10.21,10.58,10.21,10.41,7324,0
+ABVE.US,D,20230815,000000,10.41,10.42,10.41,10.42,11800,0
+ABVE.US,D,20230821,000000,10.46,10.4694,10.46,10.4694,201,0
+ABVE.US,D,20230823,000000,10.41,10.42,10.41,10.42,504,0
+ABVE.US,D,20230825,000000,10.48,11,10.41,10.42,5211,0
+ABVE.US,D,20230828,000000,10.48,10.52,10.42,10.42,1436,0
+ABVE.US,D,20230829,000000,10.5,10.89,10.49,10.59,1728,0
+ABVE.US,D,20230830,000000,10.69,10.69,10.41,10.41,14025,0
+ABVE.US,D,20230901,000000,10.54,10.54,10.44,10.44,1320,0
+ABVE.US,D,20230905,000000,10.48,10.48,10.48,10.48,213,0
+ABVE.US,D,20230906,000000,10.48,10.48,10.48,10.48,1054,0
+ABVE.US,D,20230908,000000,10.48,10.48,10.47,10.48,4312,0
+ABVE.US,D,20230911,000000,10.41,11,10.41,10.42,2034,0
+ABVE.US,D,20230912,000000,10.48,10.48,10.48,10.48,2744,0
+ABVE.US,D,20230920,000000,10.41,10.47,10.41,10.47,488,0
+ABVE.US,D,20230925,000000,10.47,10.47,10.47,10.47,836,0
+ABVE.US,D,20230926,000000,10.41,10.41,10.41,10.41,307,0
+ABVE.US,D,20230928,000000,10.4919,10.4919,10.41,10.41,20373,0
+ABVE.US,D,20231002,000000,10.44,10.65,10.44,10.48,1063,0
+ABVE.US,D,20231003,000000,10.46,10.46,10.46,10.46,1109,0
+ABVE.US,D,20231004,000000,10.45,10.47,10.41,10.465,37703,0
+ABVE.US,D,20231006,000000,10.65,10.65,10.47,10.47,202,0
+ABVE.US,D,20231011,000000,10.41,10.41,10.41,10.41,253,0
+ABVE.US,D,20231016,000000,10.41,10.41,10.41,10.41,204,0
+ABVE.US,D,20231017,000000,10.43,10.43,10.43,10.43,149,0
+ABVE.US,D,20231018,000000,10.45,10.5,10.41,10.41,5829,0
+ABVE.US,D,20231026,000000,10.41,10.6,10.41,10.42,3661,0
+ABVE.US,D,20231027,000000,10.41,10.41,10.41,10.41,318,0
+ABVE.US,D,20231030,000000,10.41,10.41,10.41,10.41,311,0
+ABVE.US,D,20231031,000000,10.41,10.42,10.41,10.41,673,0
+ABVE.US,D,20231101,000000,10.41,10.41,10.41,10.41,220,0
+ABVE.US,D,20231102,000000,10.41,10.41,10.41,10.41,1061,0
+ABVE.US,D,20231106,000000,10.42,10.42,10.41,10.41,202,0
+ABVE.US,D,20231109,000000,10.72,10.7871,10.72,10.72,1000,0
+ABVE.US,D,20231113,000000,10.8,10.8,10.8,10.8,1000,0
+ABVE.US,D,20231115,000000,10.48,10.48,10.42,10.42,2007,0
+ABVE.US,D,20231116,000000,10.54,10.69,10.48,10.48,9080,0
+ABVE.US,D,20231117,000000,10.78,10.78,10.42,10.48,7877,0
+ABVE.US,D,20231120,000000,10.51,10.64,10.42,10.44,2425,0
+ABVE.US,D,20231121,000000,10.48,10.5,10.45,10.45,1305,0
+ABVE.US,D,20231201,000000,10.43,10.43,10.43,10.43,103,0
+ABVE.US,D,20231204,000000,10.42,10.42,10.42,10.42,101,0
+ABVE.US,D,20231205,000000,10.6,10.6,10.42,10.42,283,0
+ABVE.US,D,20231206,000000,10.45,10.55,10.45,10.55,315,0
+ABVE.US,D,20231207,000000,10.55,10.55,10.55,10.55,5005,0
+ABVE.US,D,20231212,000000,10.58,10.58,10.55,10.58,8419,0
+ABVE.US,D,20231213,000000,10.58,10.6,10.42,10.55,4363,0
+ABVE.US,D,20231214,000000,10.5525,10.675,10.55,10.55,2435,0
+ABVE.US,D,20231215,000000,10.55,10.56,10.53,10.53,17103,0
+ABVE.US,D,20231218,000000,10.55,10.55,10.55,10.55,18107,0
+ABVE.US,D,20231219,000000,10.5999,10.5999,10.545,10.55,10349,0
+ABVE.US,D,20231221,000000,10.42,10.63,10.42,10.55,2131,0
+ABVE.US,D,20231226,000000,10.55,10.71,10.55,10.57,3680,0
+ABVE.US,D,20231227,000000,10.8,10.8,10.54,10.65,7649,0
+ABVE.US,D,20231228,000000,10.61,10.69,10.61,10.69,610,0
+ABVE.US,D,20231229,000000,10.59,10.59,10.59,10.59,171,0
+ABVE.US,D,20240103,000000,10.61,10.62,10.6,10.6,2151,0
+ABVE.US,D,20240108,000000,10.63,10.79,10.63,10.79,2687,0
+ABVE.US,D,20240109,000000,10.75,10.75,10.7,10.7,1316,0
+ABVE.US,D,20240110,000000,10.63,10.63,10.63,10.63,522,0
+ABVE.US,D,20240111,000000,10.705,10.75,10.705,10.72,534,0
+ABVE.US,D,20240117,000000,10.693,10.693,10.693,10.693,545,0
+ABVE.US,D,20240118,000000,10.64,10.64,10.64,10.64,510,0
+ABVE.US,D,20240119,000000,10.71,10.71,10.67,10.67,616,0
+ABVE.US,D,20240124,000000,10.71,10.715,10.7,10.715,427536,0
+ABVE.US,D,20240125,000000,10.71,10.8,10.71,10.8,301,0
+ABVE.US,D,20240129,000000,10.74,10.75,10.74,10.75,5660,0
+ABVE.US,D,20240131,000000,10.75,10.75,10.75,10.75,685,0
+ABVE.US,D,20240201,000000,10.75,10.8,10.75,10.8,878,0
+ABVE.US,D,20240202,000000,10.75,10.8,10.75,10.76,12658,0
+ABVE.US,D,20240205,000000,10.75,10.75,10.75,10.75,251,0
+ABVE.US,D,20240206,000000,10.765,10.765,10.75,10.75,31945,0
+ABVE.US,D,20240207,000000,10.78,10.78,10.74,10.75,20015,0
+ABVE.US,D,20240208,000000,10.7596,10.76,10.74,10.74,1172,0
+ABVE.US,D,20240209,000000,10.74,10.74,10.73,10.73,306047,0
+ABVE.US,D,20240212,000000,10.7385,10.7385,10.71,10.7385,468919,0
+ABVE.US,D,20240213,000000,10.7301,10.75,10.73,10.73,120971,0
+ABVE.US,D,20240214,000000,10.7928,10.7928,10.73,10.73,360,0
+ABVE.US,D,20240216,000000,10.8,10.84,10.7326,10.7589,10636,0
+ABVE.US,D,20240220,000000,10.74,10.74,10.72,10.72,4565,0
+ABVE.US,D,20240221,000000,10.71,10.71,10.675,10.7,27660,0
+ABVE.US,D,20240222,000000,10.661,10.68,10.66,10.68,5407,0
+ABVE.US,D,20240223,000000,10.69,10.69,10.68,10.69,7420,0
+ABVE.US,D,20240226,000000,10.69,10.69,10.69,10.69,139,0
+ABVE.US,D,20240227,000000,10.75,10.75,10.69,10.69,11127,0
+ABVE.US,D,20240228,000000,10.75,10.75,10.75,10.75,119,0
+ABVE.US,D,20240229,000000,10.75,10.75,10.69,10.69,849,0
+ABVE.US,D,20240301,000000,10.69,10.69,10.69,10.69,193,0
+ABVE.US,D,20240304,000000,10.7099,10.71,10.7099,10.71,4139,0
+ABVE.US,D,20240305,000000,10.69,10.74,10.69,10.74,814,0
+ABVE.US,D,20240306,000000,10.69,10.72,10.69,10.7,11969,0
+ABVE.US,D,20240307,000000,10.709,10.709,10.709,10.709,501,0
+ABVE.US,D,20240308,000000,10.74,10.74,10.67,10.67,207,0
+ABVE.US,D,20240311,000000,10.7,10.74,10.7,10.7349,17225,0
+ABVE.US,D,20240314,000000,10.71,10.7134,10.71,10.71,1967,0
+ABVE.US,D,20240315,000000,10.71,10.71,10.7,10.71,40851,0
+ABVE.US,D,20240319,000000,10.7,10.7,10.7,10.7,108,0
+ABVE.US,D,20240321,000000,10.72,10.72,10.7,10.72,6259,0
+ABVE.US,D,20240322,000000,10.739,10.739,10.725,10.725,657,0
+ABVE.US,D,20240325,000000,10.74,10.74,10.74,10.74,110,0
+ABVE.US,D,20240326,000000,10.725,10.725,10.725,10.725,169,0
+ABVE.US,D,20240328,000000,10.725,10.725,10.725,10.725,417,0
+ABVE.US,D,20240402,000000,10.74,10.75,10.725,10.75,16287,0
+ABVE.US,D,20240404,000000,10.75,10.75,10.74,10.75,11012,0
+ABVE.US,D,20240405,000000,10.7401,10.76,10.7401,10.76,1836,0
+ABVE.US,D,20240409,000000,10.7,10.7,10.7,10.7,393,0
+ABVE.US,D,20240411,000000,10.78,10.8,10.78,10.7994,977,0
+ABVE.US,D,20240412,000000,10.7406,10.8,10.7406,10.8,301,0
+ABVE.US,D,20240415,000000,10.73,10.75,10.66,10.75,5683,0
+ABVE.US,D,20240416,000000,10.73,10.8,10.66,10.75,3141,0
+ABVE.US,D,20240417,000000,10.71,10.8,10.7,10.7,48992,0
+ABVE.US,D,20240418,000000,10.72,10.79,10.7,10.79,4055,0
+ABVE.US,D,20240419,000000,10.8,10.8,10.8,10.8,2145,0
+ABVE.US,D,20240422,000000,10.85,10.85,10.8,10.85,1538,0
+ABVE.US,D,20240423,000000,10.76,11,10.75,10.89,18130,0
+ABVE.US,D,20240424,000000,10.6,10.8899,9.86,10.38,12867,0
+ABVE.US,D,20240425,000000,10.14,10.75,9.2,10.4,15008,0
+ABVE.US,D,20240426,000000,10.64,10.79,9.82,10.72,8167,0
+ABVE.US,D,20240429,000000,10.11,12.81,10.11,11.5,3138,0
+ABVE.US,D,20240430,000000,12.27,12.7,10.53,10.96,47226,0
+ABVE.US,D,20240501,000000,9.2675,10.81,6.5,9.7,79592,0
+ABVE.US,D,20240502,000000,8.5,11.2,7.5,10.31,90190,0
+ABVE.US,D,20240503,000000,10.31,11.2,8,8.38,28974,0
+ABVE.US,D,20240506,000000,9.22,10.4,8.865,9.31,7509,0
+ABVE.US,D,20240507,000000,9.31,9.59,8.51,8.81,11382,0
+ABVE.US,D,20240508,000000,8.6,9.05,8.6,8.7692,3256,0
+ABVE.US,D,20240509,000000,8.8247,8.8247,8.75,8.75,547,0
+ABVE.US,D,20240510,000000,8.65,10.51,8.5001,8.96,37025,0
+ABVE.US,D,20240513,000000,8.52,9.65,8.2,8.7,24278,0
+ABVE.US,D,20240514,000000,9.2393,9.27,8.4,8.4,10360,0
+ABVE.US,D,20240515,000000,9.0347,10.1,8.1,8.4567,25780,0
+ABVE.US,D,20240516,000000,8.485,8.935,8.2,8.34,9239,0
+ABVE.US,D,20240517,000000,8.34,9.0316,8.2414,8.65,5354,0
+ABVE.US,D,20240520,000000,8.09,8.8,7.67,8.8,3378,0
+ABVE.US,D,20240521,000000,8.25,8.667,8.17,8.667,511,0
+ABVE.US,D,20240522,000000,8.54,8.54,8.54,8.54,458,0
+ABVE.US,D,20240523,000000,8.45,8.45,8.03,8.2,874,0
+ABVE.US,D,20240524,000000,8.4,8.45,8.01,8.45,3537,0
+ABVE.US,D,20240528,000000,8.39,9.32,8.3,9.32,4955,0
+ABVE.US,D,20240529,000000,8.85,9.2,8.76,9.2,1162,0
+ABVE.US,D,20240530,000000,8.29,9,7.7,8.85,6359,0
+ABVE.US,D,20240531,000000,9,13.5,8.85,10.16,61941,0
+ABVE.US,D,20240603,000000,9.5,11.05,8.575,10.5,37189,0
+ABVE.US,D,20240604,000000,10.04,10.7,9.5,9.5001,8848,0
+ABVE.US,D,20240605,000000,9.51,10.9,9.06,9.52,21996,0
+ABVE.US,D,20240606,000000,9.5,10.39,9.37,9.82,4777,0
+ABVE.US,D,20240607,000000,9.12,9.4,8.85,9.29,7280,0
+ABVE.US,D,20240610,000000,9.15,10.0244,9.15,9.3,15370,0
+ABVE.US,D,20240611,000000,9.46,12.18,9.03,11.13,43463,0
+ABVE.US,D,20240612,000000,10.4,10.95,9.13,9.3,8246,0
+ABVE.US,D,20240613,000000,10.1,10.1,9.379,9.4,2444,0
+ABVE.US,D,20240614,000000,9.66,10.15,8.33,8.64,11665,0
+ABVE.US,D,20240617,000000,8.9,9.57,8.9,9.38,6176,0
+ABVE.US,D,20240618,000000,9.52,9.57,9.52,9.57,781,0
+ABVE.US,D,20240621,000000,9,10.3,8.7,9.3,3847,0
+ABVE.US,D,20240624,000000,9,9.24,9,9.24,1113,0
+ABVE.US,D,20240625,000000,9,9,8.22,8.22,1367,0
+ABVE.US,D,20240626,000000,9.5,9.6,8.3701,9.1,4122,0
+ABVE.US,D,20240627,000000,8.9,9.11,8.7,8.7,2273,0
+ABVE.US,D,20240628,000000,9.48,12.5,9.48,12.5,19752,0
+ABVE.US,D,20240701,000000,6.45,7,4.1007,4.72,284900,0
+ABVE.US,D,20240702,000000,4.07,4.07,3.16,3.73,211420,0
+ABVE.US,D,20240703,000000,3.57,3.705,2.9,2.99,182495,0
+ABVE.US,D,20240705,000000,2.8,3.295,2.43,3.22,139879,0
+ABVE.US,D,20240708,000000,2.95,3.22,2.34,2.52,96683,0
+ABVE.US,D,20240709,000000,2.35,2.5673,2.18,2.33,85317,0
+ABVE.US,D,20240710,000000,2.2,2.89,2.1,2.408,108802,0
+ABVE.US,D,20240711,000000,2.49,2.6,2.23,2.2536,68157,0
+ABVE.US,D,20240712,000000,2.3,2.4,2.06,2.3,2129964,0
+ABVE.US,D,20240715,000000,2.27,2.27,1.9309,2.01,209964,0
+ABVE.US,D,20240716,000000,1.98,1.98,1.69,1.7908,258427,0
+ABVE.US,D,20240717,000000,1.81,1.89,1.6,1.68,235663,0
+ABVE.US,D,20240718,000000,1.72,1.8099,1.63,1.72,146027,0
+ABVE.US,D,20240719,000000,1.67,1.7,1.55,1.6,135437,0
+ABVE.US,D,20240722,000000,1.62,1.8799,1.58,1.74,216780,0
+ABVE.US,D,20240723,000000,1.75,1.94,1.63,1.88,292085,0
+ABVE.US,D,20240724,000000,1.89,1.95,1.7,1.76,308078,0
+ABVE.US,D,20240725,000000,1.76,1.98,1.7,1.83,513783,0
+ABVE.US,D,20240726,000000,1.73,1.75,1.4,1.46,212540,0
+ABVE.US,D,20240729,000000,1.52,1.5702,1.4,1.43,64820,0
+ABVE.US,D,20240730,000000,1.49,1.53,1.23,1.265,107251,0
+ABVE.US,D,20240731,000000,1.34,1.34,1.16,1.22,93302,0
+ABVE.US,D,20240801,000000,1.2,1.43,1.2,1.38,135433,0
+ABVE.US,D,20240802,000000,1.4,2.035,1.3624,1.568,465970,0
+ABVE.US,D,20240805,000000,1.49,1.73,1.49,1.57,167639,0
+ABVE.US,D,20240806,000000,1.63,1.63,1.4328,1.44,80198,0
+ABVE.US,D,20240807,000000,1.49,1.55,1.29,1.33,107874,0
+ABVE.US,D,20240808,000000,1.37,1.47,1.24,1.3,66206,0
+ABVE.US,D,20240809,000000,1.48,1.94,1.33,1.39,6704603,0
+ABVE.US,D,20240812,000000,1.34,1.37,1.2,1.25,554158,0
+ABVE.US,D,20240813,000000,1.23,1.43,1.23,1.38,437680,0
+ABVE.US,D,20240814,000000,1.35,1.4199,1.1953,1.21,147097,0
+ABVE.US,D,20240815,000000,1.25,1.34,1.11,1.18,288918,0
+ABVE.US,D,20240816,000000,1.18,1.18,1.06,1.09,192625,0
+ABVE.US,D,20240819,000000,1.1,1.27,1.07,1.27,289790,0
+ABVE.US,D,20240820,000000,1.32,1.38,1.16,1.215,231729,0
+ABVE.US,D,20240821,000000,1.2,1.35,1.1573,1.28,125374,0
+ABVE.US,D,20240822,000000,1.23,1.25,1.14,1.15,140038,0
+ABVE.US,D,20240823,000000,1.14,1.19,1.11,1.13,97870,0
+ABVE.US,D,20240826,000000,1.11,1.17,1.06,1.08,66308,0
+ABVE.US,D,20240827,000000,1.14,1.14,1.03,1.05,86092,0
+ABVE.US,D,20240828,000000,0.96,0.975,0.88,0.9008,230767,0
+ABVE.US,D,20240829,000000,0.88,0.9345,0.75,0.8,128212,0
+ABVE.US,D,20240830,000000,0.8,0.8496,0.712601,0.726,53238,0
+ABVE.US,D,20240903,000000,0.7613,0.7799,0.716,0.749,72709,0
+ABVE.US,D,20240904,000000,0.75,0.76,0.71,0.72,105367,0
+ABVE.US,D,20240905,000000,0.712,0.75,0.59,0.685,49260,0
+ABVE.US,D,20240906,000000,0.67,0.7379,0.625,0.7,24573,0
+ABVE.US,D,20240909,000000,0.6987,0.6987,0.6334,0.6483,15954,0
+ABVE.US,D,20240910,000000,0.65,0.79,0.65,0.7266,173762,0
+ABVE.US,D,20240911,000000,0.72,0.74,0.6795,0.6795,18508,0
+ABVE.US,D,20240912,000000,0.717,0.73956,0.6,0.633,68342,0
+ABVE.US,D,20240913,000000,0.6525,0.665,0.6194,0.634001,59928,0
+ABVE.US,D,20240916,000000,0.6217,0.63,0.57,0.6,61663,0
+ABVE.US,D,20240917,000000,0.606301,0.6234,0.575,0.6168,55895,0
+ABVE.US,D,20240918,000000,0.619,0.6199,0.5,0.5572,90490,0
+ABVE.US,D,20240919,000000,0.56,0.5822,0.54,0.58,30470,0
+ABVE.US,D,20240920,000000,0.58,0.58,0.55,0.575,28510,0
+ABVE.US,D,20240923,000000,0.5611,0.5681,0.5,0.54,27111,0
+ABVE.US,D,20240924,000000,0.52,0.5796,0.52,0.565,32517,0
+ABVE.US,D,20240925,000000,0.579,0.6,0.552,0.5887,49961,0
+ABVE.US,D,20240926,000000,0.589,0.62,0.573,0.598,32315,0
+ABVE.US,D,20240927,000000,0.586,0.63,0.58,0.5964,27397,0
+ABVE.US,D,20240930,000000,0.58,0.604,0.56,0.58,9465,0
+ABVE.US,D,20241001,000000,0.56,0.6,0.55,0.5794,31556,0
+ABVE.US,D,20241002,000000,0.55,0.5794,0.54,0.578,8743,0
+ABVE.US,D,20241003,000000,0.63,0.63,0.54,0.5501,97852,0
+ABVE.US,D,20241004,000000,0.574,0.595,0.5501,0.56575,6142,0
+ABVE.US,D,20241007,000000,0.577,0.58,0.54,0.54,19736,0
+ABVE.US,D,20241008,000000,0.5399,0.6199,0.51,0.54,88363,0
+ABVE.US,D,20241009,000000,0.57,0.57,0.53,0.569,7263,0
+ABVE.US,D,20241010,000000,0.5791,0.5999,0.5316,0.56,32305,0
+ABVE.US,D,20241011,000000,0.58,0.58,0.52,0.559,43640,0
+ABVE.US,D,20241014,000000,0.526,0.559,0.516,0.525,19590,0
+ABVE.US,D,20241015,000000,0.54,0.59,0.5174,0.526,19949,0
+ABVE.US,D,20241016,000000,0.544848,0.544848,0.5101,0.52,22722,0
+ABVE.US,D,20241017,000000,0.549,0.55,0.4804,0.53,85657,0
+ABVE.US,D,20241018,000000,0.5003,0.51,0.47,0.5024,43516,0
+ABVE.US,D,20241021,000000,0.49,0.5357,0.4811,0.5281,12924,0
+ABVE.US,D,20241022,000000,0.4801,0.5297,0.4801,0.51,41613,0
+ABVE.US,D,20241023,000000,0.5053,0.55,0.502501,0.528,66016,0
+ABVE.US,D,20241024,000000,0.5152,0.55,0.5,0.5099,50174,0
+ABVE.US,D,20241025,000000,0.521,0.6175,0.51,0.6,154676,0
+ABVE.US,D,20241028,000000,0.6,0.65,0.55,0.5801,74030,0
+ABVE.US,D,20241029,000000,0.577,0.5801,0.51,0.5639,30455,0
+ABVE.US,D,20241030,000000,0.5412,0.58,0.4536,0.4961,100942,0
+ABVE.US,D,20241031,000000,0.4673,0.4673,0.34,0.390401,177293,0
+ABVE.US,D,20241101,000000,0.3904,0.4072,0.367,0.381,37005,0
+ABVE.US,D,20241104,000000,0.381,0.395,0.38,0.382822,75510,0
+ABVE.US,D,20241105,000000,0.3828,0.42,0.36,0.406,87991,0
+ABVE.US,D,20241106,000000,0.4139,0.4667,0.3818,0.42,54333,0
+ABVE.US,D,20241107,000000,0.412,0.449,0.4,0.43,31362,0
+ABVE.US,D,20241108,000000,0.445,0.487215,0.43,0.45,34055,0
+ABVE.US,D,20241111,000000,0.44,0.49,0.4044,0.474,105489,0
+ABVE.US,D,20241112,000000,0.474,0.53,0.47,0.52,158498,0
+ABVE.US,D,20241113,000000,0.52,0.5252,0.46,0.4715,251188,0
+ABVE.US,D,20241114,000000,0.5001,0.5379,0.425,0.4599,550372,0
+ABVE.US,D,20241115,000000,0.4548,0.5,0.45,0.4735,32290,0
+ABVE.US,D,20241118,000000,0.489,0.55,0.4727,0.52,134479,0
+ABVE.US,D,20241119,000000,0.5307,0.6795,0.53,0.57,2484021,0
+ABVE.US,D,20241120,000000,0.63,0.67,0.525,0.668,1364220,0
+ABVE.US,D,20241121,000000,0.688,0.69,0.582,0.6121,1202386,0
+ABVE.US,D,20241122,000000,0.64,0.68,0.61,0.644,1095023,0
+ABVE.US,D,20241125,000000,0.6595,0.92,0.641,0.814,3574837,0
+ABVE.US,D,20241126,000000,0.8,0.827,0.51,0.535,1661198,0
+ABVE.US,D,20241127,000000,0.545,1.03,0.5101,0.6935,5543337,0
+ABVE.US,D,20241129,000000,0.6693,0.747787,0.64,0.67,405118,0
+ABVE.US,D,20241202,000000,0.6512,0.7,0.6,0.6303,296399,0
+ABVE.US,D,20241203,000000,0.62,0.6303,0.5703,0.628,188958,0
+ABVE.US,D,20241204,000000,0.6211,0.64,0.581,0.63,80857,0
+ABVE.US,D,20241205,000000,0.6218,0.6218,0.541032,0.5851,230888,0
+ABVE.US,D,20241206,000000,0.5831,0.675,0.572,0.600001,83089,0
+ABVE.US,D,20241209,000000,0.605,0.619999,0.5509,0.56055,118479,0
+ABVE.US,D,20241210,000000,0.56,0.5603,0.531,0.5312,103506,0
+ABVE.US,D,20241211,000000,0.5311,0.5526,0.5001,0.5003,91849,0
+ABVE.US,D,20241212,000000,0.51,0.526,0.4761,0.4882,109307,0
+ABVE.US,D,20241213,000000,0.4821,0.492483,0.4402,0.45,94552,0
+ABVE.US,D,20241216,000000,0.45,0.4625,0.41,0.4285,76336,0
+ABVE.US,D,20241217,000000,0.40614,0.46,0.4,0.438,107128,0
+ABVE.US,D,20241218,000000,0.45,0.61,0.4402,0.512,299479,0
+ABVE.US,D,20241219,000000,0.494,0.5394,0.4608,0.5198,100498,0
+ABVE.US,D,20241220,000000,0.575,0.58,0.4971,0.52,70827,0
+ABVE.US,D,20241223,000000,0.5764,0.5764,0.519,0.5295,25466,0
+ABVE.US,D,20241224,000000,0.526,0.54,0.5134,0.53,39998,0
+ABVE.US,D,20241226,000000,0.5397,0.5397,0.5094,0.517999,19883,0
+ABVE.US,D,20241227,000000,0.51,0.542875,0.5,0.53,160121,0
+ABVE.US,D,20241230,000000,0.4982,0.53,0.471,0.471,153187,0
+ABVE.US,D,20241231,000000,0.61,0.639933,0.52,0.54,301870,0
+ABVE.US,D,20250102,000000,0.55,0.63,0.5301,0.585051,191521,0
+ABVE.US,D,20250103,000000,0.5824,0.5824,0.52,0.55,236402,0
+ABVE.US,D,20250106,000000,0.535,0.64,0.535,0.5461,206816,0
+ABVE.US,D,20250107,000000,0.53,0.5605,0.45,0.4803,196915,0
+ABVE.US,D,20250108,000000,0.51,0.51,0.41,0.4111,358362,0
+ABVE.US,D,20250110,000000,0.4106,0.459999,0.4106,0.4502,81750,0
+ABVE.US,D,20250113,000000,0.46,0.498694,0.442,0.45,31767,0
+ABVE.US,D,20250114,000000,0.4453,0.53,0.4453,0.506249,193821,0
+ABVE.US,D,20250115,000000,0.51,0.547499,0.5,0.513,146622,0
+ABVE.US,D,20250116,000000,0.521,0.6198,0.5003,0.6,694511,0
+ABVE.US,D,20250117,000000,0.612,0.68,0.542,0.5989,2713877,0
+ABVE.US,D,20250121,000000,0.63,0.66,0.4708,0.544,3678368,0
+ABVE.US,D,20250122,000000,0.5074,0.52,0.45,0.4553,702226,0
+ABVE.US,D,20250123,000000,0.4377,0.4911,0.433,0.4904,247720,0
+ABVE.US,D,20250124,000000,0.4777,0.5332,0.46,0.4616,229064,0
+ABVE.US,D,20250127,000000,0.484949,0.52,0.45,0.4525,232670,0
+ABVE.US,D,20250128,000000,0.4534,0.4867,0.4532,0.4549,86606,0
+ABVE.US,D,20250129,000000,0.4502,0.49,0.45,0.452,68138,0
+ABVE.US,D,20250130,000000,0.43,0.57,0.4217,0.513999,490739,0
+ABVE.US,D,20250131,000000,0.48,0.57,0.4475,0.47,796701,0
+ABVE.US,D,20250203,000000,0.4499,0.497,0.4499,0.4601,347169,0
+ABVE.US,D,20250204,000000,0.48,0.4914,0.4507,0.4881,115347,0
+ABVE.US,D,20250205,000000,0.495,0.5531,0.4631,0.54,316028,0
+ABVE.US,D,20250206,000000,0.57,0.595,0.4656,0.5335,739204,0
+ABVE.US,D,20250207,000000,0.544,0.65,0.531,0.591,1863328,0
+ABVE.US,D,20250210,000000,0.57,0.6179,0.5445,0.57,343358,0
+ABVE.US,D,20250211,000000,0.57,0.57,0.5401,0.553,167674,0
+ABVE.US,D,20250212,000000,0.57,0.57,0.5207,0.53,163100,0
+ABVE.US,D,20250213,000000,0.5565,0.562099,0.5,0.53925,231663,0
+ABVE.US,D,20250214,000000,0.5581,0.5698,0.5,0.5691,315998,0
+ABVE.US,D,20250218,000000,0.57,0.6,0.55,0.55,484458,0
+ABVE.US,D,20250219,000000,0.5501,0.6,0.54,0.5403,345776,0
+ABVE.US,D,20250220,000000,0.5672,0.585,0.540212,0.555,219112,0
+ABVE.US,D,20250221,000000,0.55,0.58,0.54001,0.555,192965,0
+ABVE.US,D,20250224,000000,0.5383,0.57,0.531687,0.531687,70121,0
+ABVE.US,D,20250225,000000,0.53,0.56,0.502,0.502,105129,0
+ABVE.US,D,20250226,000000,0.54,0.54,0.49,0.5031,84729,0
+ABVE.US,D,20250227,000000,0.497,0.5,0.4566,0.464385,110767,0
+ABVE.US,D,20250228,000000,0.475,0.49,0.4515,0.4543,77908,0
+ABVE.US,D,20250303,000000,0.49,0.49,0.3,0.313,528632,0
+ABVE.US,D,20250304,000000,0.31,0.385,0.2501,0.3437,282117,0
+ABVE.US,D,20250305,000000,0.429,0.4499,0.344001,0.375,547642,0
+ABVE.US,D,20250306,000000,0.361,0.375,0.3339,0.36,180011,0
+ABVE.US,D,20250307,000000,0.36,0.36,0.3,0.34,206307,0
+ABVE.US,D,20250310,000000,0.348,0.3598,0.3201,0.358,100212,0
+ABVE.US,D,20250311,000000,0.36,0.385,0.3301,0.36,201941,0
+ABVE.US,D,20250312,000000,0.38,0.4096,0.34601,0.351,74699,0
+ABVE.US,D,20250313,000000,0.351,0.4,0.35,0.38,126717,0
+ABVE.US,D,20250314,000000,0.379,0.43,0.3701,0.42,129686,0
+ABVE.US,D,20250317,000000,0.42,0.496,0.405623,0.443,264651,0
+ABVE.US,D,20250318,000000,0.47,0.4703,0.4273,0.44,221761,0
+ABVE.US,D,20250319,000000,0.47,0.4952,0.4291,0.4379,313650,0
+ABVE.US,D,20250320,000000,0.4365,0.493,0.42,0.441,454828,0
+ABVE.US,D,20250321,000000,0.47,0.49,0.42,0.4201,318350,0
+ABVE.US,D,20250324,000000,0.4681,0.62,0.4356,0.6199,1845707,0
+ABVE.US,D,20250325,000000,0.5765,0.67,0.5265,0.6301,372831,0
+ABVE.US,D,20250326,000000,0.684,0.684,0.5522,0.68,246612,0
+ABVE.US,D,20250327,000000,0.68,0.7,0.61,0.68968,187365,0
+ABVE.US,D,20250328,000000,0.74,0.74,0.54274,0.5841,390025,0
+ABVE.US,D,20250331,000000,0.649,0.6887,0.560001,0.5939,264749,0
+ABVE.US,D,20250401,000000,0.59,0.6762,0.542,0.5678,152057,0
+ABVE.US,D,20250402,000000,0.6307,0.6397,0.5506,0.5607,74383,0
+ABVE.US,D,20250403,000000,0.589,0.6805,0.5203,0.567,289046,0
+ABVE.US,D,20250404,000000,0.567,0.64,0.48045,0.4908,151489,0
+ABVE.US,D,20250407,000000,0.5,0.5,0.45,0.465149,77313,0
+ABVE.US,D,20250408,000000,0.5,0.66,0.42,0.4789,145358,0
+ABVE.US,D,20250409,000000,0.4798,0.5177,0.43,0.4532,188502,0
+ABVE.US,D,20250410,000000,0.51,0.51,0.4201,0.457,165452,0
+ABVE.US,D,20250411,000000,0.458,0.5085,0.458,0.485,97752,0
+ABVE.US,D,20250414,000000,0.5,0.557,0.459,0.5502,126912,0
+ABVE.US,D,20250415,000000,0.559,0.6,0.4878,0.504868,41917,0
+ABVE.US,D,20250416,000000,0.555,0.64,0.51,0.5101,150870,0
+ABVE.US,D,20250417,000000,0.529,0.59,0.5001,0.537,49771,0
+ABVE.US,D,20250421,000000,0.5573,0.5573,0.4629,0.5044,155997,0
+ABVE.US,D,20250422,000000,0.6255,0.6255,0.5001,0.538,106521,0
+ABVE.US,D,20250423,000000,0.568,0.6,0.51,0.5431,250849,0
+ABVE.US,D,20250424,000000,0.6,0.62,0.54,0.6114,162180,0
+ABVE.US,D,20250425,000000,0.6123,0.7497,0.581,0.68,261926,0
+ABVE.US,D,20250428,000000,0.7,1.02,0.68,0.8982,4916515,0
+ABVE.US,D,20250429,000000,0.91,1.39,0.8102,1.31,8101737,0
+ABVE.US,D,20250430,000000,1.48,1.85,1.3501,1.73,5353704,0
+ABVE.US,D,20250501,000000,1.83,2.92,1.73,2.36,3606220,0
+ABVE.US,D,20250502,000000,2.45,2.9,1.8002,2.22,3608012,0
+ABVE.US,D,20250505,000000,2.3198,2.55,1.12,1.16,2467179,0
+ABVE.US,D,20250506,000000,1.125,1.27,0.77,0.7901,6096891,0
+ABVE.US,D,20250507,000000,0.8001,1.01,0.79,0.906,1987469,0
+ABVE.US,D,20250508,000000,1.02,1.1,0.85,0.9525,1002217,0
+ABVE.US,D,20250509,000000,0.96,1.02,0.83,0.8999,507572,0
+ABVE.US,D,20250512,000000,0.9596,1.06,0.89,1.06,666514,0
+ABVE.US,D,20250513,000000,1.02,1.48,1.02,1.37,1304493,0
+ABVE.US,D,20250514,000000,1.4,1.48,1.15,1.18,728305,0
+ABVE.US,D,20250515,000000,1.18,1.27,1.1,1.24,158074,0
+ABVE.US,D,20250516,000000,1.28,1.44,1.2,1.32,353035,0
+ABVE.US,D,20250519,000000,1.29,1.32,1.2,1.29,97774,0
+ABVE.US,D,20250520,000000,1.27,1.3,1.1201,1.22,223599,0
+ABVE.US,D,20250521,000000,1.22,1.25,1.13,1.16,179249,0
+ABVE.US,D,20250522,000000,1.17,1.525,1.109,1.5,519975,0
+ABVE.US,D,20250523,000000,1.5,1.5,1.2902,1.34,339136,0
+ABVE.US,D,20250527,000000,1.35,1.48,1.23,1.26,287807,0
+ABVE.US,D,20250528,000000,1.25,1.289,1.0208,1.15,294761,0
+ABVE.US,D,20250529,000000,1.15,1.1999,1.1,1.16,102033,0
+ABVE.US,D,20250530,000000,1.1302,1.2,1.06,1.15,75569,0
+ABVE.US,D,20250602,000000,1.12,1.127,1.05,1.06,99842,0
+ABVE.US,D,20250603,000000,1.11,1.16,1.07,1.15,80698,0
+ABVE.US,D,20250604,000000,1.13,1.171,1.03,1.11,75212,0
+ABVE.US,D,20250605,000000,1.1,1.148,1.01,1.05,140340,0
+ABVE.US,D,20250606,000000,1.03,1.08,0.9,0.9943,358285,0
+ABVE.US,D,20250609,000000,1.07,1.07,0.96,0.99,111383,0
+ABVE.US,D,20250610,000000,1.04,1.04,0.9351,0.99,105346,0
+ABVE.US,D,20250611,000000,0.9875,1.15,0.912,1.13,240471,0
+ABVE.US,D,20250612,000000,1.2,1.2495,1.11,1.16,356239,0
+ABVE.US,D,20250613,000000,1.13,1.1399,1.05,1.1,140907,0
+ABVE.US,D,20250616,000000,1.25,1.49,1.14,1.475,902265,0
+ABVE.US,D,20250617,000000,1.5,1.69,1.42,1.55,489136,0
+ABVE.US,D,20250618,000000,1.47,1.505,1.15,1.28,381387,0
+ABVE.US,D,20250620,000000,1.4,1.49,1.28,1.49,238427,0
+ABVE.US,D,20250623,000000,1.45,1.4778,1.205,1.24,213072,0
+ABVE.US,D,20250624,000000,1.22,1.32,1.22,1.27,60404,0
+ABVE.US,D,20250625,000000,1.27,1.27,1.22,1.25,77096,0
+ABVE.US,D,20250626,000000,1.25,1.25,1.18,1.215,88847,0
+ABVE.US,D,20250627,000000,1.24,1.24,1.1,1.14,201861,0
+ABVE.US,D,20250630,000000,1.15,1.15,1.075,1.12,153285,0
+ABVE.US,D,20250701,000000,1.11,1.11,0.94,0.99,274982,0
+ABVE.US,D,20250702,000000,0.9703,0.99,0.7999,0.84,490781,0
+ABVE.US,D,20250703,000000,0.85,0.85,0.7438,0.7438,538017,0
+ABVE.US,D,20250707,000000,1.33,1.38,0.65,0.6792,10727014,0
+ABVE.US,D,20250708,000000,0.6201,0.655,0.402501,0.4448,4574168,0
+ABVE.US,D,20250709,000000,0.45,0.45,0.317,0.365,2878986,0
+ABVE.US,D,20250710,000000,0.4141,2.12,0.39,1.55,448636072,0
+ABVE.US,D,20250711,000000,3.5,4.4,2.68,3.63,287354135,0
+ABVE.US,D,20250714,000000,2.87,2.9,1.92,2.48,29072352,0
+ABVE.US,D,20250715,000000,2.195,2.3,1.6,1.88,14996450,0
+ABVE.US,D,20250716,000000,2.13,2.13,1.63,1.68,20256137,0
+ABVE.US,D,20250717,000000,2.58,3.83,2.32,3.4,184383985,0
+ABVE.US,D,20250718,000000,3.05,3.58,2.7,2.7,16512656,0
+ABVE.US,D,20250721,000000,3,3.08,2.24,2.42,11956654,0
+ABVE.US,D,20250722,000000,2.395,2.7,2.21,2.3,7509770,0
+ABVE.US,D,20250723,000000,2.26,2.37,1.97,2.04,4718861,0
+ABVE.US,D,20250724,000000,2.01,2.07,1.74,1.74,3804472,0
+ABVE.US,D,20250725,000000,1.79,2.085,1.79,1.94,6036838,0
+ABVE.US,D,20250728,000000,1.94,1.95,1.75,1.77,3094113,0
+ABVE.US,D,20250729,000000,1.75,1.77,1.6006,1.71,2244816,0
+ABVE.US,D,20250730,000000,1.645,1.76,1.63,1.71,1601380,0
+ABVE.US,D,20250731,000000,1.73,1.95,1.66,1.68,3176382,0
+ABVE.US,D,20250801,000000,1.66,1.76,1.65,1.72,1865427,0
+ABVE.US,D,20250804,000000,1.75,1.76,1.69,1.71,1153234,0
+ABVE.US,D,20250805,000000,1.78,1.78,1.68,1.68,636053,0
+ABVE.US,D,20250806,000000,1.68,1.6894,1.6,1.6,800599,0
+ABVE.US,D,20250807,000000,1.6,1.76,1.6,1.75,1386293,0
+ABVE.US,D,20250808,000000,1.7,2,1.7,1.85,2033684,0
+ABVE.US,D,20250811,000000,1.8,1.9063,1.76,1.84,1255976,0
+ABVE.US,D,20250812,000000,1.82,1.84,1.76,1.76,713514,0
+ABVE.US,D,20250813,000000,1.88,2.03,1.78,2.03,3556952,0
+ABVE.US,D,20250814,000000,2.02,2.3,1.96,2.02,3951132,0
+ABVE.US,D,20250815,000000,1.95,2.02,1.82,1.82,1256643,0
+ABVE.US,D,20250818,000000,1.81,1.895,1.78,1.85,1224602,0
+ABVE.US,D,20250819,000000,1.92,1.92,1.72,1.85,1267202,0
+ABVE.US,D,20250820,000000,1.84,1.99,1.83,1.97,1310898,0
+ABVE.US,D,20250821,000000,1.9,1.97,1.87,1.88,894265,0
+ABVE.US,D,20250822,000000,1.85,1.93,1.84,1.89,910311,0
+ABVE.US,D,20250825,000000,1.89,2.09,1.89,2.04,2076378,0
+ABVE.US,D,20250826,000000,2.08,2.08,1.86,1.88,1400205,0
+ABVE.US,D,20250827,000000,1.87,1.96,1.82,1.87,1247075,0
+ABVE.US,D,20250828,000000,1.88,1.95,1.85,1.95,1258053,0
+ABVE.US,D,20250829,000000,1.92,1.965,1.82,1.86,1647470,0
+ABVE.US,D,20250902,000000,1.95,1.96,1.87,1.93,1124741,0
+ABVE.US,D,20250903,000000,1.93,1.93,1.87,1.88,1295846,0
+ABVE.US,D,20250904,000000,2.01,2.07,1.83,1.84,3342724,0
+ABVE.US,D,20250905,000000,1.835,1.835,1.64,1.65,2580037,0
+ABVE.US,D,20250908,000000,1.69,1.7321,1.635,1.67,2128242,0
+ABVE.US,D,20250909,000000,1.66,1.77,1.66,1.69,2232844,0
+ABVE.US,D,20250910,000000,1.69,1.7,1.63,1.68,1777690,0
+ABVE.US,D,20250911,000000,1.66,1.69,1.61,1.67,1565759,0
+ABVE.US,D,20250912,000000,1.68,1.69,1.63,1.64,1830763,0
+ABVE.US,D,20250915,000000,1.63,1.695,1.61,1.62,2156886,0
+ABVE.US,D,20250916,000000,1.62,1.6566,1.4837,1.57,2852111,0
+ABVE.US,D,20250917,000000,1.58,1.6,1.505,1.51,1237115,0
+ABVE.US,D,20250918,000000,1.5,1.5492,1.46,1.49,1336775,0
+ABVE.US,D,20250919,000000,1.5,1.61,1.49,1.61,2395828,0
+ABVE.US,D,20250922,000000,1.57,1.61,1.5,1.53,1749955,0
+ABVE.US,D,20250923,000000,1.51,1.52,1.48,1.49,1718130,0
+ABVE.US,D,20250924,000000,1.53,1.99,1.5,1.88,6796567,0
+ABVE.US,D,20250925,000000,1.82,1.93,1.6901,1.76,3312335,0
+ABVE.US,D,20250926,000000,1.77,1.77,1.63,1.63,1271839,0
+ABVE.US,D,20250929,000000,1.61,1.72,1.5794,1.61,1816402,0
+ABVE.US,D,20250930,000000,1.71,1.75,1.56,1.74,1827923,0
+ABVE.US,D,20251001,000000,1.79,2.165,1.75,2.14,5513571,0
+ABVE.US,D,20251002,000000,2.28,2.64,2.21,2.57,7986514,0
+ABVE.US,D,20251003,000000,2.57,2.98,2.3501,2.93,6442927,0
+ABVE.US,D,20251006,000000,3.16,3.525,2.95,3.28,7110485,0
+ABVE.US,D,20251007,000000,3.01,3.5,2.82,3.49,4129596,0
+ABVE.US,D,20251008,000000,3.5,5.9542,3.4213,4.62,38026390,0
+ABVE.US,D,20251009,000000,4.72,5.25,4.64,4.76,6653443,0
+ABVE.US,D,20251010,000000,4.76,4.76,3.315,3.77,7479153,0
+ABVE.US,D,20251013,000000,3.95,4.19,3.56,4.08,4295441,0
+ABVE.US,D,20251014,000000,4.095,4.5484,3.89,4.32,3350278,0
+ABVE.US,D,20251015,000000,4.57,5.16,4.57,5.06,5357102,0
+ABVE.US,D,20251016,000000,5.4,6.56,4.72,4.99,9780200,0
+ABVE.US,D,20251017,000000,4.76,5.35,4.64,5.28,3345687,0
+ABVE.US,D,20251020,000000,4.94,5.01,4.5,4.56,3895503,0
+ABVE.US,D,20251021,000000,4.3,4.8988,3.9,4.41,4412642,0
+ABVE.US,D,20251022,000000,4.23,4.3,3.71,3.95,3734795,0
+ABVE.US,D,20251023,000000,4.15,5.14,4.145,5.11,4002493,0
+ABVE.US,D,20251024,000000,5.81,5.86,4.3,4.65,6151899,0
+ABVE.US,D,20251027,000000,4.88,5.36,4.6,4.7,3642028,0
+ABVE.US,D,20251028,000000,4.7,5.125,4.54,4.62,2048738,0
+ABVE.US,D,20251029,000000,4.51,4.6062,4.16,4.22,1981359,0
+ABVE.US,D,20251030,000000,4.03,4.2485,3.65,3.78,1847623,0
+ABVE.US,D,20251031,000000,3.96,4.04,3.36,3.6,2950625,0
+ABVE.US,D,20251103,000000,3.81,3.97,3.35,3.43,2200962,0
+ABVE.US,D,20251104,000000,3.26,3.9,3.21,3.4,2674721,0
+ABVE.US,D,20251105,000000,3.32,3.654,3.26,3.56,1366649,0
+ABVE.US,D,20251106,000000,3.66,3.66,3.15,3.42,1489412,0
+ABVE.US,D,20251107,000000,3.32,3.325,2.65,2.73,2629908,0
+ABVE.US,D,20251110,000000,3,3.0899,2.65,2.69,1983897,0
+ABVE.US,D,20251111,000000,2.69,2.86,2.519,2.55,1470766,0
+ABVE.US,D,20251112,000000,2.53,2.84,2.48,2.65,1672687,0
+ABVE.US,D,20251113,000000,2.58,2.63,1.94,2.03,3251253,0
+ABVE.US,D,20251114,000000,1.98,2.32,1.98,2.18,2621046,0
+ABVE.US,D,20251117,000000,2.2,2.22,1.9,1.97,1775912,0
+ABVE.US,D,20251118,000000,1.97,2.13,1.83,2.07,1670692,0
+ABVE.US,D,20251119,000000,2.02,2.09,1.88,1.99,1183485,0
+ABVE.US,D,20251120,000000,2.05,2.15,1.89,1.9,1136606,0
+ABVE.US,D,20251121,000000,1.97,2.15,1.84,2.12,2090365,0
+ABVE.US,D,20251124,000000,2.25,2.4652,2.09,2.41,1930442,0
+ABVE.US,D,20251125,000000,2.34,2.42,2.18,2.32,1576837,0
+ABVE.US,D,20251126,000000,2.26,2.66,2.19,2.63,2004021,0
+ABVE.US,D,20251128,000000,2.92,3.16,2.52,3,12728981,0
+ABVE.US,D,20251201,000000,2.95,2.9896,2.7,2.77,2452363,0
+ABVE.US,D,20251202,000000,2.77,2.88,2.59,2.6,968712,0
+ABVE.US,D,20251203,000000,2.53,2.72,2.4501,2.66,1298044,0
+ABVE.US,D,20251204,000000,2.69,2.9,2.62,2.79,1247097,0
+ABVE.US,D,20251205,000000,2.86,2.86,2.64,2.76,1100177,0
+ABVE.US,D,20251208,000000,2.75,2.8,2.55,2.61,1101810,0
+ABVE.US,D,20251209,000000,2.55,2.595,2.45,2.58,625937,0
+ABVE.US,D,20251210,000000,2.545,3.03,2.545,2.9,1434935,0
+ABVE.US,D,20251211,000000,2.92,3.42,2.92,3.09,2710542,0
+ABVE.US,D,20251212,000000,1.995,2.3798,1.97,2.07,7335527,0
+ABVE.US,D,20251215,000000,2.1,2.14,1.75,1.755,2741038,0
+ABVE.US,D,20251216,000000,1.8,1.9763,1.75,1.83,1355691,0
+ABVE.US,D,20251217,000000,1.89,1.9,1.72,1.76,1474305,0
+ABVE.US,D,20251218,000000,1.76,1.8062,1.55,1.57,1999367,0
+ABVE.US,D,20251219,000000,1.62,1.89,1.58,1.69,1888559,0
+ABVE.US,D,20251222,000000,1.75,1.885,1.715,1.77,1097915,0
+ABVE.US,D,20251223,000000,1.76,1.78,1.69,1.74,510225,0
+ABVE.US,D,20251224,000000,1.74,1.84,1.7,1.82,520322,0
+ABVE.US,D,20251226,000000,1.78,1.87,1.67,1.685,751551,0
+ABVE.US,D,20251229,000000,1.73,1.73,1.65,1.69,843068,0
+ABVE.US,D,20251230,000000,1.73,1.73,1.54,1.6,1174872,0
+ABVE.US,D,20251231,000000,1.6,1.63,1.56,1.63,802894,0
+ABVE.US,D,20260102,000000,1.67,1.88,1.63,1.83,1321491,0
+ABVE.US,D,20260105,000000,1.86,1.95,1.78,1.79,1303551,0
+ABVE.US,D,20260106,000000,1.83,1.83,1.7,1.79,915007,0
+ABVE.US,D,20260107,000000,1.84,2.5,1.84,2.46,6636222,0
+ABVE.US,D,20260108,000000,2.43,2.54,2.2,2.33,3090419,0
+ABVE.US,D,20260109,000000,2.35,2.44,2.2,2.26,1177438,0
+ABVE.US,D,20260112,000000,2.25,2.3,2.11,2.15,1180431,0
+ABVE.US,D,20260113,000000,2.2,2.2,2.01,2.05,1265564,0
+ABVE.US,D,20260114,000000,2.02,2.13,1.95,2.11,1004894,0
+ABVE.US,D,20260115,000000,2.07,2.11,1.9808,2,710982,0
+ABVE.US,D,20260116,000000,1.98,2.055,1.96,2.02,741378,0
+ABVE.US,D,20260120,000000,2.08,2.28,2,2.06,1563560,0
+ABVE.US,D,20260121,000000,2.09,2.16,2,2.09,1113367,0
+ABVE.US,D,20260122,000000,2.12,2.45,2.12,2.44,2800947,0
+ABVE.US,D,20260123,000000,2.455,2.455,2.22,2.34,1522832,0
+ABVE.US,D,20260126,000000,2.36,2.419,2.16,2.18,1359626,0
+ABVE.US,D,20260127,000000,2.18,2.65,2.07,2.61,2179645,0
+ABVE.US,D,20260128,000000,2.54,2.61,2.17,2.21,2512259,0
+ABVE.US,D,20260129,000000,2.18,2.24,1.9,1.95,2388003,0
+ABVE.US,D,20260130,000000,1.9,2.09,1.85,2.01,1721758,0
+ABVE.US,D,20260202,000000,1.98,1.99,1.78,1.815,1966830,0
+ABVE.US,D,20260203,000000,1.83,2.165,1.69,2.14,3179566,0
+ABVE.US,D,20260204,000000,2.1,2.16,1.92,2.03,1751015,0
+ABVE.US,D,20260205,000000,1.94,2.06,1.94,1.96,1177175,0
+ABVE.US,D,20260206,000000,1.97,2.05,1.91,1.95,1662400,0
+ABVE.US,D,20260209,000000,1.95,1.97,1.84,1.86,1538660,0
+ABVE.US,D,20260210,000000,1.84,1.85,1.71,1.75,1431942,0
+ABVE.US,D,20260211,000000,1.79,1.79,1.595,1.76,2096740,0
+ABVE.US,D,20260212,000000,1.72,1.75,1.59,1.63,1668693,0
+ABVE.US,D,20260213,000000,1.635,1.64,1.56,1.57,1328799,0
+ABVE.US,D,20260217,000000,1.71,1.84,1.59,1.63,3061342,0
+ABVE.US,D,20260218,000000,1.63,1.69,1.58,1.6,1896928,0

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

@@ -0,0 +1,699 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACONW.US,D,20220425,000000,0.77,0.77,0.601,0.601,21617,0
+ACONW.US,D,20220426,000000,0.411,0.5001,0.401,0.401,3701,0
+ACONW.US,D,20220427,000000,0.4001,0.75,0.391,0.6,169074,0
+ACONW.US,D,20220429,000000,0.43,0.52,0.4,0.5,16915,0
+ACONW.US,D,20220502,000000,0.59,0.59,0.59,0.59,299,0
+ACONW.US,D,20220503,000000,0.59,0.643166,0.55,0.6,17202,0
+ACONW.US,D,20220504,000000,0.7,0.75,0.6499,0.7289,66056,0
+ACONW.US,D,20220505,000000,0.69,0.69,0.6198,0.69,8372,0
+ACONW.US,D,20220506,000000,1,1,0.56,0.6,8015,0
+ACONW.US,D,20220509,000000,0.6,0.6,0.564,0.564,717,0
+ACONW.US,D,20220511,000000,0.5,0.6,0.4999,0.5,5615,0
+ACONW.US,D,20220512,000000,0.45,0.5,0.45,0.5,3372,0
+ACONW.US,D,20220513,000000,0.01,0.84,0.01,0.3725,24033,0
+ACONW.US,D,20220516,000000,0.3697,0.3697,0.3697,0.3697,216,0
+ACONW.US,D,20220517,000000,0.21,0.41,0.045,0.3355,12357,0
+ACONW.US,D,20220520,000000,0.214,0.4123,0.214,0.2916,7020,0
+ACONW.US,D,20220523,000000,0.3501,0.7,0.3501,0.496,7200,0
+ACONW.US,D,20220524,000000,0.283,0.48,0.283,0.3562,4409,0
+ACONW.US,D,20220526,000000,0.3286,0.5,0.3286,0.3911,20338,0
+ACONW.US,D,20220602,000000,0.4198,0.4198,0.211,0.4189,2498,0
+ACONW.US,D,20220608,000000,0.4498,0.4498,0.4498,0.4498,420,0
+ACONW.US,D,20220614,000000,0.375,0.42,0.375,0.42,843,0
+ACONW.US,D,20220616,000000,0.25,0.41,0.25,0.41,802,0
+ACONW.US,D,20220617,000000,0.39,0.39,0.339999,0.368,3900,0
+ACONW.US,D,20220623,000000,0.13,0.1405,0.13,0.1405,1719,0
+ACONW.US,D,20220624,000000,0.2,0.22,0.2,0.22,1230,0
+ACONW.US,D,20220627,000000,0.2897,0.39,0.22,0.2679,946,0
+ACONW.US,D,20220629,000000,0.36,0.36,0.36,0.36,247,0
+ACONW.US,D,20220705,000000,0.34,0.34,0.34,0.34,116,0
+ACONW.US,D,20220715,000000,0.2045,0.2045,0.1703,0.1703,3800,0
+ACONW.US,D,20220718,000000,0.19,0.2,0.19,0.2,730,0
+ACONW.US,D,20220720,000000,0.19,0.19,0.13,0.1301,2386,0
+ACONW.US,D,20220727,000000,0.152,0.152,0.15,0.15,616,0
+ACONW.US,D,20220728,000000,0.15,0.17,0.15,0.17,1241,0
+ACONW.US,D,20220729,000000,0.157999,0.17,0.157999,0.17,1900,0
+ACONW.US,D,20220802,000000,0.2,0.25,0.2,0.25,10072,0
+ACONW.US,D,20220803,000000,0.25,0.26,0.25,0.26,11530,0
+ACONW.US,D,20220804,000000,0.25,0.25,0.25,0.25,500,0
+ACONW.US,D,20220805,000000,0.2,0.2,0.2,0.2,4500,0
+ACONW.US,D,20220808,000000,0.229201,0.229201,0.229201,0.229201,173,0
+ACONW.US,D,20220809,000000,0.2989,0.2989,0.25,0.25,413,0
+ACONW.US,D,20220810,000000,0.4561,0.4561,0.25,0.25,645,0
+ACONW.US,D,20220811,000000,0.25,0.25,0.25,0.25,601,0
+ACONW.US,D,20220812,000000,0.25,0.25,0.25,0.25,200,0
+ACONW.US,D,20220815,000000,0.6385,0.6385,0.25,0.25,1529,0
+ACONW.US,D,20220816,000000,0.7297,0.7297,0.1601,0.24,6461,0
+ACONW.US,D,20220817,000000,0.4287,0.4287,0.25,0.25,1718,0
+ACONW.US,D,20220818,000000,0.2499,0.34,0.2499,0.27,7663,0
+ACONW.US,D,20220819,000000,0.28,0.3417,0.28,0.3417,968,0
+ACONW.US,D,20220822,000000,0.3,0.3417,0.28,0.34,11378,0
+ACONW.US,D,20220823,000000,0.5,0.5,0.3,0.3486,3964,0
+ACONW.US,D,20220826,000000,0.33,0.44,0.28,0.4,2295,0
+ACONW.US,D,20220901,000000,0.28,0.388,0.28,0.388,3414,0
+ACONW.US,D,20220906,000000,0.375,0.3772,0.375,0.3772,335,0
+ACONW.US,D,20220907,000000,0.3762,0.3762,0.3762,0.3762,1001,0
+ACONW.US,D,20220908,000000,0.3002,0.305701,0.3,0.3,4408,0
+ACONW.US,D,20220909,000000,0.28,0.28,0.28,0.28,1059,0
+ACONW.US,D,20220912,000000,0.28,0.2801,0.28,0.2801,312,0
+ACONW.US,D,20220913,000000,0.3597,0.3597,0.3597,0.3597,224,0
+ACONW.US,D,20220914,000000,0.2802,0.2802,0.2802,0.2802,120,0
+ACONW.US,D,20220915,000000,0.3597,0.3597,0.17,0.1702,1729,0
+ACONW.US,D,20220919,000000,0.1716,0.1716,0.1705,0.1705,2878,0
+ACONW.US,D,20220922,000000,0.1707,0.1707,0.16,0.17,660,0
+ACONW.US,D,20220923,000000,0.15,0.15,0.15,0.15,779,0
+ACONW.US,D,20220926,000000,0.1216,0.2,0.1216,0.2,456,0
+ACONW.US,D,20220929,000000,0.2007,0.3793,0.2007,0.3793,1328,0
+ACONW.US,D,20221005,000000,0.3748,0.3748,0.3748,0.3748,100,0
+ACONW.US,D,20221006,000000,0.3585,0.3585,0.1953,0.243,433,0
+ACONW.US,D,20221007,000000,0.208,0.31,0.208,0.2995,1099,0
+ACONW.US,D,20221010,000000,0.1866,0.44,0.1866,0.282,1600,0
+ACONW.US,D,20221011,000000,0.37,0.37,0.37,0.37,272,0
+ACONW.US,D,20221017,000000,0.19,0.297,0.16,0.28,4250,0
+ACONW.US,D,20221018,000000,0.2288,0.2688,0.16,0.16,20605,0
+ACONW.US,D,20221019,000000,0.1877,0.1877,0.1877,0.1877,103,0
+ACONW.US,D,20221020,000000,0.188,0.1962,0.1697,0.1697,890,0
+ACONW.US,D,20221026,000000,0.16,0.16,0.16,0.16,20148,0
+ACONW.US,D,20221027,000000,0.2526,0.2526,0.1605,0.1605,3880,0
+ACONW.US,D,20221028,000000,0.2203,0.2203,0.169,0.169,1140,0
+ACONW.US,D,20221031,000000,0.17,0.17,0.17,0.17,128,0
+ACONW.US,D,20221101,000000,0.2809,0.2809,0.17,0.17,2640,0
+ACONW.US,D,20221102,000000,0.2147,0.2147,0.2018,0.2018,304,0
+ACONW.US,D,20221103,000000,0.169,0.17,0.1501,0.1501,2805,0
+ACONW.US,D,20221104,000000,0.1522,0.1522,0.1522,0.1522,395,0
+ACONW.US,D,20221108,000000,0.1569,0.1569,0.1569,0.1569,304,0
+ACONW.US,D,20221109,000000,0.169,0.169,0.169,0.169,113,0
+ACONW.US,D,20221110,000000,0.1716,0.1716,0.1716,0.1716,411,0
+ACONW.US,D,20221114,000000,0.4196,0.4196,0.2703,0.2703,612,0
+ACONW.US,D,20221118,000000,0.1716,0.1716,0.1716,0.1716,509,0
+ACONW.US,D,20221122,000000,0.24,0.24,0.18,0.1905,5738,0
+ACONW.US,D,20221123,000000,0.2005,0.5,0.2005,0.3,35423,0
+ACONW.US,D,20221125,000000,0.2226,0.44,0.2133,0.4229,12850,0
+ACONW.US,D,20221128,000000,0.2401,0.4026,0.2201,0.292,5440,0
+ACONW.US,D,20221129,000000,0.2456,0.7545,0.2456,0.2512,43614,0
+ACONW.US,D,20221130,000000,0.55,0.55,0.2983,0.2983,7099,0
+ACONW.US,D,20221201,000000,0.21,0.4666,0.21,0.3325,24458,0
+ACONW.US,D,20221202,000000,0.3817,0.57,0.3005,0.3442,21755,0
+ACONW.US,D,20221205,000000,0.3206,0.3812,0.3106,0.32,12873,0
+ACONW.US,D,20221206,000000,0.41,0.5872,0.2631,0.3189,35397,0
+ACONW.US,D,20221207,000000,0.319,0.32,0.3185,0.319899,1600,0
+ACONW.US,D,20221208,000000,0.4298,0.4298,0.23,0.23,11068,0
+ACONW.US,D,20221209,000000,0.24,0.2496,0.2255,0.2279,8992,0
+ACONW.US,D,20221212,000000,0.2015,0.225,0.201,0.225,400,0
+ACONW.US,D,20221213,000000,0.2646,0.2646,0.15,0.2079,3016,0
+ACONW.US,D,20221220,000000,0.16,0.1999,0.1509,0.1999,1492,0
+ACONW.US,D,20221223,000000,0.15,0.22,0.1201,0.19,6906,0
+ACONW.US,D,20221227,000000,0.2098,0.2299,0.149899,0.15,1762,0
+ACONW.US,D,20221229,000000,0.12,0.16,0.11,0.1528,9504,0
+ACONW.US,D,20221230,000000,0.095,0.155,0.077,0.155,2819,0
+ACONW.US,D,20230110,000000,0.100101,0.16,0.100101,0.16,328,0
+ACONW.US,D,20230111,000000,0.159,0.1801,0.159,0.1801,1654,0
+ACONW.US,D,20230112,000000,0.18,0.18,0.155,0.155,700,0
+ACONW.US,D,20230120,000000,0.185,0.185,0.185,0.185,111,0
+ACONW.US,D,20230125,000000,0.065,0.18,0.065,0.18,450,0
+ACONW.US,D,20230126,000000,0.175,0.175,0.1501,0.1501,1050,0
+ACONW.US,D,20230127,000000,0.1501,0.17,0.1157,0.17,2094,0
+ACONW.US,D,20230130,000000,0.15,0.15,0.1133,0.1147,1421,0
+ACONW.US,D,20230131,000000,0.1156,0.1532,0.115,0.115,2152,0
+ACONW.US,D,20230201,000000,0.1528,0.1528,0.1528,0.1528,100,0
+ACONW.US,D,20230202,000000,0.1679,0.2,0.1415,0.1528,5343,0
+ACONW.US,D,20230203,000000,0.15,0.31,0.15,0.166,7170,0
+ACONW.US,D,20230206,000000,0.1824,0.2109,0.18,0.18,1473,0
+ACONW.US,D,20230207,000000,0.187,0.187,0.18,0.18,600,0
+ACONW.US,D,20230208,000000,0.22,0.225,0.1881,0.215,600,0
+ACONW.US,D,20230210,000000,0.1132,0.1259,0.1132,0.1259,3978,0
+ACONW.US,D,20230213,000000,0.187,0.187,0.1683,0.1683,300,0
+ACONW.US,D,20230221,000000,0.165,0.1752,0.165,0.1752,612,0
+ACONW.US,D,20230222,000000,0.1104,0.1106,0.1104,0.1106,301,0
+ACONW.US,D,20230223,000000,0.116,0.116,0.0583,0.0783,17033,0
+ACONW.US,D,20230227,000000,0.08,0.098,0.08,0.098,200,0
+ACONW.US,D,20230228,000000,0.11,0.11,0.11,0.11,103,0
+ACONW.US,D,20230303,000000,0.0852,0.1335,0.084,0.084,12089,0
+ACONW.US,D,20230306,000000,0.084,0.0841,0.0754,0.0756,2156,0
+ACONW.US,D,20230307,000000,0.0824,0.2177,0.0761,0.1189,47651,0
+ACONW.US,D,20230308,000000,0.0954,0.0954,0.078,0.078,614,0
+ACONW.US,D,20230309,000000,0.0754,0.088,0.0754,0.088,3541,0
+ACONW.US,D,20230313,000000,0.11,0.11,0.11,0.11,545,0
+ACONW.US,D,20230314,000000,0.11,0.11,0.11,0.11,498,0
+ACONW.US,D,20230315,000000,0.11,0.11,0.0754,0.0754,447,0
+ACONW.US,D,20230317,000000,0.0776,0.0848,0.0776,0.0822,1656,0
+ACONW.US,D,20230324,000000,0.0754,0.0754,0.0754,0.0754,309,0
+ACONW.US,D,20230330,000000,0.0701,0.0701,0.07,0.07,2873,0
+ACONW.US,D,20230403,000000,0.055,0.0972,0.055,0.09,2144,0
+ACONW.US,D,20230404,000000,0.09,0.09,0.09,0.09,1000,0
+ACONW.US,D,20230410,000000,0.0574,0.109,0.0567,0.0723,5168,0
+ACONW.US,D,20230413,000000,0.1,0.1,0.0613,0.0674,812,0
+ACONW.US,D,20230414,000000,0.055,0.055,0.055,0.055,200,0
+ACONW.US,D,20230418,000000,0.0566,0.0913,0.0371,0.040375,10833,0
+ACONW.US,D,20230420,000000,0.0403,0.0405,0.0403,0.0405,615,0
+ACONW.US,D,20230421,000000,0.0602,0.0602,0.0598,0.06,502,0
+ACONW.US,D,20230424,000000,0.2,0.32,0.1533,0.1565,455485,0
+ACONW.US,D,20230425,000000,0.156,0.16,0.09,0.16,49289,0
+ACONW.US,D,20230426,000000,0.0979,0.138,0.0797,0.13,23221,0
+ACONW.US,D,20230427,000000,0.123,0.123,0.0833,0.1018,15288,0
+ACONW.US,D,20230428,000000,0.0589,0.0989,0.0589,0.093,6878,0
+ACONW.US,D,20230501,000000,0.11,0.11,0.077,0.077,780,0
+ACONW.US,D,20230502,000000,0.062,0.0635,0.0593,0.062,6631,0
+ACONW.US,D,20230504,000000,0.0555,0.0555,0.0531,0.0542,4982,0
+ACONW.US,D,20230505,000000,0.051,0.051,0.051,0.051,737,0
+ACONW.US,D,20230508,000000,0.0501,0.0501,0.0501,0.0501,320,0
+ACONW.US,D,20230509,000000,0.0501,0.0501,0.0501,0.0501,226,0
+ACONW.US,D,20230510,000000,0.0511,0.0512,0.05,0.0512,5030,0
+ACONW.US,D,20230511,000000,0.0621,0.0621,0.0621,0.0621,110,0
+ACONW.US,D,20230518,000000,0.05,0.05,0.05,0.05,490,0
+ACONW.US,D,20230523,000000,0.0272,0.1394,0.0272,0.0686,13572,0
+ACONW.US,D,20230525,000000,0.0257,0.075,0.0256,0.075,10013,0
+ACONW.US,D,20230526,000000,0.0741,0.149,0.0305,0.047,17965,0
+ACONW.US,D,20230530,000000,0.1264,0.1516,0.09,0.12,60711,0
+ACONW.US,D,20230531,000000,0.15,0.15,0.09,0.13,1673,0
+ACONW.US,D,20230602,000000,0.0795,0.15,0.0795,0.135199,3283,0
+ACONW.US,D,20230605,000000,0.14,0.1549,0.0664,0.1549,7880,0
+ACONW.US,D,20230606,000000,0.1145,0.1497,0.05,0.11,13477,0
+ACONW.US,D,20230607,000000,0.11,0.11,0.079,0.0804,1522,0
+ACONW.US,D,20230608,000000,0.1,0.4212,0.1,0.13,106113,0
+ACONW.US,D,20230609,000000,0.1953,0.1953,0.1307,0.1432,14315,0
+ACONW.US,D,20230612,000000,0.13,0.15,0.11,0.121,5681,0
+ACONW.US,D,20230613,000000,0.122,0.1741,0.0578,0.12,8906,0
+ACONW.US,D,20230614,000000,0.1,0.1552,0.1,0.12,5094,0
+ACONW.US,D,20230615,000000,0.0928,0.11,0.08,0.1,11412,0
+ACONW.US,D,20230616,000000,0.1694,0.1893,0.1622,0.1704,1779,0
+ACONW.US,D,20230620,000000,0.1489,0.1489,0.079,0.1295,44205,0
+ACONW.US,D,20230621,000000,0.0943,0.125,0.0943,0.1,2195,0
+ACONW.US,D,20230622,000000,0.1,0.1185,0.08,0.08,1301,0
+ACONW.US,D,20230623,000000,0.08,0.104,0.08,0.089999,3491,0
+ACONW.US,D,20230626,000000,0.1,0.1188,0.08,0.1,3658,0
+ACONW.US,D,20230627,000000,0.1,0.1,0.1,0.1,100,0
+ACONW.US,D,20230628,000000,0.1,0.1,0.0999,0.0999,250,0
+ACONW.US,D,20230629,000000,0.08,0.08,0.0611,0.0611,2489,0
+ACONW.US,D,20230630,000000,0.065,0.135,0.0253,0.079,40297,0
+ACONW.US,D,20230703,000000,0.0784,0.0784,0.0645,0.0645,604,0
+ACONW.US,D,20230705,000000,0.0665,0.067,0.0293,0.051,14399,0
+ACONW.US,D,20230706,000000,0.06,0.079999,0.06,0.079999,1616,0
+ACONW.US,D,20230707,000000,0.07,0.078,0.07,0.0775,2697,0
+ACONW.US,D,20230710,000000,0.099,0.099,0.075249,0.078,3393,0
+ACONW.US,D,20230711,000000,0.0767,0.0767,0.076,0.0767,2000,0
+ACONW.US,D,20230712,000000,0.05,0.074,0.05,0.074,786,0
+ACONW.US,D,20230713,000000,0.057,0.0725,0.057,0.0725,967,0
+ACONW.US,D,20230714,000000,0.0638,0.0638,0.0271,0.059251,15347,0
+ACONW.US,D,20230717,000000,0.0593,0.1,0.0267,0.06,7980,0
+ACONW.US,D,20230718,000000,0.0587,0.0891,0.045443,0.079999,5449,0
+ACONW.US,D,20230719,000000,0.0669,0.0698,0.0669,0.0678,800,0
+ACONW.US,D,20230720,000000,0.0434,0.06,0.0434,0.057569,4246,0
+ACONW.US,D,20230721,000000,0.0407,0.0856,0.0407,0.0666,5866,0
+ACONW.US,D,20230724,000000,0.0443,0.08,0.0443,0.06,4500,0
+ACONW.US,D,20230725,000000,0.0996,0.3291,0.0426,0.08,63267,0
+ACONW.US,D,20230726,000000,0.1182,0.1379,0.053,0.075,28075,0
+ACONW.US,D,20230727,000000,0.119,0.1191,0.08,0.0803,3115,0
+ACONW.US,D,20230728,000000,0.09,0.1052,0.063,0.064,5417,0
+ACONW.US,D,20230801,000000,0.0898,0.0978,0.0618,0.0618,1433,0
+ACONW.US,D,20230802,000000,0.0874,0.09,0.07,0.0874,4125,0
+ACONW.US,D,20230803,000000,0.0619,0.0619,0.0535,0.0535,338,0
+ACONW.US,D,20230804,000000,0.06,0.06,0.055,0.055,2448,0
+ACONW.US,D,20230807,000000,0.0556,0.067501,0.055,0.0551,6210,0
+ACONW.US,D,20230808,000000,0.056,0.0797,0.0426,0.0426,7239,0
+ACONW.US,D,20230809,000000,0.0625,0.0625,0.05288,0.0619,6041,0
+ACONW.US,D,20230810,000000,0.051,0.0677,0.0426,0.0677,483,0
+ACONW.US,D,20230811,000000,0.0657,0.0677,0.0657,0.0676,500,0
+ACONW.US,D,20230817,000000,0.06,0.06,0.06,0.06,251,0
+ACONW.US,D,20230818,000000,0.06,0.06,0.06,0.06,443,0
+ACONW.US,D,20230822,000000,0.061,0.061,0.061,0.061,1752,0
+ACONW.US,D,20230828,000000,0.059,0.059,0.059,0.059,495,0
+ACONW.US,D,20230829,000000,0.059,0.059,0.059,0.059,220,0
+ACONW.US,D,20230830,000000,0.059,0.0613,0.059,0.0613,1103,0
+ACONW.US,D,20230831,000000,0.04,0.04,0.04,0.04,826,0
+ACONW.US,D,20230901,000000,0.04,0.062,0.0302,0.06,13824,0
+ACONW.US,D,20230905,000000,0.06,0.0999,0.0593,0.06,9067,0
+ACONW.US,D,20230906,000000,0.06,0.1135,0.06,0.083,4562,0
+ACONW.US,D,20230907,000000,0.092,0.1131,0.0602,0.0602,2985,0
+ACONW.US,D,20230908,000000,0.1083,0.2003,0.08,0.1401,4373,0
+ACONW.US,D,20230911,000000,0.11,0.14,0.1051,0.1051,5588,0
+ACONW.US,D,20230913,000000,0.07,0.12,0.07,0.07,2331,0
+ACONW.US,D,20230914,000000,0.1588,0.1589,0.1,0.1,4733,0
+ACONW.US,D,20230915,000000,0.1001,0.1099,0.09,0.09,1421,0
+ACONW.US,D,20230918,000000,0.070398,0.16,0.070398,0.14,10654,0
+ACONW.US,D,20230922,000000,0.13,0.145,0.0456,0.0909,19428,0
+ACONW.US,D,20230925,000000,0.0751,0.0813,0.0751,0.077,566,0
+ACONW.US,D,20230927,000000,0.0829,0.0888,0.0829,0.0888,2617,0
+ACONW.US,D,20230928,000000,0.1433,0.1433,0.08,0.08,3664,0
+ACONW.US,D,20230929,000000,0.085,0.08501,0.075,0.075,1391,0
+ACONW.US,D,20231002,000000,0.0751,0.13,0.03,0.044,54843,0
+ACONW.US,D,20231003,000000,0.06,0.06,0.0151,0.0321,42966,0
+ACONW.US,D,20231004,000000,0.0423,0.0462,0.0384,0.0391,3374,0
+ACONW.US,D,20231005,000000,0.0302,0.0357,0.0301,0.0352,14448,0
+ACONW.US,D,20231006,000000,0.0294,0.03,0.0294,0.03,1184,0
+ACONW.US,D,20231009,000000,0.042,0.06,0.0051,0.0125,38003,0
+ACONW.US,D,20231010,000000,0.0126,0.0239,0.0126,0.013,8437,0
+ACONW.US,D,20231011,000000,0.0193,0.0193,0.0121,0.0125,5691,0
+ACONW.US,D,20231012,000000,0.0125,0.025,0.012,0.02,16710,0
+ACONW.US,D,20231013,000000,0.025,0.027499,0.0249,0.027499,1509,0
+ACONW.US,D,20231016,000000,0.0205,0.0275,0.0205,0.0274,2054,0
+ACONW.US,D,20231017,000000,0.0274,0.0274,0.0226,0.0226,812,0
+ACONW.US,D,20231018,000000,0.0368,0.0369,0.0368,0.0369,9645,0
+ACONW.US,D,20231019,000000,0.0211,0.0301,0.0211,0.03,6790,0
+ACONW.US,D,20231020,000000,0.033699,0.059,0.033699,0.0448,12493,0
+ACONW.US,D,20231023,000000,0.0424,0.045,0.0424,0.044948,2887,0
+ACONW.US,D,20231024,000000,0.045,0.045,0.045,0.045,5627,0
+ACONW.US,D,20231025,000000,0.045,0.05,0.045,0.05,5353,0
+ACONW.US,D,20231026,000000,0.053,0.053,0.03,0.0529,7503,0
+ACONW.US,D,20231030,000000,0.053,0.053,0.0355,0.0355,11268,0
+ACONW.US,D,20231031,000000,0.0351,0.0351,0.025,0.025,12000,0
+ACONW.US,D,20231102,000000,0.0274,0.039948,0.0274,0.039948,5762,0
+ACONW.US,D,20231106,000000,0.04,0.04,0.0398,0.04,8986,0
+ACONW.US,D,20231113,000000,0.0599,0.06,0.0599,0.06,1201,0
+ACONW.US,D,20231114,000000,0.055,0.055,0.055,0.055,757,0
+ACONW.US,D,20231116,000000,0.034001,0.034001,0.034001,0.034001,198,0
+ACONW.US,D,20231124,000000,0.0325,0.0325,0.0325,0.0325,10000,0
+ACONW.US,D,20231127,000000,0.03,0.03,0.0251,0.0274,8245,0
+ACONW.US,D,20231129,000000,0.0281,0.03,0.0281,0.0283,10302,0
+ACONW.US,D,20231130,000000,0.028,0.028,0.025,0.0251,3699,0
+ACONW.US,D,20231201,000000,0.0239,0.0239,0.0239,0.0239,100,0
+ACONW.US,D,20231207,000000,0.0261,0.0261,0.0261,0.0261,206,0
+ACONW.US,D,20231211,000000,0.025101,0.025101,0.025101,0.025101,199,0
+ACONW.US,D,20231218,000000,0.04,0.05,0.0399,0.04232,13795,0
+ACONW.US,D,20231220,000000,0.043,0.043,0.04,0.040453,5908,0
+ACONW.US,D,20231221,000000,0.0391,0.0391,0.0391,0.0391,316,0
+ACONW.US,D,20231222,000000,0.035101,0.035101,0.035,0.035,721,0
+ACONW.US,D,20231226,000000,0.0384,0.0385,0.0384,0.0385,700,0
+ACONW.US,D,20231227,000000,0.04,0.04,0.04,0.04,3000,0
+ACONW.US,D,20240102,000000,0.025,0.025,0.025,0.025,409,0
+ACONW.US,D,20240103,000000,0.029899,0.03,0.028898,0.03,2563,0
+ACONW.US,D,20240104,000000,0.0451,0.052,0.03,0.03,15185,0
+ACONW.US,D,20240105,000000,0.049,0.049,0.03,0.03,6815,0
+ACONW.US,D,20240108,000000,0.0351,0.065,0.03,0.03,106629,0
+ACONW.US,D,20240109,000000,0.03,0.0398,0.03,0.034,15816,0
+ACONW.US,D,20240110,000000,0.034,0.034001,0.033,0.033,19208,0
+ACONW.US,D,20240111,000000,0.0301,0.032499,0.03,0.0303,29725,0
+ACONW.US,D,20240112,000000,0.0325,0.0325,0.0325,0.0325,444,0
+ACONW.US,D,20240116,000000,0.0251,0.0336,0.02,0.0336,11107,0
+ACONW.US,D,20240117,000000,0.03,0.034793,0.025,0.034793,7833,0
+ACONW.US,D,20240118,000000,0.034,0.036803,0.034,0.036803,8817,0
+ACONW.US,D,20240119,000000,0.0349,0.0349,0.034,0.034,2031,0
+ACONW.US,D,20240122,000000,0.039,0.039,0.039,0.039,100,0
+ACONW.US,D,20240123,000000,0.034,0.0604,0.034,0.0345,29750,0
+ACONW.US,D,20240125,000000,0.0416,0.0416,0.0416,0.0416,599,0
+ACONW.US,D,20240126,000000,0.049,0.07,0.0402,0.0498,93266,0
+ACONW.US,D,20240129,000000,0.0495,0.07,0.0495,0.07,1100,0
+ACONW.US,D,20240130,000000,0.0501,0.06,0.0441,0.0441,3444,0
+ACONW.US,D,20240131,000000,0.052901,0.052901,0.04,0.04,14663,0
+ACONW.US,D,20240201,000000,0.0401,0.0411,0.04,0.0401,906,0
+ACONW.US,D,20240202,000000,0.047,0.0499,0.046899,0.0499,300,0
+ACONW.US,D,20240205,000000,0.04,0.0401,0.04,0.0401,665,0
+ACONW.US,D,20240206,000000,0.043,0.0431,0.043,0.0431,400,0
+ACONW.US,D,20240208,000000,0.0421,0.0498,0.0421,0.0497,3300,0
+ACONW.US,D,20240212,000000,0.045,0.045,0.045,0.045,1396,0
+ACONW.US,D,20240213,000000,0.043,0.043,0.043,0.043,419,0
+ACONW.US,D,20240215,000000,0.04,0.04,0.0351,0.0351,23657,0
+ACONW.US,D,20240216,000000,0.037,0.037,0.0351,0.0359,29701,0
+ACONW.US,D,20240220,000000,0.035,0.0357,0.03,0.03,65350,0
+ACONW.US,D,20240221,000000,0.030101,0.030101,0.015,0.016,16630,0
+ACONW.US,D,20240222,000000,0.0224,0.025,0.0203,0.025,1328,0
+ACONW.US,D,20240226,000000,0.03,0.03,0.0232,0.03,12000,0
+ACONW.US,D,20240227,000000,0.03,0.034501,0.03,0.034501,250,0
+ACONW.US,D,20240228,000000,0.04,0.05,0.04,0.0488,33909,0
+ACONW.US,D,20240229,000000,0.05,0.0522,0.045,0.051248,31658,0
+ACONW.US,D,20240301,000000,0.05,0.0515,0.0499,0.05,20220,0
+ACONW.US,D,20240304,000000,0.050101,0.0596,0.05,0.05,37454,0
+ACONW.US,D,20240311,000000,0.0596,0.0596,0.0251,0.03,27169,0
+ACONW.US,D,20240312,000000,0.037,0.043501,0.0301,0.0329,5602,0
+ACONW.US,D,20240315,000000,0.04999,0.05,0.041,0.041,6217,0
+ACONW.US,D,20240320,000000,0.041,0.041,0.0301,0.0375,2113,0
+ACONW.US,D,20240321,000000,0.0409,0.0409,0.0409,0.0409,6000,0
+ACONW.US,D,20240322,000000,0.0351,0.0352,0.03,0.034,5100,0
+ACONW.US,D,20240325,000000,0.034,0.034,0.034,0.034,2538,0
+ACONW.US,D,20240327,000000,0.03,0.04,0.03,0.0399,3545,0
+ACONW.US,D,20240328,000000,0.035,0.035,0.035,0.035,101,0
+ACONW.US,D,20240401,000000,0.03,0.041,0.03,0.04,9000,0
+ACONW.US,D,20240402,000000,0.041,0.041,0.041,0.041,245,0
+ACONW.US,D,20240403,000000,0.041,0.043,0.041,0.043,535,0
+ACONW.US,D,20240409,000000,0.025,0.03,0.0249,0.025,48429,0
+ACONW.US,D,20240410,000000,0.044,0.044,0.0265,0.0265,2643,0
+ACONW.US,D,20240411,000000,0.028,0.028,0.0252,0.0279,53910,0
+ACONW.US,D,20240412,000000,0.0292,0.0292,0.0259,0.0259,370,0
+ACONW.US,D,20240417,000000,0.0299,0.0299,0.0265,0.0265,4755,0
+ACONW.US,D,20240418,000000,0.0259,0.026,0.023,0.023,1206,0
+ACONW.US,D,20240419,000000,0.023,0.026,0.02,0.026,2054,0
+ACONW.US,D,20240423,000000,0.02595,0.0279,0.02595,0.0279,3200,0
+ACONW.US,D,20240424,000000,0.02617,0.029,0.02617,0.029,4800,0
+ACONW.US,D,20240425,000000,0.028999,0.1303,0.028999,0.082,697024,0
+ACONW.US,D,20240426,000000,0.07,0.07,0.04,0.05,86090,0
+ACONW.US,D,20240429,000000,0.14,0.14,0.0431,0.064,35542,0
+ACONW.US,D,20240430,000000,0.0648,0.067024,0.0521,0.0602,26199,0
+ACONW.US,D,20240501,000000,0.053,0.053,0.0519,0.0519,32021,0
+ACONW.US,D,20240502,000000,0.0644,0.0644,0.03,0.0583,52991,0
+ACONW.US,D,20240503,000000,0.042978,0.042978,0.042978,0.042978,2118,0
+ACONW.US,D,20240506,000000,0.05,0.05,0.05,0.05,10267,0
+ACONW.US,D,20240508,000000,0.0432,0.047,0.035,0.042,31004,0
+ACONW.US,D,20240509,000000,0.04,0.04,0.038876,0.038876,8000,0
+ACONW.US,D,20240510,000000,0.04,0.04,0.03,0.03,19189,0
+ACONW.US,D,20240513,000000,0.045,0.045,0.038,0.038,6360,0
+ACONW.US,D,20240514,000000,0.04,0.04,0.029216,0.029216,43737,0
+ACONW.US,D,20240515,000000,0.03,0.03,0.0252,0.029216,6597,0
+ACONW.US,D,20240516,000000,0.035,0.035,0.035,0.035,2049,0
+ACONW.US,D,20240517,000000,0.02995,0.03,0.02985,0.03,5836,0
+ACONW.US,D,20240520,000000,0.03,0.03,0.03,0.03,8000,0
+ACONW.US,D,20240521,000000,0.03,0.03,0.03,0.03,200,0
+ACONW.US,D,20240522,000000,0.03,0.03,0.0299,0.03,75543,0
+ACONW.US,D,20240523,000000,0.0436,0.0436,0.0339,0.0376,4013,0
+ACONW.US,D,20240528,000000,0.0389,0.0389,0.03633,0.0386,37350,0
+ACONW.US,D,20240529,000000,0.0371,0.0371,0.0371,0.0371,200,0
+ACONW.US,D,20240530,000000,0.0251,0.0301,0.0251,0.0301,812,0
+ACONW.US,D,20240603,000000,0.05,0.05,0.05,0.05,1902,0
+ACONW.US,D,20240604,000000,0.03,0.049,0.0251,0.049,8585,0
+ACONW.US,D,20240606,000000,0.046,0.0998,0.046,0.0998,32057,0
+ACONW.US,D,20240607,000000,0.0211,0.06,0.0211,0.036,91920,0
+ACONW.US,D,20240610,000000,0.0301,0.036,0.03,0.03,18567,0
+ACONW.US,D,20240611,000000,0.031101,0.031101,0.031101,0.031101,1003,0
+ACONW.US,D,20240612,000000,0.0399,0.041,0.0399,0.041,8425,0
+ACONW.US,D,20240613,000000,0.04,0.04,0.04,0.04,2502,0
+ACONW.US,D,20240614,000000,0.03,0.038799,0.0299,0.038799,42666,0
+ACONW.US,D,20240617,000000,0.0374,0.0374,0.0374,0.0374,1100,0
+ACONW.US,D,20240618,000000,0.0369,0.0369,0.0369,0.0369,8727,0
+ACONW.US,D,20240620,000000,0.0372,0.0373,0.0342,0.0373,2484,0
+ACONW.US,D,20240621,000000,0.034199,0.034199,0.031,0.031,600,0
+ACONW.US,D,20240624,000000,0.0367,0.0367,0.031,0.031,2637,0
+ACONW.US,D,20240625,000000,0.0252,0.0367,0.0251,0.0322,7603,0
+ACONW.US,D,20240627,000000,0.0367,0.0367,0.0367,0.0367,3057,0
+ACONW.US,D,20240628,000000,0.0252,0.0366,0.0252,0.0365,2345,0
+ACONW.US,D,20240702,000000,0.0358,0.0358,0.0358,0.0358,226,0
+ACONW.US,D,20240705,000000,0.0358,0.0358,0.0358,0.0358,800,0
+ACONW.US,D,20240710,000000,0.0347,0.0347,0.029,0.034,1584,0
+ACONW.US,D,20240712,000000,0.03255,0.0345,0.03255,0.033,1310,0
+ACONW.US,D,20240715,000000,0.0344,0.0344,0.0298,0.0298,1200,0
+ACONW.US,D,20240716,000000,0.0338,0.0338,0.0337,0.0337,1061,0
+ACONW.US,D,20240717,000000,0.0328,0.0334,0.0302,0.0334,4836,0
+ACONW.US,D,20240718,000000,0.033,0.033,0.03,0.033,2692,0
+ACONW.US,D,20240719,000000,0.0319,0.0319,0.0319,0.0319,110,0
+ACONW.US,D,20240722,000000,0.032,0.032,0.03,0.03,400,0
+ACONW.US,D,20240723,000000,0.03,0.03,0.03,0.03,530,0
+ACONW.US,D,20240724,000000,0.03,0.03,0.0296,0.0296,2800,0
+ACONW.US,D,20240725,000000,0.0319,0.033,0.0296,0.033,396,0
+ACONW.US,D,20240729,000000,0.0317,0.0344,0.0251,0.0344,3282,0
+ACONW.US,D,20240731,000000,0.035,0.0398,0.0251,0.03,3181,0
+ACONW.US,D,20240801,000000,0.04,0.04,0.0205,0.04,22186,0
+ACONW.US,D,20240802,000000,0.0399,0.0399,0.039899,0.039899,507,0
+ACONW.US,D,20240805,000000,0.039,0.039,0.039,0.039,472,0
+ACONW.US,D,20240806,000000,0.0389,0.0389,0.0208,0.038,2216,0
+ACONW.US,D,20240813,000000,0.03,0.0314,0.03,0.0314,4412,0
+ACONW.US,D,20240815,000000,0.0305,0.0305,0.0305,0.0305,104,0
+ACONW.US,D,20240819,000000,0.0305,0.0305,0.03,0.0304,1822,0
+ACONW.US,D,20240820,000000,0.0206,0.0304,0.0206,0.0304,600,0
+ACONW.US,D,20240821,000000,0.027,0.0304,0.027,0.0304,248,0
+ACONW.US,D,20240822,000000,0.0304,0.0304,0.0303,0.0303,1000,0
+ACONW.US,D,20240823,000000,0.0303,0.0303,0.0303,0.0303,2038,0
+ACONW.US,D,20240828,000000,0.0389,0.0389,0.03,0.0389,1199,0
+ACONW.US,D,20240829,000000,0.0207,0.031901,0.0206,0.0318,6048,0
+ACONW.US,D,20240830,000000,0.0332,0.036799,0.0216,0.0365,3150,0
+ACONW.US,D,20240903,000000,0.0205,0.03165,0.0205,0.0315,5100,0
+ACONW.US,D,20240905,000000,0.0319,0.0319,0.0319,0.0319,801,0
+ACONW.US,D,20240910,000000,0.03,0.03,0.03,0.03,3502,0
+ACONW.US,D,20240912,000000,0.0207,0.03,0.0207,0.03,607,0
+ACONW.US,D,20240913,000000,0.03,0.0365,0.03,0.0365,11759,0
+ACONW.US,D,20240918,000000,0.0362,0.04,0.0362,0.04,8648,0
+ACONW.US,D,20240919,000000,0.0398,0.0398,0.0205,0.0299,42830,0
+ACONW.US,D,20240920,000000,0.0328,0.04,0.0299,0.038,84488,0
+ACONW.US,D,20240924,000000,0.038,0.0382,0.0379,0.037984,10950,0
+ACONW.US,D,20240925,000000,0.0352,0.0352,0.035,0.035,20378,0
+ACONW.US,D,20240926,000000,0.035,0.035,0.0349,0.0349,530,0
+ACONW.US,D,20240927,000000,0.035,0.035,0.035,0.035,1055,0
+ACONW.US,D,20241001,000000,0.03,0.035,0.0299,0.035,7237,0
+ACONW.US,D,20241004,000000,0.029,0.0345,0.0289,0.0345,6435,0
+ACONW.US,D,20241008,000000,0.0334,0.0334,0.0302,0.0334,1533,0
+ACONW.US,D,20241011,000000,0.0334,0.0334,0.0334,0.0334,135,0
+ACONW.US,D,20241014,000000,0.03,0.0334,0.0262,0.0334,1600,0
+ACONW.US,D,20241015,000000,0.0265,0.03,0.0265,0.0265,2410,0
+ACONW.US,D,20241017,000000,0.0265,0.0265,0.0265,0.0265,500,0
+ACONW.US,D,20241021,000000,0.0292,0.0292,0.027699,0.028174,4018,0
+ACONW.US,D,20241025,000000,0.021079,0.0289,0.021079,0.0289,300,0
+ACONW.US,D,20241028,000000,0.0216,0.0287,0.0206,0.0287,3361,0
+ACONW.US,D,20241031,000000,0.0277,0.0277,0.0277,0.0277,181,0
+ACONW.US,D,20241101,000000,0.0277,0.0277,0.0277,0.0277,1031,0
+ACONW.US,D,20241104,000000,0.0277,0.0277,0.0212,0.0269,5901,0
+ACONW.US,D,20241108,000000,0.0269,0.0269,0.0269,0.0269,100,0
+ACONW.US,D,20241112,000000,0.025,0.0269,0.025,0.0269,2300,0
+ACONW.US,D,20241113,000000,0.0269,0.035,0.0269,0.0349,4222,0
+ACONW.US,D,20241114,000000,0.034,0.036,0.034,0.036,8000,0
+ACONW.US,D,20241115,000000,0.033,0.036,0.033,0.036,1800,0
+ACONW.US,D,20241118,000000,0.0305,0.0305,0.0305,0.0305,850,0
+ACONW.US,D,20241122,000000,0.028,0.028,0.028,0.028,184,0
+ACONW.US,D,20241127,000000,0.0399,0.04,0.0399,0.04,249,0
+ACONW.US,D,20241129,000000,0.039,0.039,0.039,0.039,131,0
+ACONW.US,D,20241204,000000,0.0275,0.039,0.0275,0.039,441,0
+ACONW.US,D,20241211,000000,0.039,0.039,0.039,0.039,333,0
+ACONW.US,D,20241216,000000,0.0275,0.032,0.025,0.032,3360,0
+ACONW.US,D,20241218,000000,0.0211,0.026399,0.0179,0.0209,22365,0
+ACONW.US,D,20241219,000000,0.020999,0.0253,0.020999,0.0253,2707,0
+ACONW.US,D,20241220,000000,0.024,0.025,0.024,0.025,5110,0
+ACONW.US,D,20241226,000000,0.025,0.025,0.0101,0.025,58935,0
+ACONW.US,D,20241227,000000,0.0255,0.0255,0.01,0.025,10001,0
+ACONW.US,D,20241231,000000,0.018299,0.023,0.015,0.02,10249,0
+ACONW.US,D,20250102,000000,0.02,0.026,0.02,0.0255,14190,0
+ACONW.US,D,20250103,000000,0.0255,0.0451,0.0152,0.035,271496,0
+ACONW.US,D,20250106,000000,0.04,0.0461,0.0256,0.0338,79064,0
+ACONW.US,D,20250107,000000,0.041,0.0498,0.041,0.045,12555,0
+ACONW.US,D,20250108,000000,0.0272,0.041,0.0271,0.0271,49154,0
+ACONW.US,D,20250110,000000,0.0399,0.0399,0.0273,0.036,7226,0
+ACONW.US,D,20250113,000000,0.0276,0.0389,0.0214,0.0359,74923,0
+ACONW.US,D,20250115,000000,0.0239,0.035,0.021,0.035,41660,0
+ACONW.US,D,20250116,000000,0.028249,0.035,0.027999,0.035,16424,0
+ACONW.US,D,20250117,000000,0.036,0.0375,0.023,0.0326,24780,0
+ACONW.US,D,20250121,000000,0.0369,0.037,0.0239,0.0357,911,0
+ACONW.US,D,20250122,000000,0.0357,0.0357,0.025,0.033899,3839,0
+ACONW.US,D,20250123,000000,0.030449,0.0357,0.030449,0.0357,281,0
+ACONW.US,D,20250124,000000,0.0403,0.0458,0.0307,0.0418,62085,0
+ACONW.US,D,20250127,000000,0.0418,0.0418,0.025,0.0418,29816,0
+ACONW.US,D,20250128,000000,0.036,0.0413,0.0251,0.0358,55615,0
+ACONW.US,D,20250129,000000,0.0253,0.0298,0.0122,0.0298,39106,0
+ACONW.US,D,20250130,000000,0.025,0.2446,0.025,0.0518,1465089,0
+ACONW.US,D,20250131,000000,0.07,0.072501,0.0355,0.0516,90946,0
+ACONW.US,D,20250203,000000,0.0515,0.0516,0.0362,0.05,69427,0
+ACONW.US,D,20250204,000000,0.0735,0.074,0.051656,0.052,281250,0
+ACONW.US,D,20250205,000000,0.0699,0.0699,0.0411,0.0547,108475,0
+ACONW.US,D,20250206,000000,0.0698,0.0698,0.0499,0.065,23685,0
+ACONW.US,D,20250207,000000,0.0505,0.075,0.0444,0.06,181164,0
+ACONW.US,D,20250210,000000,0.054,0.0908,0.054,0.079,28445,0
+ACONW.US,D,20250211,000000,0.0858,0.0858,0.0516,0.0581,31131,0
+ACONW.US,D,20250212,000000,0.0599,0.0694,0.0597,0.0624,37717,0
+ACONW.US,D,20250213,000000,0.0624,0.0789,0.0558,0.071523,22103,0
+ACONW.US,D,20250214,000000,0.0603,0.079,0.0601,0.0601,3999,0
+ACONW.US,D,20250218,000000,0.0611,0.0611,0.0608,0.0611,16130,0
+ACONW.US,D,20250219,000000,0.069901,0.0788,0.0614,0.0778,7432,0
+ACONW.US,D,20250220,000000,0.0788,0.0788,0.0611,0.0622,16775,0
+ACONW.US,D,20250221,000000,0.077,0.077,0.0651,0.0651,42185,0
+ACONW.US,D,20250224,000000,0.0566,0.0764,0.0566,0.0707,28536,0
+ACONW.US,D,20250225,000000,0.076,0.076,0.062701,0.07,4840,0
+ACONW.US,D,20250226,000000,0.0675,0.076,0.0675,0.06995,2140,0
+ACONW.US,D,20250227,000000,0.0634,0.0697,0.0632,0.0689,2051,0
+ACONW.US,D,20250228,000000,0.069,0.135,0.069,0.0725,44954,0
+ACONW.US,D,20250303,000000,0.0994,0.2,0.092,0.102,375708,0
+ACONW.US,D,20250304,000000,0.1,0.1001,0.07,0.085,87020,0
+ACONW.US,D,20250305,000000,0.0711,0.0899,0.07,0.0868,62286,0
+ACONW.US,D,20250306,000000,0.071701,0.0889,0.05,0.075,78960,0
+ACONW.US,D,20250307,000000,0.075,0.0776,0.065,0.0672,8093,0
+ACONW.US,D,20250310,000000,0.0626,0.067,0.0621,0.0622,21065,0
+ACONW.US,D,20250311,000000,0.056,0.0577,0.05,0.0577,10268,0
+ACONW.US,D,20250312,000000,0.0648,0.0648,0.048,0.0648,2074,0
+ACONW.US,D,20250313,000000,0.0591,0.0691,0.0591,0.068,5947,0
+ACONW.US,D,20250314,000000,0.059,0.059,0.05635,0.0589,2515,0
+ACONW.US,D,20250317,000000,0.08,0.08,0.0601,0.072301,18629,0
+ACONW.US,D,20250318,000000,0.0723,0.0723,0.0613,0.0613,15698,0
+ACONW.US,D,20250319,000000,0.058,0.0581,0.05009,0.051901,22540,0
+ACONW.US,D,20250320,000000,0.05,0.052701,0.045049,0.0475,8780,0
+ACONW.US,D,20250321,000000,0.0425,0.0469,0.04,0.046398,2385,0
+ACONW.US,D,20250324,000000,0.046,0.046,0.0404,0.04165,8378,0
+ACONW.US,D,20250325,000000,0.0417,0.0417,0.0375,0.0386,12624,0
+ACONW.US,D,20250326,000000,0.0375,0.0376,0.03,0.0375,8557,0
+ACONW.US,D,20250327,000000,0.03,0.03,0.03,0.03,292,0
+ACONW.US,D,20250328,000000,0.03,0.039641,0.0275,0.0349,17118,0
+ACONW.US,D,20250331,000000,0.0402,0.0421,0.0312,0.0312,10888,0
+ACONW.US,D,20250401,000000,0.0312,0.0312,0.0295,0.0305,2550,0
+ACONW.US,D,20250402,000000,0.0299,0.0599,0.0299,0.055,14167,0
+ACONW.US,D,20250403,000000,0.044,0.044,0.0319,0.038,11951,0
+ACONW.US,D,20250404,000000,0.0383,0.0588,0.0383,0.047212,20487,0
+ACONW.US,D,20250407,000000,0.0467,0.0467,0.0385,0.0467,3380,0
+ACONW.US,D,20250408,000000,0.046,0.0471,0.0386,0.0386,4384,0
+ACONW.US,D,20250409,000000,0.0427,0.0427,0.0351,0.0351,1700,0
+ACONW.US,D,20250411,000000,0.0383,0.0383,0.0383,0.0383,150,0
+ACONW.US,D,20250414,000000,0.035,0.06,0.0302,0.06,17499,0
+ACONW.US,D,20250415,000000,0.06,0.0749,0.049,0.051,18574,0
+ACONW.US,D,20250416,000000,0.05,0.05,0.0452,0.0453,1971,0
+ACONW.US,D,20250417,000000,0.0453,0.0453,0.0453,0.0453,141,0
+ACONW.US,D,20250421,000000,0.0452,0.049398,0.045199,0.049398,2083,0
+ACONW.US,D,20250422,000000,0.0452,0.0452,0.045,0.045,1531,0
+ACONW.US,D,20250423,000000,0.045,0.0451,0.04,0.04,6820,0
+ACONW.US,D,20250425,000000,0.035,0.038899,0.035,0.038899,1417,0
+ACONW.US,D,20250428,000000,0.035,0.035,0.035,0.035,1803,0
+ACONW.US,D,20250429,000000,0.0313,0.0349,0.0313,0.0348,600,0
+ACONW.US,D,20250430,000000,0.0314,0.0314,0.0313,0.031301,2036,0
+ACONW.US,D,20250501,000000,0.0312,0.0339,0.0312,0.0339,1506,0
+ACONW.US,D,20250502,000000,0.0315,0.0338,0.026,0.033,18722,0
+ACONW.US,D,20250505,000000,0.0299,0.0299,0.029799,0.0299,621,0
+ACONW.US,D,20250509,000000,0.0359,0.0359,0.0359,0.0359,885,0
+ACONW.US,D,20250513,000000,0.0291,0.0291,0.0291,0.0291,177,0
+ACONW.US,D,20250514,000000,0.02925,0.02925,0.02925,0.02925,439,0
+ACONW.US,D,20250515,000000,0.0291,0.0292,0.0291,0.0291,4400,0
+ACONW.US,D,20250516,000000,0.029,0.037,0.029,0.0369,9322,0
+ACONW.US,D,20250521,000000,0.03,0.0369,0.0297,0.0369,5100,0
+ACONW.US,D,20250522,000000,0.0301,0.0315,0.03,0.0315,9076,0
+ACONW.US,D,20250523,000000,0.0301,0.0301,0.0301,0.0301,3012,0
+ACONW.US,D,20250527,000000,0.031551,0.033,0.0301,0.033,5542,0
+ACONW.US,D,20250528,000000,0.0328,0.0328,0.0328,0.0328,100,0
+ACONW.US,D,20250529,000000,0.0302,0.0328,0.0302,0.0328,410,0
+ACONW.US,D,20250530,000000,0.0301,0.037,0.0301,0.037,600,0
+ACONW.US,D,20250602,000000,0.037,0.037,0.0303,0.0304,8747,0
+ACONW.US,D,20250603,000000,0.035,0.035,0.0303,0.0303,1901,0
+ACONW.US,D,20250604,000000,0.0302,0.0302,0.0302,0.0302,100,0
+ACONW.US,D,20250605,000000,0.03021,0.035,0.03021,0.0303,302,0
+ACONW.US,D,20250606,000000,0.0275,0.036499,0.0275,0.036499,1135,0
+ACONW.US,D,20250609,000000,0.0301,0.0364,0.0301,0.0364,796,0
+ACONW.US,D,20250611,000000,0.0363,0.0363,0.0363,0.0363,5134,0
+ACONW.US,D,20250612,000000,0.0285,0.0361,0.0235,0.032,27256,0
+ACONW.US,D,20250613,000000,0.03441,0.035799,0.0214,0.035799,16559,0
+ACONW.US,D,20250616,000000,0.0357,0.0357,0.0281,0.0357,3859,0
+ACONW.US,D,20250617,000000,0.031701,0.0341,0.0285,0.0285,26950,0
+ACONW.US,D,20250618,000000,0.0362,0.037,0.0245,0.0338,27180,0
+ACONW.US,D,20250620,000000,0.036,0.036001,0.0246,0.0303,10375,0
+ACONW.US,D,20250623,000000,0.0276,0.035399,0.0265,0.035399,8409,0
+ACONW.US,D,20250624,000000,0.0343,0.0344,0.0276,0.0306,29310,0
+ACONW.US,D,20250626,000000,0.03,0.033699,0.03,0.033699,1039,0
+ACONW.US,D,20250627,000000,0.0337,0.0369,0.0326,0.0369,24101,0
+ACONW.US,D,20250630,000000,0.036,0.036,0.0359,0.0359,1241,0
+ACONW.US,D,20250701,000000,0.0306,0.0319,0.026099,0.0319,16729,0
+ACONW.US,D,20250707,000000,0.032,0.035,0.0261,0.0261,12800,0
+ACONW.US,D,20250708,000000,0.0307,0.0307,0.0307,0.0307,630,0
+ACONW.US,D,20250709,000000,0.0311,0.0346,0.0269,0.0309,13650,0
+ACONW.US,D,20250710,000000,0.022,0.026101,0.022,0.026101,21100,0
+ACONW.US,D,20250711,000000,0.026,0.031,0.0215,0.0215,4657,0
+ACONW.US,D,20250714,000000,0.0238,0.0248,0.0221,0.0221,6958,0
+ACONW.US,D,20250715,000000,0.0237,0.024,0.023,0.023,3182,0
+ACONW.US,D,20250716,000000,0.028999,0.028999,0.0231,0.0236,1323,0
+ACONW.US,D,20250717,000000,0.0291,0.0291,0.0291,0.0291,526,0
+ACONW.US,D,20250718,000000,0.02511,0.0342,0.0251,0.0342,5750,0
+ACONW.US,D,20250721,000000,0.025101,0.0338,0.0245,0.0337,17654,0
+ACONW.US,D,20250722,000000,0.0317,0.0317,0.0245,0.0246,4809,0
+ACONW.US,D,20250723,000000,0.0241,0.025,0.024,0.025,3260,0
+ACONW.US,D,20250724,000000,0.024,0.0298,0.024,0.0298,1532,0
+ACONW.US,D,20250728,000000,0.0239,0.0295,0.0239,0.0295,1336,0
+ACONW.US,D,20250730,000000,0.0273,0.029,0.0241,0.029,1331,0
+ACONW.US,D,20250731,000000,0.026301,0.0284,0.026301,0.0284,200,0
+ACONW.US,D,20250804,000000,0.028099,0.0281,0.0269,0.0269,1166,0
+ACONW.US,D,20250805,000000,0.025,0.028,0.025,0.026301,400,0
+ACONW.US,D,20250806,000000,0.0279,0.0279,0.0253,0.0276,13559,0
+ACONW.US,D,20250807,000000,0.0254,0.0299,0.0254,0.0299,350,0
+ACONW.US,D,20250808,000000,0.0298,0.0298,0.029799,0.0298,1220,0
+ACONW.US,D,20250811,000000,0.0296,0.0296,0.026102,0.0296,1140,0
+ACONW.US,D,20250812,000000,0.0295,0.0402,0.0293,0.0402,33981,0
+ACONW.US,D,20250813,000000,0.046,0.046,0.0459,0.0459,402,0
+ACONW.US,D,20250814,000000,0.038,0.05,0.038,0.05,11321,0
+ACONW.US,D,20250815,000000,0.0499,0.0499,0.0385,0.0438,9675,0
+ACONW.US,D,20250819,000000,0.0439,0.0494,0.037183,0.0428,8321,0
+ACONW.US,D,20250820,000000,0.0495,0.0495,0.0495,0.0495,2400,0
+ACONW.US,D,20250821,000000,0.0401,0.0494,0.0351,0.0493,10255,0
+ACONW.US,D,20250822,000000,0.0452,0.0452,0.0452,0.0452,1929,0
+ACONW.US,D,20250825,000000,0.0418,0.0418,0.0352,0.0352,2847,0
+ACONW.US,D,20250826,000000,0.0452,0.0452,0.0351,0.0351,1200,0
+ACONW.US,D,20250828,000000,0.0353,0.03629,0.0353,0.03629,278,0
+ACONW.US,D,20250829,000000,0.0418,0.0418,0.0354,0.0408,665,0
+ACONW.US,D,20250902,000000,0.0407,0.0407,0.0361,0.0405,10516,0
+ACONW.US,D,20250903,000000,0.04,0.0405,0.038549,0.038549,580,0
+ACONW.US,D,20250904,000000,0.041801,0.042,0.027,0.0351,3874,0
+ACONW.US,D,20250908,000000,0.04,0.04,0.027,0.0349,7987,0
+ACONW.US,D,20250910,000000,0.0302,0.0303,0.03,0.03,1166,0
+ACONW.US,D,20250911,000000,0.0272,0.0301,0.0221,0.0284,20464,0
+ACONW.US,D,20250912,000000,0.0274,0.0318,0.0253,0.0318,8401,0
+ACONW.US,D,20250916,000000,0.025,0.0317,0.025,0.0317,500,0
+ACONW.US,D,20250917,000000,0.0317,0.0317,0.0317,0.0317,1893,0
+ACONW.US,D,20250918,000000,0.0287,0.03,0.0287,0.0287,500,0
+ACONW.US,D,20250919,000000,0.0261,0.0299,0.0261,0.0298,3176,0
+ACONW.US,D,20250923,000000,0.0299,0.0299,0.0299,0.0299,120,0
+ACONW.US,D,20250924,000000,0.0299,0.03,0.0299,0.0299,5400,0
+ACONW.US,D,20250925,000000,0.03,0.0395,0.03,0.0395,468,0
+ACONW.US,D,20250929,000000,0.0304,0.038799,0.0304,0.038799,850,0
+ACONW.US,D,20250930,000000,0.0387,0.0387,0.0231,0.0306,9100,0
+ACONW.US,D,20251001,000000,0.03,0.03,0.03,0.03,900,0
+ACONW.US,D,20251002,000000,0.0272,0.0305,0.0271,0.0304,716,0
+ACONW.US,D,20251003,000000,0.0274,0.0303,0.0273,0.0273,1050,0
+ACONW.US,D,20251006,000000,0.0302,0.0302,0.0266,0.0302,400,0
+ACONW.US,D,20251007,000000,0.0276,0.0301,0.0275,0.0301,1300,0
+ACONW.US,D,20251008,000000,0.03,0.0343,0.0276,0.0343,1183,0
+ACONW.US,D,20251009,000000,0.0282,0.0282,0.0282,0.0282,2173,0
+ACONW.US,D,20251010,000000,0.0283,0.0362,0.0275,0.0361,39604,0
+ACONW.US,D,20251013,000000,0.2333,0.2333,0.0922,0.1031,512790,0
+ACONW.US,D,20251014,000000,0.091,0.1001,0.055,0.0571,158581,0
+ACONW.US,D,20251015,000000,0.0552,0.0787,0.0551,0.0553,11716,0
+ACONW.US,D,20251016,000000,0.06,0.06,0.0501,0.0505,18574,0
+ACONW.US,D,20251017,000000,0.0506,0.055,0.0407,0.05,16543,0
+ACONW.US,D,20251020,000000,0.043999,0.049,0.043999,0.048,10941,0
+ACONW.US,D,20251021,000000,0.0499,0.0499,0.0406,0.0406,9852,0
+ACONW.US,D,20251022,000000,0.0406,0.0406,0.0392,0.0392,8996,0
+ACONW.US,D,20251023,000000,0.041,0.041,0.0382,0.038264,6082,0
+ACONW.US,D,20251024,000000,0.0371,0.037765,0.0371,0.0371,4748,0
+ACONW.US,D,20251027,000000,0.037,0.048,0.037,0.048,11117,0
+ACONW.US,D,20251028,000000,0.048001,0.048001,0.048,0.048,1085,0
+ACONW.US,D,20251029,000000,0.048,0.048,0.041,0.044,6429,0
+ACONW.US,D,20251030,000000,0.04,0.0479,0.0387,0.0479,9034,0
+ACONW.US,D,20251031,000000,0.046,0.046001,0.046,0.046,15489,0
+ACONW.US,D,20251103,000000,0.05,0.0513,0.04865,0.04865,8848,0
+ACONW.US,D,20251104,000000,0.0387,0.04,0.0387,0.04,1219,0
+ACONW.US,D,20251105,000000,0.04,0.0498,0.04,0.0498,1193,0
+ACONW.US,D,20251106,000000,0.050549,0.0575,0.0498,0.0575,12146,0
+ACONW.US,D,20251107,000000,0.0501,0.0501,0.0501,0.0501,630,0
+ACONW.US,D,20251110,000000,0.0401,0.0803,0.0392,0.0491,7541,0
+ACONW.US,D,20251111,000000,0.044,0.046701,0.044,0.0467,477,0
+ACONW.US,D,20251112,000000,0.0397,0.046,0.0396,0.046,1747,0
+ACONW.US,D,20251113,000000,0.0401,0.0432,0.0401,0.0432,300,0
+ACONW.US,D,20251117,000000,0.049,0.07,0.0411,0.0411,4590,0
+ACONW.US,D,20251118,000000,0.0496,0.0496,0.0411,0.0411,1413,0
+ACONW.US,D,20251120,000000,0.0455,0.0456,0.041,0.045,1998,0
+ACONW.US,D,20251121,000000,0.041,0.0411,0.041,0.0411,460,0
+ACONW.US,D,20251124,000000,0.04,0.04,0.0398,0.0398,4069,0
+ACONW.US,D,20251125,000000,0.04,0.04,0.04,0.04,3672,0
+ACONW.US,D,20251201,000000,0.0441,0.048699,0.0401,0.048699,498,0
+ACONW.US,D,20251202,000000,0.0485,0.0521,0.0403,0.0451,20478,0
+ACONW.US,D,20251203,000000,0.0498,0.0499,0.025,0.0386,46531,0
+ACONW.US,D,20251204,000000,0.0362,0.18,0.0362,0.075,418708,0
+ACONW.US,D,20251205,000000,0.0502,0.052651,0.0418,0.045,117660,0
+ACONW.US,D,20251208,000000,0.0421,0.0479,0.0421,0.0479,13187,0
+ACONW.US,D,20251209,000000,0.044,0.0458,0.0421,0.0443,3969,0
+ACONW.US,D,20251210,000000,0.0458,0.0516,0.042,0.0494,17310,0
+ACONW.US,D,20251211,000000,0.0424,0.0459,0.0423,0.0424,23491,0
+ACONW.US,D,20251212,000000,0.0427,0.0479,0.0417,0.0417,28391,0
+ACONW.US,D,20251215,000000,0.04,0.0455,0.0363,0.0454,8180,0
+ACONW.US,D,20251216,000000,0.0381,0.0399,0.0381,0.0399,1669,0
+ACONW.US,D,20251218,000000,0.0452,0.0452,0.0393,0.0448,16293,0
+ACONW.US,D,20251219,000000,0.04,0.04,0.04,0.04,279,0
+ACONW.US,D,20251222,000000,0.04,0.04,0.04,0.04,1174,0
+ACONW.US,D,20251223,000000,0.0373,0.0413,0.03,0.0391,52170,0
+ACONW.US,D,20251229,000000,0.039,0.039,0.0301,0.0389,7716,0
+ACONW.US,D,20251231,000000,0.0331,0.0397,0.033,0.0379,8206,0
+ACONW.US,D,20260102,000000,0.0377,0.0378,0.034101,0.0374,6222,0
+ACONW.US,D,20260105,000000,0.034,0.0398,0.0311,0.0398,4790,0
+ACONW.US,D,20260106,000000,0.0322,0.0446,0.0308,0.035,29306,0
+ACONW.US,D,20260107,000000,0.049,0.053,0.0355,0.0499,105831,0
+ACONW.US,D,20260108,000000,0.0534,0.106,0.0534,0.07,301879,0
+ACONW.US,D,20260109,000000,0.0547,0.0547,0.041,0.045,29077,0
+ACONW.US,D,20260112,000000,0.0405,0.0432,0.037,0.0421,21101,0
+ACONW.US,D,20260113,000000,0.0433,0.045,0.033,0.0395,55917,0
+ACONW.US,D,20260114,000000,0.0395,0.0432,0.0338,0.0432,2684,0
+ACONW.US,D,20260115,000000,0.0339,0.0395,0.0339,0.0395,1475,0
+ACONW.US,D,20260116,000000,0.0427,0.0447,0.0427,0.0437,11398,0
+ACONW.US,D,20260120,000000,0.0437,0.0442,0.033,0.043,44239,0
+ACONW.US,D,20260121,000000,0.04,0.04,0.04,0.04,101,0
+ACONW.US,D,20260122,000000,0.0389,0.04,0.0389,0.04,205,0
+ACONW.US,D,20260123,000000,0.0342,0.04,0.0342,0.04,4601,0
+ACONW.US,D,20260126,000000,0.0343,0.0377,0.0337,0.0377,20755,0
+ACONW.US,D,20260127,000000,0.0343,0.0395,0.0343,0.0394,11016,0
+ACONW.US,D,20260128,000000,0.035,0.0388,0.0331,0.0388,26411,0
+ACONW.US,D,20260129,000000,0.0331,0.0355,0.0331,0.0355,6874,0
+ACONW.US,D,20260130,000000,0.0332,0.0359,0.0331,0.0359,1337,0
+ACONW.US,D,20260203,000000,0.035,0.0364,0.035,0.0351,2099,0
+ACONW.US,D,20260204,000000,0.0361,0.0362,0.035,0.035,13262,0
+ACONW.US,D,20260205,000000,0.0331,0.0361,0.0331,0.0361,990,0
+ACONW.US,D,20260206,000000,0.0331,0.03779,0.0331,0.035321,1317,0
+ACONW.US,D,20260209,000000,0.033,0.0377,0.033,0.033,2874,0
+ACONW.US,D,20260210,000000,0.0375,0.0381,0.033,0.0352,30546,0
+ACONW.US,D,20260211,000000,0.033301,0.0365,0.0333,0.0337,4278,0
+ACONW.US,D,20260212,000000,0.0351,0.0353,0.0341,0.0353,3271,0
+ACONW.US,D,20260213,000000,0.0353,0.037598,0.0336,0.034,8844,0
+ACONW.US,D,20260217,000000,0.0336,0.0358,0.0336,0.0357,357,0
+ACONW.US,D,20260218,000000,0.0358,0.0375,0.0337,0.0375,4570,0

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

@@ -0,0 +1,817 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACRV.US,D,20221115,000000,13.35,17.09,12.7083,16.64,528026,0
+ACRV.US,D,20221116,000000,15.9,20.7031,15.06,16.75,222917,0
+ACRV.US,D,20221117,000000,16.53,19.5,14.88,15.72,312210,0
+ACRV.US,D,20221118,000000,15.72,18.95,15.59,15.78,215738,0
+ACRV.US,D,20221121,000000,15.77,16.8489,12.5,12.51,95590,0
+ACRV.US,D,20221122,000000,13.35,14.2399,12.5,12.53,38963,0
+ACRV.US,D,20221123,000000,12.5,13.5,10.9006,12.5,59969,0
+ACRV.US,D,20221125,000000,12.51,14.9,12.5,12.5,114247,0
+ACRV.US,D,20221128,000000,12.25,12.7,12.25,12.5,19544,0
+ACRV.US,D,20221129,000000,12.7,13.2899,12.5,12.5,39270,0
+ACRV.US,D,20221130,000000,12.3,12.919,11.56,12.85,64041,0
+ACRV.US,D,20221201,000000,12.52,12.7642,12.4,12.5,6883,0
+ACRV.US,D,20221202,000000,12.4046,12.74,12.4,12.65,17507,0
+ACRV.US,D,20221205,000000,12.65,12.8,12.51,12.53,9601,0
+ACRV.US,D,20221206,000000,12.1726,12.84,12.1726,12.71,13164,0
+ACRV.US,D,20221207,000000,12.99,12.99,12.27,12.62,11057,0
+ACRV.US,D,20221208,000000,12.7,12.7,12.32,12.5,3845,0
+ACRV.US,D,20221209,000000,12.5,12.6023,12.5,12.5,2017,0
+ACRV.US,D,20221212,000000,12.42,12.65,12.4,12.5,35013,0
+ACRV.US,D,20221213,000000,12.67,12.73,12.41,12.59,5199,0
+ACRV.US,D,20221214,000000,12.75,12.75,12.42,12.51,8925,0
+ACRV.US,D,20221215,000000,12.6,12.6,11.32,11.52,11735,0
+ACRV.US,D,20221216,000000,11.85,12.5,11.51,11.99,18090,0
+ACRV.US,D,20221219,000000,12.5,12.5,11.5,11.5,12683,0
+ACRV.US,D,20221220,000000,11.51,12.388,11.5,11.51,7061,0
+ACRV.US,D,20221221,000000,11.85,12.4184,11.52,11.92,16917,0
+ACRV.US,D,20221222,000000,11.72,11.7492,11.35,11.35,4188,0
+ACRV.US,D,20221223,000000,11.45,11.71,11.4,11.65,7155,0
+ACRV.US,D,20221227,000000,11.62,11.62,11.5,11.5,870,0
+ACRV.US,D,20221228,000000,11.5,11.65,11.35,11.35,6267,0
+ACRV.US,D,20221229,000000,11.35,12.02,11.35,12,5681,0
+ACRV.US,D,20221230,000000,11.59,11.98,11.52,11.52,9503,0
+ACRV.US,D,20230103,000000,11.95,12.18,11.52,11.57,6941,0
+ACRV.US,D,20230104,000000,11.79,12.11,11.52,12.03,8936,0
+ACRV.US,D,20230105,000000,12.03,12.2,11.61,11.61,806,0
+ACRV.US,D,20230106,000000,11.6,11.6,11.6,11.6,549,0
+ACRV.US,D,20230109,000000,11.6,12,11.51,11.55,4961,0
+ACRV.US,D,20230110,000000,11.76,12.47,11.54,11.58,64816,0
+ACRV.US,D,20230111,000000,12.13,12.27,11.8606,12.27,3557,0
+ACRV.US,D,20230112,000000,11.92,12.38,11.92,12.02,2009,0
+ACRV.US,D,20230113,000000,12.5,12.5,12.0044,12.42,1115,0
+ACRV.US,D,20230117,000000,12.3464,12.65,12.3464,12.51,7845,0
+ACRV.US,D,20230118,000000,13.02,13.03,12.4,12.79,7509,0
+ACRV.US,D,20230119,000000,12.6527,13.895,12.6527,13.86,2083,0
+ACRV.US,D,20230120,000000,13.98,15.39,13.51,14.13,12266,0
+ACRV.US,D,20230123,000000,14.3,14.88,14.3,14.57,8128,0
+ACRV.US,D,20230124,000000,14.87,14.87,13.78,14.27,6811,0
+ACRV.US,D,20230125,000000,13.9999,14.7,13.9999,14.7,2110,0
+ACRV.US,D,20230126,000000,14.72,14.72,13.1101,14.29,3587,0
+ACRV.US,D,20230127,000000,14.54,14.59,14.53,14.53,1440,0
+ACRV.US,D,20230130,000000,14.4,15,14.22,14.43,2615,0
+ACRV.US,D,20230131,000000,14.94,17.97,14.22,16.2,11247,0
+ACRV.US,D,20230201,000000,18.9,18.96,16.19,16.4,21738,0
+ACRV.US,D,20230202,000000,16.22,19.08,16.22,17.8,20479,0
+ACRV.US,D,20230203,000000,17.8,19.73,16.2201,19.05,20796,0
+ACRV.US,D,20230206,000000,20,25.47,19.0886,20.78,61991,0
+ACRV.US,D,20230207,000000,20.89,23.66,19.7939,22.13,45883,0
+ACRV.US,D,20230208,000000,22.35,23,20.5257,22.55,92118,0
+ACRV.US,D,20230209,000000,22.43,22.55,20.965,22.22,28942,0
+ACRV.US,D,20230210,000000,22,22.75,21.53,21.96,16529,0
+ACRV.US,D,20230213,000000,21.355,23,20.61,22.9,30069,0
+ACRV.US,D,20230214,000000,22.9,23.745,21.51,23.2,107732,0
+ACRV.US,D,20230215,000000,23.1,23.9999,21.61,22.5,59544,0
+ACRV.US,D,20230216,000000,22.11,23.33,22.11,23,56606,0
+ACRV.US,D,20230217,000000,22.55,23.99,20.91,21.59,46044,0
+ACRV.US,D,20230221,000000,21.19,21.6,18.305,18.32,26354,0
+ACRV.US,D,20230222,000000,17.55,17.55,13.595,15.15,54783,0
+ACRV.US,D,20230223,000000,15.44,16,14.21,14.81,76546,0
+ACRV.US,D,20230224,000000,14.9,15.9,13.465,15.33,53957,0
+ACRV.US,D,20230227,000000,16,19.87,16,19,100255,0
+ACRV.US,D,20230228,000000,19.4,21,18.8,20.32,35883,0
+ACRV.US,D,20230301,000000,20.42,21.375,19.72,20.63,49759,0
+ACRV.US,D,20230302,000000,20.11,22,19.42,20.5,49481,0
+ACRV.US,D,20230303,000000,20.2,21.5,18.8982,21,44066,0
+ACRV.US,D,20230306,000000,21.34,21.46,20.08,20.64,72886,0
+ACRV.US,D,20230307,000000,21.07,22.83,20.08,21.95,85092,0
+ACRV.US,D,20230308,000000,21.765,22.745,21.02,21.93,89346,0
+ACRV.US,D,20230309,000000,21.59,22.55,21.21,21.34,80346,0
+ACRV.US,D,20230310,000000,20.94,22.1,19.695,20.04,108347,0
+ACRV.US,D,20230313,000000,19.32,21.38,19.32,21.07,95536,0
+ACRV.US,D,20230314,000000,21.07,22.33,20.05,21.13,96020,0
+ACRV.US,D,20230315,000000,21.12,22.7,18.7,20.3,168651,0
+ACRV.US,D,20230316,000000,19.5,20.44,19.5,20.38,108286,0
+ACRV.US,D,20230317,000000,20.55,23.1568,19.59,20,1664938,0
+ACRV.US,D,20230320,000000,19.77,20.07,11.25,11.61,203519,0
+ACRV.US,D,20230321,000000,11.76,12.14,11.51,12.06,280335,0
+ACRV.US,D,20230322,000000,11.63,12.59,11.63,12.13,53249,0
+ACRV.US,D,20230323,000000,12.04,13.2,12,13.09,54749,0
+ACRV.US,D,20230324,000000,12.75,13.3912,12.53,13.02,49039,0
+ACRV.US,D,20230327,000000,13.03,13.99,12.6001,13.65,28530,0
+ACRV.US,D,20230328,000000,13.7,14.3699,13.37,13.4,19667,0
+ACRV.US,D,20230329,000000,13.28,13.7466,12.57,12.71,20889,0
+ACRV.US,D,20230330,000000,12.76,14.08,12.46,13.79,40298,0
+ACRV.US,D,20230331,000000,14.05,14.39,12.31,12.69,51872,0
+ACRV.US,D,20230403,000000,12.94,12.94,11.34,11.85,45067,0
+ACRV.US,D,20230404,000000,11.52,11.76,11.4315,11.67,28121,0
+ACRV.US,D,20230405,000000,11.22,11.67,10.3001,10.34,32805,0
+ACRV.US,D,20230406,000000,10.28,10.28,8.665,8.79,29554,0
+ACRV.US,D,20230410,000000,8.81,9.745,8.81,9.5,38135,0
+ACRV.US,D,20230411,000000,9.27,10.3285,8.9346,9.93,27437,0
+ACRV.US,D,20230412,000000,10.07,10.1,8.86,9.37,27703,0
+ACRV.US,D,20230413,000000,9.54,9.9,9.22,9.56,18352,0
+ACRV.US,D,20230414,000000,9.44,9.47,8.06,8.38,113883,0
+ACRV.US,D,20230417,000000,8.7,8.91,8.52,8.84,15329,0
+ACRV.US,D,20230418,000000,8.88,9.4,8.83,9.07,18774,0
+ACRV.US,D,20230419,000000,9.06,10.56,9.06,10.34,23151,0
+ACRV.US,D,20230420,000000,10.43,11.635,10.17,11.46,38398,0
+ACRV.US,D,20230421,000000,11.5,11.74,10.9,11.74,20088,0
+ACRV.US,D,20230424,000000,11.72,12.22,11.01,12.12,18061,0
+ACRV.US,D,20230425,000000,12.11,12.57,11.87,12.3,18278,0
+ACRV.US,D,20230426,000000,12.13,12.53,11.46,12.52,26225,0
+ACRV.US,D,20230427,000000,12.5,12.51,12.13,12.3,17859,0
+ACRV.US,D,20230428,000000,12.21,12.38,11.67,12.31,13906,0
+ACRV.US,D,20230501,000000,12.41,13.11,11.96,12.42,45148,0
+ACRV.US,D,20230502,000000,12.62,13.08,12.36,12.55,27199,0
+ACRV.US,D,20230503,000000,13.19,13.34,12.5005,12.6,21425,0
+ACRV.US,D,20230504,000000,12.69,12.75,11.13,11.31,16200,0
+ACRV.US,D,20230505,000000,10.66,12.705,10.66,12.53,13366,0
+ACRV.US,D,20230508,000000,12.86,13.15,12.38,12.71,26921,0
+ACRV.US,D,20230509,000000,13.33,13.57,12.32,13.57,22776,0
+ACRV.US,D,20230510,000000,14.12,14.12,12.89,13,26026,0
+ACRV.US,D,20230511,000000,13.04,13.91,13.04,13.59,19885,0
+ACRV.US,D,20230512,000000,13.99,13.99,13.29,13.45,35080,0
+ACRV.US,D,20230515,000000,13.27,14.29,12.4137,14.09,48728,0
+ACRV.US,D,20230516,000000,14.16,14.3,13.7,13.89,43190,0
+ACRV.US,D,20230517,000000,14.22,14.22,12.88,13.5,19850,0
+ACRV.US,D,20230518,000000,13.775,13.895,13.2,13.2,12928,0
+ACRV.US,D,20230519,000000,13.6,13.9149,12.53,12.82,16618,0
+ACRV.US,D,20230522,000000,12.3038,13.11,12.17,12.86,43415,0
+ACRV.US,D,20230523,000000,12.55,13.09,12,12.21,25444,0
+ACRV.US,D,20230524,000000,12.29,12.41,11.96,12.34,10639,0
+ACRV.US,D,20230525,000000,12.39,12.73,12.39,12.5,19682,0
+ACRV.US,D,20230526,000000,12.3,12.69,12.3,12.55,13290,0
+ACRV.US,D,20230530,000000,12.86,12.86,11.72,12.5,15104,0
+ACRV.US,D,20230531,000000,12.26,12.7,11.75,11.78,19838,0
+ACRV.US,D,20230601,000000,11.98,12.68,11.9,12.42,14207,0
+ACRV.US,D,20230602,000000,12.56,12.6,11.93,12.37,25251,0
+ACRV.US,D,20230605,000000,12.2,12.65,12.11,12.28,17393,0
+ACRV.US,D,20230606,000000,12.31,12.77,12.25,12.49,41422,0
+ACRV.US,D,20230607,000000,12.48,12.84,12.355,12.47,32912,0
+ACRV.US,D,20230608,000000,12.48,12.95,12.1,12.31,17878,0
+ACRV.US,D,20230609,000000,12.5,12.695,12.11,12.5,20648,0
+ACRV.US,D,20230612,000000,12.44,12.675,12.16,12.27,26632,0
+ACRV.US,D,20230613,000000,12.51,12.55,12.14,12.14,42422,0
+ACRV.US,D,20230614,000000,12.01,12.47,11.76,11.77,25026,0
+ACRV.US,D,20230615,000000,12.41,12.555,11.75,11.95,41732,0
+ACRV.US,D,20230616,000000,12.17,12.6975,11.99,12.5,94962,0
+ACRV.US,D,20230620,000000,12.4,13.16,11.5001,12.84,58894,0
+ACRV.US,D,20230621,000000,12.85,14.03,12.6,13.33,55712,0
+ACRV.US,D,20230622,000000,13.22,13.44,12.7,12.88,11162,0
+ACRV.US,D,20230623,000000,13,13.83,12.77,13.65,285558,0
+ACRV.US,D,20230626,000000,13.69,13.9396,12.7801,13.07,16907,0
+ACRV.US,D,20230627,000000,12.77,13.21,12.76,13.08,11755,0
+ACRV.US,D,20230628,000000,12.87,13.6,12.8,13.42,18543,0
+ACRV.US,D,20230629,000000,13.38,13.45,13.16,13.32,10446,0
+ACRV.US,D,20230630,000000,13.415,13.4475,12.765,12.96,14537,0
+ACRV.US,D,20230703,000000,12.85,13.4025,12.84,13.15,2371,0
+ACRV.US,D,20230705,000000,13.14,13.34,12.1101,12.3,15070,0
+ACRV.US,D,20230706,000000,12.55,12.55,10.28,11.655,17785,0
+ACRV.US,D,20230707,000000,11.39,12.52,11.2,11.44,18572,0
+ACRV.US,D,20230710,000000,11.9,12.15,11.6,11.64,6990,0
+ACRV.US,D,20230711,000000,11.67,12.6,11.54,12.01,20305,0
+ACRV.US,D,20230712,000000,12.1,12.6,12.06,12.22,12104,0
+ACRV.US,D,20230713,000000,12.34,12.51,12.13,12.24,6256,0
+ACRV.US,D,20230714,000000,12.18,12.89,12.18,12.41,6957,0
+ACRV.US,D,20230717,000000,12.6,12.9216,12.34,12.37,64318,0
+ACRV.US,D,20230718,000000,12.28,13.13,12.05,13.09,50785,0
+ACRV.US,D,20230719,000000,12.89,13.5,12.575,13.17,11203,0
+ACRV.US,D,20230720,000000,12.655,13.17,12.655,13.05,10459,0
+ACRV.US,D,20230721,000000,12.89,13.03,12.72,12.8,14869,0
+ACRV.US,D,20230724,000000,12.77,12.87,12.02,12.36,6821,0
+ACRV.US,D,20230725,000000,13,13.0999,12.54,12.54,6217,0
+ACRV.US,D,20230726,000000,12.54,12.8992,12.13,12.47,4750,0
+ACRV.US,D,20230727,000000,12.54,12.57,12.0206,12.28,8326,0
+ACRV.US,D,20230728,000000,12.34,13.2,12.3,12.49,9802,0
+ACRV.US,D,20230731,000000,12.72,12.72,12.15,12.44,6349,0
+ACRV.US,D,20230801,000000,12.29,12.57,11.2901,12.46,7467,0
+ACRV.US,D,20230802,000000,12.6,12.6,11.9001,11.98,6400,0
+ACRV.US,D,20230803,000000,12.22,12.495,11.8,11.8,10335,0
+ACRV.US,D,20230804,000000,11.52,12.2096,11.52,11.75,4586,0
+ACRV.US,D,20230807,000000,11.6,12.1,11.5958,12.09,12741,0
+ACRV.US,D,20230808,000000,12.6,12.6,11.6,11.86,8016,0
+ACRV.US,D,20230809,000000,11.52,11.97,11.27,11.92,48329,0
+ACRV.US,D,20230810,000000,11.73,11.73,11.22,11.6,13066,0
+ACRV.US,D,20230811,000000,11.6,12.89,11.6,12.39,20092,0
+ACRV.US,D,20230814,000000,12.1,12.475,12.01,12.01,5781,0
+ACRV.US,D,20230815,000000,11.96,12.7,11.4601,11.72,8252,0
+ACRV.US,D,20230816,000000,11.6,12.12,11.26,11.26,23047,0
+ACRV.US,D,20230817,000000,11.35,11.77,11.025,11.04,11282,0
+ACRV.US,D,20230818,000000,11.04,11.3,11,11.13,10381,0
+ACRV.US,D,20230821,000000,11.04,11.67,10.59,11.11,6860,0
+ACRV.US,D,20230822,000000,11.38,11.895,11.165,11.24,9228,0
+ACRV.US,D,20230823,000000,11.51,11.63,11.475,11.5,5424,0
+ACRV.US,D,20230824,000000,11.6,12.21,11.6,11.82,7319,0
+ACRV.US,D,20230825,000000,12.3321,12.39,11.84,12,4336,0
+ACRV.US,D,20230828,000000,11.85,12.05,11.74,11.74,6513,0
+ACRV.US,D,20230829,000000,11.62,12.24,11.62,11.95,7368,0
+ACRV.US,D,20230830,000000,11.8301,12.025,11.8301,11.84,3820,0
+ACRV.US,D,20230831,000000,11.77,12,11.63,11.72,11679,0
+ACRV.US,D,20230901,000000,11.62,12.14,11.62,11.71,7576,0
+ACRV.US,D,20230905,000000,11.71,12.52,11.71,12.1,11350,0
+ACRV.US,D,20230906,000000,12.09,12.1,11.75,11.9,8088,0
+ACRV.US,D,20230907,000000,11.93,12.09,11.7,11.7,14889,0
+ACRV.US,D,20230908,000000,11.66,11.75,11.4106,11.5,35256,0
+ACRV.US,D,20230911,000000,11.48,11.75,11.33,11.59,12153,0
+ACRV.US,D,20230912,000000,11.49,11.49,11,11.03,15580,0
+ACRV.US,D,20230913,000000,11.06,11.1894,10.94,10.99,16870,0
+ACRV.US,D,20230914,000000,10.99,10.99,10.76,10.99,11305,0
+ACRV.US,D,20230915,000000,11,11,10.52,10.55,52314,0
+ACRV.US,D,20230918,000000,10.01,10.5,9.85,10.06,14912,0
+ACRV.US,D,20230919,000000,9.91,9.95,9.728,9.95,6472,0
+ACRV.US,D,20230920,000000,9.86,9.86,9.57,9.57,2330,0
+ACRV.US,D,20230921,000000,9.33,9.5,9.0201,9.47,4338,0
+ACRV.US,D,20230922,000000,9.37,9.37,9.19,9.35,4177,0
+ACRV.US,D,20230925,000000,9.08,9.98,9.08,9.16,7006,0
+ACRV.US,D,20230926,000000,9.14,9.14,8.8119,8.95,4684,0
+ACRV.US,D,20230927,000000,9.3482,10.53,9.17,9.84,11121,0
+ACRV.US,D,20230928,000000,10,10.07,9.75,9.9,5552,0
+ACRV.US,D,20230929,000000,9.79,9.79,9.55,9.56,7153,0
+ACRV.US,D,20231002,000000,9.4,9.4,8.93,9,6988,0
+ACRV.US,D,20231003,000000,8.75,8.79,8.5001,8.6,4456,0
+ACRV.US,D,20231004,000000,8.3501,8.3501,6.94,7.66,31511,0
+ACRV.US,D,20231005,000000,8.44,8.4994,6.99,7.32,44063,0
+ACRV.US,D,20231006,000000,7.5,7.8,7.0107,7.25,31999,0
+ACRV.US,D,20231009,000000,7.07,7.24,6.5,6.84,18576,0
+ACRV.US,D,20231010,000000,6.9601,7.3,6.6,6.875,20424,0
+ACRV.US,D,20231011,000000,6.76,7.33,6.64,6.73,19891,0
+ACRV.US,D,20231012,000000,6.5,6.5,6.11,6.24,11265,0
+ACRV.US,D,20231013,000000,6.35,6.35,6.02,6.06,14008,0
+ACRV.US,D,20231016,000000,5.98,6.345,5.55,5.76,30910,0
+ACRV.US,D,20231017,000000,5.91,5.96,5.06,5.48,36177,0
+ACRV.US,D,20231018,000000,5.4406,5.63,5.17,5.46,27226,0
+ACRV.US,D,20231019,000000,5.54,5.6,5.38,5.42,12016,0
+ACRV.US,D,20231020,000000,5.45,5.63,5.4,5.54,17464,0
+ACRV.US,D,20231023,000000,5.55,5.55,5.42,5.42,15220,0
+ACRV.US,D,20231024,000000,5.53,5.65,5.09,5.42,31781,0
+ACRV.US,D,20231025,000000,5.4,5.425,5.32,5.35,34866,0
+ACRV.US,D,20231026,000000,5.3,5.38,4.987,5.07,39473,0
+ACRV.US,D,20231027,000000,5.4,5.401,4.9605,5.02,20790,0
+ACRV.US,D,20231030,000000,5.06,5.33,5,5.19,11893,0
+ACRV.US,D,20231031,000000,5.26,5.3,5.1,5.24,13079,0
+ACRV.US,D,20231101,000000,5.3,5.5,5.08,5.08,14267,0
+ACRV.US,D,20231102,000000,5.29,5.54,5.15,5.38,14130,0
+ACRV.US,D,20231103,000000,5.57,6.25,5.283,5.75,33926,0
+ACRV.US,D,20231106,000000,5.78,5.95,5.66,5.68,24476,0
+ACRV.US,D,20231107,000000,5.69,5.85,5.62,5.75,14328,0
+ACRV.US,D,20231108,000000,5.88,5.977,5.65,5.68,18738,0
+ACRV.US,D,20231109,000000,5.46,5.46,4.54,4.59,16605,0
+ACRV.US,D,20231110,000000,4.79,5.1662,4.105,4.375,26297,0
+ACRV.US,D,20231113,000000,4.46,5,4.375,4.56,39988,0
+ACRV.US,D,20231114,000000,4.85,5.41,4.545,5.08,47429,0
+ACRV.US,D,20231115,000000,5,5.48,4.76,5.19,35837,0
+ACRV.US,D,20231116,000000,5.67,5.67,4.42,4.44,34991,0
+ACRV.US,D,20231117,000000,4.44,4.47,3.89,3.89,43221,0
+ACRV.US,D,20231120,000000,4.1,4.36,3.61,3.99,44549,0
+ACRV.US,D,20231121,000000,3.89,4.1105,3.4113,3.63,24414,0
+ACRV.US,D,20231122,000000,3.63,3.76,3.52,3.65,14393,0
+ACRV.US,D,20231124,000000,3.65,3.84,3.61,3.84,8380,0
+ACRV.US,D,20231127,000000,3.75,3.92,3.71,3.82,9934,0
+ACRV.US,D,20231128,000000,3.95,4.25,3.6475,3.88,21871,0
+ACRV.US,D,20231129,000000,4.071,4.25,3.6588,4.03,18018,0
+ACRV.US,D,20231130,000000,4.155,4.17,3.855,4.05,14803,0
+ACRV.US,D,20231201,000000,4.28,4.82,4.09,4.41,33340,0
+ACRV.US,D,20231204,000000,4.59,5.24,4.295,5.24,66589,0
+ACRV.US,D,20231205,000000,5.4,6.36,5.29,5.39,42335,0
+ACRV.US,D,20231206,000000,5.39,5.95,5.22,5.55,81341,0
+ACRV.US,D,20231207,000000,5.5,5.88,5.215,5.39,38743,0
+ACRV.US,D,20231208,000000,5.31,5.415,4.82,5.03,22205,0
+ACRV.US,D,20231211,000000,5.07,5.395,4.68,4.88,27078,0
+ACRV.US,D,20231212,000000,4.83,5.19,4.57,4.99,33416,0
+ACRV.US,D,20231213,000000,4.78,5.29,4.7,5.2,38944,0
+ACRV.US,D,20231214,000000,5.4,5.56,4.87,5.01,86872,0
+ACRV.US,D,20231215,000000,5.08,5.19,4.59,4.59,64720,0
+ACRV.US,D,20231218,000000,4.64,4.6614,4.15,4.56,42705,0
+ACRV.US,D,20231219,000000,4.69,4.73,4.42,4.69,24617,0
+ACRV.US,D,20231220,000000,4.71,4.865,4.48,4.76,44629,0
+ACRV.US,D,20231221,000000,5.1081,5.1081,4.5,4.87,21947,0
+ACRV.US,D,20231222,000000,4.95,5.19,4.8,4.99,40008,0
+ACRV.US,D,20231226,000000,4.91,5.15,4.76,5,28414,0
+ACRV.US,D,20231227,000000,5,5.09,4.91,5.01,21736,0
+ACRV.US,D,20231228,000000,5,5.05,4.93,4.98,16491,0
+ACRV.US,D,20231229,000000,4.98,5.05,4.89,4.92,22098,0
+ACRV.US,D,20240102,000000,4.89,5.25,4.81,5.01,149212,0
+ACRV.US,D,20240103,000000,5.2,5.31,4.89,4.98,33768,0
+ACRV.US,D,20240104,000000,5.08,5.08,4.58,4.65,59645,0
+ACRV.US,D,20240105,000000,4.66,4.7299,4.41,4.56,44365,0
+ACRV.US,D,20240108,000000,4.55,4.78,3.99,4.2,133111,0
+ACRV.US,D,20240109,000000,4.19,5.03,4.03,4.57,67914,0
+ACRV.US,D,20240110,000000,4.51,4.63,4.37,4.63,14556,0
+ACRV.US,D,20240111,000000,4.5801,5.23,4.35,4.82,153874,0
+ACRV.US,D,20240112,000000,4.73,4.91,4.5232,4.79,34781,0
+ACRV.US,D,20240116,000000,4.81,4.97,4.36,4.44,32025,0
+ACRV.US,D,20240117,000000,4.4,4.69,4.25,4.35,60144,0
+ACRV.US,D,20240118,000000,4.41,4.65,4.14,4.35,26680,0
+ACRV.US,D,20240119,000000,4.38,4.63,4.14,4.35,11985,0
+ACRV.US,D,20240122,000000,4.35,4.5,4.1343,4.48,29205,0
+ACRV.US,D,20240123,000000,4.57,4.855,4.18,4.25,22837,0
+ACRV.US,D,20240124,000000,4.27,4.4599,4,4.03,27814,0
+ACRV.US,D,20240125,000000,3.98,4.19,3.7501,4.05,31564,0
+ACRV.US,D,20240126,000000,3.99,4.14,3.78,3.82,62203,0
+ACRV.US,D,20240129,000000,3.9591,3.9591,3.73,3.85,51397,0
+ACRV.US,D,20240130,000000,3.8,3.91,3.46,3.7,56719,0
+ACRV.US,D,20240131,000000,3.7,3.85,3.59,3.65,34660,0
+ACRV.US,D,20240201,000000,3.7,4.08,3.61,3.86,37408,0
+ACRV.US,D,20240202,000000,3.73,3.9,3.7,3.82,18164,0
+ACRV.US,D,20240205,000000,3.8,3.8,3.55,3.68,20588,0
+ACRV.US,D,20240206,000000,3.64,3.77,3.56,3.77,23113,0
+ACRV.US,D,20240207,000000,3.76,3.98,3.65,3.65,21468,0
+ACRV.US,D,20240208,000000,3.86,3.86,3.36,3.54,288814,0
+ACRV.US,D,20240209,000000,3.53,3.84,3.53,3.63,44985,0
+ACRV.US,D,20240212,000000,3.74,3.9,3.44,3.5,158965,0
+ACRV.US,D,20240213,000000,3.4,3.65,3.19,3.64,193129,0
+ACRV.US,D,20240214,000000,3.61,3.72,3.37,3.4,137180,0
+ACRV.US,D,20240215,000000,3.42,4.22,3.34,4,111795,0
+ACRV.US,D,20240216,000000,4,4.11,3.7803,3.94,91510,0
+ACRV.US,D,20240220,000000,3.96,4.06,3.45,3.76,90361,0
+ACRV.US,D,20240221,000000,3.8,3.993,3.7101,3.8,79351,0
+ACRV.US,D,20240222,000000,3.81,3.9899,3.75,3.82,40115,0
+ACRV.US,D,20240223,000000,3.83,3.96,3.81,3.89,43760,0
+ACRV.US,D,20240226,000000,3.86,4.4,3.8317,4.26,53410,0
+ACRV.US,D,20240227,000000,4.27,5.46,4.26,5.2,149701,0
+ACRV.US,D,20240228,000000,5.17,5.305,4.4,4.47,47083,0
+ACRV.US,D,20240229,000000,4.52,5.126,4.31,4.86,60015,0
+ACRV.US,D,20240301,000000,5.44,5.94,5.21,5.7,169493,0
+ACRV.US,D,20240304,000000,5.63,5.9157,5.04,5.05,124686,0
+ACRV.US,D,20240305,000000,5.22,5.22,4.65,4.94,58422,0
+ACRV.US,D,20240306,000000,4.94,5.345,4.6501,4.75,53351,0
+ACRV.US,D,20240307,000000,4.76,5.3,4.7,5.13,53951,0
+ACRV.US,D,20240308,000000,5.19,5.5,4.85,4.95,42218,0
+ACRV.US,D,20240311,000000,4.95,5.335,4.485,4.95,158459,0
+ACRV.US,D,20240312,000000,4.95,5.2,4.88,4.99,29585,0
+ACRV.US,D,20240313,000000,5.07,5.31,4.99,5.28,19342,0
+ACRV.US,D,20240314,000000,5.35,5.4599,5.02,5.07,32237,0
+ACRV.US,D,20240315,000000,5.03,6.8,5.03,6.19,465889,0
+ACRV.US,D,20240318,000000,6.27,6.64,5.5737,5.65,85594,0
+ACRV.US,D,20240319,000000,5.49,5.7411,5.1239,5.47,68427,0
+ACRV.US,D,20240320,000000,5.5,6.66,5.5,6.29,115853,0
+ACRV.US,D,20240321,000000,6.37,6.9,6.16,6.33,68552,0
+ACRV.US,D,20240322,000000,6.29,6.36,5.75,6.19,45900,0
+ACRV.US,D,20240325,000000,6.26,6.68,6.09,6.25,43603,0
+ACRV.US,D,20240326,000000,6.41,6.91,6.2,6.33,46029,0
+ACRV.US,D,20240327,000000,6.56,6.56,6,6.465,27638,0
+ACRV.US,D,20240328,000000,6.29,7.31,6.01,7.15,127903,0
+ACRV.US,D,20240401,000000,7.09,7.7,6.81,7.25,86437,0
+ACRV.US,D,20240402,000000,7.01,7.2372,6.5,6.69,52537,0
+ACRV.US,D,20240403,000000,6.53,6.795,6.0178,6.66,33538,0
+ACRV.US,D,20240404,000000,6.73,6.97,6.52,6.69,32796,0
+ACRV.US,D,20240405,000000,6.57,6.6514,6.25,6.48,21925,0
+ACRV.US,D,20240408,000000,6.34,6.625,5.7,5.91,69200,0
+ACRV.US,D,20240409,000000,9.97,11.9,8.8,9.62,38277212,0
+ACRV.US,D,20240410,000000,9.36,10.48,9.09,10.39,1050285,0
+ACRV.US,D,20240411,000000,10.03,10.295,9.2,9.29,492941,0
+ACRV.US,D,20240412,000000,9.21,10.36,9.2,9.99,345574,0
+ACRV.US,D,20240415,000000,10.6,10.6,9.15,9.61,394274,0
+ACRV.US,D,20240416,000000,9.31,9.7999,9.15,9.47,202890,0
+ACRV.US,D,20240417,000000,9.64,10.49,9.28,10.34,288392,0
+ACRV.US,D,20240418,000000,10.21,11.51,10.01,10.54,369883,0
+ACRV.US,D,20240419,000000,10.24,10.77,9.1,9.42,627504,0
+ACRV.US,D,20240422,000000,9.52,9.98,9.06,9.51,311449,0
+ACRV.US,D,20240423,000000,9.56,10.27,9.25,9.82,320572,0
+ACRV.US,D,20240424,000000,9.78,9.865,9.05,9.5,320229,0
+ACRV.US,D,20240425,000000,9.5,10.12,7.8,8.47,698550,0
+ACRV.US,D,20240426,000000,8.53,8.7794,8.2,8.46,276495,0
+ACRV.US,D,20240429,000000,8.22,10.16,8.1829,10,239780,0
+ACRV.US,D,20240430,000000,9.77,9.97,9,9.09,130151,0
+ACRV.US,D,20240501,000000,9.09,9.36,8.09,8.23,259236,0
+ACRV.US,D,20240502,000000,8.3,8.89,8.1,8.46,192854,0
+ACRV.US,D,20240503,000000,8.51,10.29,8.31,9.59,375349,0
+ACRV.US,D,20240506,000000,9.58,9.58,8.595,8.83,146922,0
+ACRV.US,D,20240507,000000,8.74,8.74,8.195,8.34,177301,0
+ACRV.US,D,20240508,000000,8.33,8.355,8.02,8.23,128119,0
+ACRV.US,D,20240509,000000,8.05,8.74,8.0043,8.14,227376,0
+ACRV.US,D,20240510,000000,8.14,8.78,7.98,8.77,100179,0
+ACRV.US,D,20240513,000000,8.64,9.1,8.33,8.48,59770,0
+ACRV.US,D,20240514,000000,8.32,8.9,8.15,8.36,84937,0
+ACRV.US,D,20240515,000000,8.58,8.71,8.28,8.65,38547,0
+ACRV.US,D,20240516,000000,8.53,8.81,8.45,8.56,41682,0
+ACRV.US,D,20240517,000000,8.57,9,8.565,8.89,58398,0
+ACRV.US,D,20240520,000000,8.99,9.14,8.53,8.55,60214,0
+ACRV.US,D,20240521,000000,8.54,8.68,8.19,8.21,44437,0
+ACRV.US,D,20240522,000000,8.14,8.66,8.13,8.57,51671,0
+ACRV.US,D,20240523,000000,8.57,8.57,8,8.11,65057,0
+ACRV.US,D,20240524,000000,8.14,8.255,7.93,7.95,52182,0
+ACRV.US,D,20240528,000000,8.09,8.16,7.65,7.72,221800,0
+ACRV.US,D,20240529,000000,7.65,7.74,7.455,7.5,80532,0
+ACRV.US,D,20240530,000000,7.51,7.82,7.47,7.57,66416,0
+ACRV.US,D,20240531,000000,7.57,8.1,7.5367,7.72,127119,0
+ACRV.US,D,20240603,000000,7.97,8.15,7.56,7.7,121199,0
+ACRV.US,D,20240604,000000,7.66,7.81,7.18,7.31,172620,0
+ACRV.US,D,20240605,000000,7.39,7.5307,7.3165,7.39,57080,0
+ACRV.US,D,20240606,000000,7.44,7.5435,7.23,7.34,77071,0
+ACRV.US,D,20240607,000000,7.15,7.33,7.15,7.25,52966,0
+ACRV.US,D,20240610,000000,7.17,7.61,7.1201,7.56,113668,0
+ACRV.US,D,20240611,000000,7.54,7.76,7.4,7.4,108812,0
+ACRV.US,D,20240612,000000,7.64,8.12,7.47,7.55,96654,0
+ACRV.US,D,20240613,000000,7.51,7.735,7.471,7.72,90445,0
+ACRV.US,D,20240614,000000,7.65,7.73,7.1,7.25,92796,0
+ACRV.US,D,20240617,000000,7.14,7.31,6.693,6.88,112912,0
+ACRV.US,D,20240618,000000,6.93,6.9899,6.6,6.63,74864,0
+ACRV.US,D,20240620,000000,6.63,6.74,6.51,6.52,93729,0
+ACRV.US,D,20240621,000000,6.54,6.79,6.39,6.61,619104,0
+ACRV.US,D,20240624,000000,6.68,6.79,6.14,6.26,111120,0
+ACRV.US,D,20240625,000000,6.26,6.26,6.05,6.06,126716,0
+ACRV.US,D,20240626,000000,6.06,6.06,5.68,5.8,98353,0
+ACRV.US,D,20240627,000000,5.82,5.89,5.64,5.76,39919,0
+ACRV.US,D,20240628,000000,5.77,5.83,5.5,5.8,261937,0
+ACRV.US,D,20240701,000000,5.83,6.145,5.785,5.86,234354,0
+ACRV.US,D,20240702,000000,5.88,6.13,5.7401,6.08,95281,0
+ACRV.US,D,20240703,000000,6.15,6.15,5.8,6.14,179794,0
+ACRV.US,D,20240705,000000,6.15,7.14,6.06,7.07,126989,0
+ACRV.US,D,20240708,000000,7.08,7.35,6.81,7.08,176954,0
+ACRV.US,D,20240709,000000,7.06,7.22,6.82,7.13,73517,0
+ACRV.US,D,20240710,000000,7.17,7.7,7,7.16,98216,0
+ACRV.US,D,20240711,000000,7.32,7.95,7.285,7.91,98542,0
+ACRV.US,D,20240712,000000,7.93,8,7.26,7.45,116517,0
+ACRV.US,D,20240715,000000,7.41,7.6,7.22,7.47,66362,0
+ACRV.US,D,20240716,000000,7.57,8,7.57,7.94,66529,0
+ACRV.US,D,20240717,000000,7.84,8,7.54,7.69,59634,0
+ACRV.US,D,20240718,000000,7.6,7.67,7.4,7.56,86571,0
+ACRV.US,D,20240719,000000,7.57,7.575,7.21,7.33,56353,0
+ACRV.US,D,20240722,000000,7.3,7.56,7.24,7.55,62363,0
+ACRV.US,D,20240723,000000,7.47,7.64,7.31,7.59,52458,0
+ACRV.US,D,20240724,000000,7.59,8.2,7.59,8,78353,0
+ACRV.US,D,20240725,000000,7.97,8.44,7.91,8.37,50462,0
+ACRV.US,D,20240726,000000,8.44,8.875,8.21,8.86,54473,0
+ACRV.US,D,20240729,000000,8.93,9.24,8.58,8.71,75613,0
+ACRV.US,D,20240730,000000,8.84,8.84,8.1,8.24,60365,0
+ACRV.US,D,20240731,000000,8.25,8.52,8.0702,8.38,57179,0
+ACRV.US,D,20240801,000000,8.3,8.3,7.715,7.81,70743,0
+ACRV.US,D,20240802,000000,7.46,7.75,7.46,7.55,58343,0
+ACRV.US,D,20240805,000000,7.49,7.49,7.09,7.38,115984,0
+ACRV.US,D,20240806,000000,7.4,7.455,7.15,7.19,60967,0
+ACRV.US,D,20240807,000000,7.35,7.38,6.8895,6.99,50598,0
+ACRV.US,D,20240808,000000,6.98,7.3,6.87,7.18,44290,0
+ACRV.US,D,20240809,000000,7.17,7.69,7.105,7.69,44232,0
+ACRV.US,D,20240812,000000,7.675,7.78,7.42,7.59,38419,0
+ACRV.US,D,20240813,000000,7.6601,7.73,7.23,7.25,64614,0
+ACRV.US,D,20240814,000000,7.35,7.35,7.01,7.02,46973,0
+ACRV.US,D,20240815,000000,7.24,7.6,6.94,7.23,37015,0
+ACRV.US,D,20240816,000000,7.23,7.72,7.11,7.6,31040,0
+ACRV.US,D,20240819,000000,7.72,8.4,7.45,8.33,50429,0
+ACRV.US,D,20240820,000000,8.35,9.23,8.35,9.03,81314,0
+ACRV.US,D,20240821,000000,9.1,9.42,8.81,9.19,72087,0
+ACRV.US,D,20240822,000000,9.205,9.245,8.6051,8.69,24394,0
+ACRV.US,D,20240823,000000,8.92,9.375,8.87,9.36,40143,0
+ACRV.US,D,20240826,000000,9.47,10,9.395,9.46,96115,0
+ACRV.US,D,20240827,000000,9.4,9.53,9.03,9.18,36364,0
+ACRV.US,D,20240828,000000,9.09,9.34,9.0501,9.27,41641,0
+ACRV.US,D,20240829,000000,9.37,10,9.36,9.98,196754,0
+ACRV.US,D,20240830,000000,10.16,10.16,8.92,9.49,75925,0
+ACRV.US,D,20240903,000000,9.43,9.47,8.42,8.42,38253,0
+ACRV.US,D,20240904,000000,8.41,8.69,8.15,8.2,40783,0
+ACRV.US,D,20240905,000000,8.13,8.33,7.75,8.06,93475,0
+ACRV.US,D,20240906,000000,8.18,8.34,7.91,8.08,63743,0
+ACRV.US,D,20240909,000000,8.01,8.25,7.9,7.9,39709,0
+ACRV.US,D,20240910,000000,7.92,8.89,7.91,8.58,145200,0
+ACRV.US,D,20240911,000000,8.51,9.58,8.14,9.5,96261,0
+ACRV.US,D,20240912,000000,9.49,9.9892,9.145,9.24,144833,0
+ACRV.US,D,20240913,000000,9.4,9.4,8.63,8.91,87061,0
+ACRV.US,D,20240916,000000,9.5,10,8.14,8.23,565712,0
+ACRV.US,D,20240917,000000,8.31,8.43,7.53,7.6,211637,0
+ACRV.US,D,20240918,000000,7.65,7.82,7.2011,7.56,234370,0
+ACRV.US,D,20240919,000000,7.85,7.85,7.4,7.59,126695,0
+ACRV.US,D,20240920,000000,7.5,7.71,7.33,7.47,519213,0
+ACRV.US,D,20240923,000000,7.57,7.68,7.11,7.23,102472,0
+ACRV.US,D,20240924,000000,7.28,7.314,7,7.19,52666,0
+ACRV.US,D,20240925,000000,7.2,7.24,7.03,7.17,40200,0
+ACRV.US,D,20240926,000000,7.26,7.55,7.06,7.26,84853,0
+ACRV.US,D,20240927,000000,7.36,7.38,7.14,7.16,40682,0
+ACRV.US,D,20240930,000000,7.15,7.26,6.95,7,100705,0
+ACRV.US,D,20241001,000000,7.02,7.18,6.86,6.98,93083,0
+ACRV.US,D,20241002,000000,6.98,7.18,6.87,7.11,86523,0
+ACRV.US,D,20241003,000000,7.01,7.12,6.88,6.89,113935,0
+ACRV.US,D,20241004,000000,6.91,7.17,6.8501,7.01,111907,0
+ACRV.US,D,20241007,000000,7.06,7.11,6.89,6.94,47999,0
+ACRV.US,D,20241008,000000,6.96,7.1,6.91,7,201698,0
+ACRV.US,D,20241009,000000,7,7.08,6.94,6.99,80823,0
+ACRV.US,D,20241010,000000,6.87,7.09,6.87,6.98,67187,0
+ACRV.US,D,20241011,000000,7.04,7.29,6.91,7.29,66276,0
+ACRV.US,D,20241014,000000,7.3,7.3,7.01,7.26,54627,0
+ACRV.US,D,20241015,000000,7.19,7.7,7.1788,7.6,81438,0
+ACRV.US,D,20241016,000000,7.65,8.16,7.59,7.75,88656,0
+ACRV.US,D,20241017,000000,7.79,8.1295,7.58,7.87,55081,0
+ACRV.US,D,20241018,000000,7.89,8.36,7.77,8.25,71808,0
+ACRV.US,D,20241021,000000,8.19,8.265,7.9407,8.05,27540,0
+ACRV.US,D,20241022,000000,7.97,8.2399,7.97,8.05,49902,0
+ACRV.US,D,20241023,000000,8.03,8.11,7.87,8.06,74843,0
+ACRV.US,D,20241024,000000,8.05,8.1615,7.945,8.03,27869,0
+ACRV.US,D,20241025,000000,8.02,8.025,7.93,7.96,40448,0
+ACRV.US,D,20241028,000000,8.08,8.25,7.95,8.17,49496,0
+ACRV.US,D,20241029,000000,8.09,8.3,8.09,8.27,29890,0
+ACRV.US,D,20241030,000000,8.16,8.46,8.16,8.35,26495,0
+ACRV.US,D,20241031,000000,8.33,8.33,7.98,8,36018,0
+ACRV.US,D,20241101,000000,8.13,8.13,7.92,8.01,35664,0
+ACRV.US,D,20241104,000000,8.03,8.05,7.8035,7.85,35765,0
+ACRV.US,D,20241105,000000,7.78,7.89,7.6925,7.83,27880,0
+ACRV.US,D,20241106,000000,8.2,8.49,8,8.37,72381,0
+ACRV.US,D,20241107,000000,8.4,8.74,8.21,8.5,80294,0
+ACRV.US,D,20241108,000000,8.56,8.61,8.375,8.57,33630,0
+ACRV.US,D,20241111,000000,8.66,8.66,8.15,8.23,26143,0
+ACRV.US,D,20241112,000000,8.23,8.46,8.02,8.39,53772,0
+ACRV.US,D,20241113,000000,8.53,8.5399,7.93,7.93,76413,0
+ACRV.US,D,20241114,000000,7.95,8.13,7.806,7.92,40038,0
+ACRV.US,D,20241115,000000,8,8.35,6.89,6.96,113524,0
+ACRV.US,D,20241118,000000,6.91,6.98,6.25,6.27,71232,0
+ACRV.US,D,20241119,000000,6.31,6.4893,6.1097,6.38,46447,0
+ACRV.US,D,20241120,000000,6.38,6.655,6.32,6.5,31156,0
+ACRV.US,D,20241121,000000,6.5,6.68,6.43,6.44,27283,0
+ACRV.US,D,20241122,000000,6.45,6.634,6.33,6.55,25934,0
+ACRV.US,D,20241125,000000,6.61,7.21,6.61,7.16,84319,0
+ACRV.US,D,20241126,000000,7.27,7.5257,7.17,7.35,27516,0
+ACRV.US,D,20241127,000000,7.46,7.7,7.21,7.52,51142,0
+ACRV.US,D,20241129,000000,7.56,7.69,7.56,7.58,20198,0
+ACRV.US,D,20241202,000000,7.67,7.82,7.36,7.44,77582,0
+ACRV.US,D,20241203,000000,7.37,7.45,7.063,7.45,74050,0
+ACRV.US,D,20241204,000000,7.35,7.35,6.7,6.73,88636,0
+ACRV.US,D,20241205,000000,6.87,6.97,6.34,6.44,72451,0
+ACRV.US,D,20241206,000000,6.45,6.5388,6.17,6.42,59478,0
+ACRV.US,D,20241209,000000,6.45,6.77,6.45,6.65,33738,0
+ACRV.US,D,20241210,000000,6.65,7.05,6.55,6.86,48420,0
+ACRV.US,D,20241211,000000,6.97,7.48,6.77,7.44,60560,0
+ACRV.US,D,20241212,000000,7.44,7.77,7,7.02,72428,0
+ACRV.US,D,20241213,000000,7.12,7.47,7.01,7.06,71248,0
+ACRV.US,D,20241216,000000,6.91,7.19,6.8,7,39971,0
+ACRV.US,D,20241217,000000,7.01,7.28,6.99,7.21,48416,0
+ACRV.US,D,20241218,000000,7.18,7.445,6.56,6.69,52855,0
+ACRV.US,D,20241219,000000,6.73,6.86,6.66,6.69,36492,0
+ACRV.US,D,20241220,000000,6.62,7.18,6.51,6.71,224296,0
+ACRV.US,D,20241223,000000,6.75,6.75,6.24,6.36,55997,0
+ACRV.US,D,20241224,000000,6.25,6.255,6.01,6.23,27447,0
+ACRV.US,D,20241226,000000,6.23,6.32,6.13,6.19,26616,0
+ACRV.US,D,20241227,000000,6.29,6.39,5.81,5.92,28063,0
+ACRV.US,D,20241230,000000,5.87,5.87,5.4,5.41,72462,0
+ACRV.US,D,20241231,000000,5.5,6.15,5.5,6.02,36577,0
+ACRV.US,D,20250102,000000,6.21,6.3978,5.68,5.69,46173,0
+ACRV.US,D,20250103,000000,5.75,6.7016,5.75,6.62,69983,0
+ACRV.US,D,20250106,000000,6.7,7.18,6.48,6.79,45300,0
+ACRV.US,D,20250107,000000,6.63,6.835,6.26,6.3,30999,0
+ACRV.US,D,20250108,000000,5.7622,6.34,5.7622,6.1,24470,0
+ACRV.US,D,20250110,000000,5.95,6,5.45,5.47,41944,0
+ACRV.US,D,20250113,000000,5.46,5.56,5.32,5.51,33187,0
+ACRV.US,D,20250114,000000,5.6,5.6,5.35,5.56,28951,0
+ACRV.US,D,20250115,000000,5.78,6,5.41,5.54,51696,0
+ACRV.US,D,20250116,000000,5.53,5.66,5.36,5.55,43274,0
+ACRV.US,D,20250117,000000,5.6,5.88,5.41,5.78,79500,0
+ACRV.US,D,20250121,000000,5.8,5.88,5.65,5.65,24816,0
+ACRV.US,D,20250122,000000,5.81,5.81,5.3908,5.6,19618,0
+ACRV.US,D,20250123,000000,5.62,5.7,5.48,5.69,20717,0
+ACRV.US,D,20250124,000000,5.68,5.8458,5.44,5.45,15213,0
+ACRV.US,D,20250127,000000,5.45,5.76,5.45,5.56,26533,0
+ACRV.US,D,20250128,000000,5.59,5.6,5.28,5.55,74945,0
+ACRV.US,D,20250129,000000,5.5,5.83,5.45,5.55,14918,0
+ACRV.US,D,20250130,000000,5.46,5.8854,5.46,5.79,12912,0
+ACRV.US,D,20250131,000000,5.94,6.2778,5.88,6.07,27720,0
+ACRV.US,D,20250203,000000,5.82,6.07,5.46,5.57,28444,0
+ACRV.US,D,20250204,000000,5.67,5.91,5.56,5.91,23538,0
+ACRV.US,D,20250205,000000,5.83,8,5.83,6.97,738524,0
+ACRV.US,D,20250206,000000,6.77,7.24,6.36,6.51,66690,0
+ACRV.US,D,20250207,000000,6.44,6.59,6.02,6.02,31865,0
+ACRV.US,D,20250210,000000,6.12,6.12,5.58,5.62,26877,0
+ACRV.US,D,20250211,000000,5.49,5.49,4.69,4.91,79290,0
+ACRV.US,D,20250212,000000,4.91,5.16,4.905,5.16,35103,0
+ACRV.US,D,20250213,000000,5.2,5.365,5.05,5.36,16113,0
+ACRV.US,D,20250214,000000,5.42,5.73,5.305,5.42,19722,0
+ACRV.US,D,20250218,000000,5.53,5.68,5.1212,5.26,29710,0
+ACRV.US,D,20250219,000000,5.26,5.36,5,5.31,23300,0
+ACRV.US,D,20250220,000000,5.35,6.08,5.35,5.85,52908,0
+ACRV.US,D,20250221,000000,5.94,5.94,5.54,5.54,40701,0
+ACRV.US,D,20250224,000000,5.58,5.96,5.2805,5.38,255095,0
+ACRV.US,D,20250225,000000,5.4,5.68,5.3114,5.53,41190,0
+ACRV.US,D,20250226,000000,5.53,5.65,5.31,5.31,17599,0
+ACRV.US,D,20250227,000000,5.41,5.6849,5.27,5.34,20271,0
+ACRV.US,D,20250228,000000,5.34,5.5899,5.25,5.31,21356,0
+ACRV.US,D,20250303,000000,5.5409,5.5409,5.07,5.14,32486,0
+ACRV.US,D,20250304,000000,5.19,5.55,5.14,5.36,55208,0
+ACRV.US,D,20250305,000000,5.49,5.75,5.33,5.58,31416,0
+ACRV.US,D,20250306,000000,5.68,5.68,5.29,5.51,19379,0
+ACRV.US,D,20250307,000000,5.58,5.58,5.31,5.54,11979,0
+ACRV.US,D,20250310,000000,5.28,5.45,5.175,5.29,23839,0
+ACRV.US,D,20250311,000000,5.38,5.54,5.21,5.45,18444,0
+ACRV.US,D,20250312,000000,5.2,5.39,5.16,5.33,18510,0
+ACRV.US,D,20250313,000000,5.31,5.3594,5.07,5.07,13743,0
+ACRV.US,D,20250314,000000,5.19,5.46,5.19,5.44,17905,0
+ACRV.US,D,20250317,000000,5.52,5.57,5.3223,5.5,16522,0
+ACRV.US,D,20250318,000000,5.33,5.42,5.29,5.36,15346,0
+ACRV.US,D,20250319,000000,5.41,5.62,5.195,5.46,21762,0
+ACRV.US,D,20250320,000000,5.47,5.52,5.14,5.14,14485,0
+ACRV.US,D,20250321,000000,5.06,5.4,5,5.36,64763,0
+ACRV.US,D,20250324,000000,5.52,5.6509,5.25,5.61,40056,0
+ACRV.US,D,20250325,000000,5.55,5.62,5.35,5.39,45614,0
+ACRV.US,D,20250326,000000,4.26,4.42,2.51,2.61,1877526,0
+ACRV.US,D,20250327,000000,2.88,2.97,2.44,2.52,524371,0
+ACRV.US,D,20250328,000000,2.48,2.52,2.14,2.24,436704,0
+ACRV.US,D,20250331,000000,2.25,2.3,2.02,2.03,275719,0
+ACRV.US,D,20250401,000000,1.99,1.99,1.56,1.68,569931,0
+ACRV.US,D,20250402,000000,1.69,1.8998,1.62,1.74,288857,0
+ACRV.US,D,20250403,000000,1.55,1.72,1.53,1.64,174477,0
+ACRV.US,D,20250404,000000,1.59,1.675,1.4,1.51,318038,0
+ACRV.US,D,20250407,000000,1.47,1.64,1.36,1.39,169660,0
+ACRV.US,D,20250408,000000,1.49,1.6994,1.32,1.36,296851,0
+ACRV.US,D,20250409,000000,1.32,1.6694,1.3,1.61,246901,0
+ACRV.US,D,20250410,000000,1.62,1.6295,1.44,1.53,166084,0
+ACRV.US,D,20250411,000000,1.55,1.62,1.45,1.62,108712,0
+ACRV.US,D,20250414,000000,1.63,1.73,1.49,1.5,219126,0
+ACRV.US,D,20250415,000000,1.51,2.19,1.5,2.15,1545553,0
+ACRV.US,D,20250416,000000,2.15,2.18,1.73,1.85,646370,0
+ACRV.US,D,20250417,000000,1.85,1.87,1.66,1.81,236493,0
+ACRV.US,D,20250421,000000,1.83,2.07,1.7606,1.91,314582,0
+ACRV.US,D,20250422,000000,1.94,2.03,1.83,2.03,253206,0
+ACRV.US,D,20250423,000000,2.09,2.12,1.9649,2,227591,0
+ACRV.US,D,20250424,000000,2,2,1.86,1.99,204174,0
+ACRV.US,D,20250425,000000,2.01,2.0836,1.61,1.64,16140757,0
+ACRV.US,D,20250428,000000,1.7,1.7,1.51,1.55,814507,0
+ACRV.US,D,20250429,000000,1.52,1.54,1.39,1.44,714748,0
+ACRV.US,D,20250430,000000,1.43,1.55,1.4,1.4,915436,0
+ACRV.US,D,20250501,000000,1.44,1.49,1.32,1.33,975782,0
+ACRV.US,D,20250502,000000,1.39,1.42,1.325,1.41,654701,0
+ACRV.US,D,20250505,000000,1.41,1.5,1.36,1.42,537359,0
+ACRV.US,D,20250506,000000,1.41,1.42,1.2705,1.33,507008,0
+ACRV.US,D,20250507,000000,1.31,1.369,1.17,1.23,686584,0
+ACRV.US,D,20250508,000000,1.24,1.25,1.16,1.18,530144,0
+ACRV.US,D,20250509,000000,1.21,1.22,1.1449,1.16,641004,0
+ACRV.US,D,20250512,000000,1.19,1.27,1.17,1.2,789650,0
+ACRV.US,D,20250513,000000,1.24,1.24,1.13,1.13,921895,0
+ACRV.US,D,20250514,000000,1.13,1.16,1.1,1.14,501165,0
+ACRV.US,D,20250515,000000,1.14,1.14,1.09,1.1,540139,0
+ACRV.US,D,20250516,000000,1.12,1.29,1.115,1.15,1612047,0
+ACRV.US,D,20250519,000000,1.17,1.27,1.15,1.18,1273914,0
+ACRV.US,D,20250520,000000,1.2,1.305,1.16,1.25,775518,0
+ACRV.US,D,20250521,000000,1.23,1.2596,1.15,1.15,633621,0
+ACRV.US,D,20250522,000000,1.2,1.2096,1.145,1.15,823132,0
+ACRV.US,D,20250523,000000,1.13,1.17,1.13,1.17,431659,0
+ACRV.US,D,20250527,000000,1.18,1.19,1.1,1.1,816810,0
+ACRV.US,D,20250528,000000,1.12,1.16,1.06,1.1,606398,0
+ACRV.US,D,20250529,000000,1.11,1.14,1.1,1.1,665214,0
+ACRV.US,D,20250530,000000,1.11,1.14,1.05,1.05,624549,0
+ACRV.US,D,20250602,000000,1.06,1.15,1.05,1.11,754475,0
+ACRV.US,D,20250603,000000,1.15,1.2281,1.0801,1.16,959922,0
+ACRV.US,D,20250604,000000,1.17,1.24,1.17,1.23,562750,0
+ACRV.US,D,20250605,000000,1.24,1.27,1.22,1.25,539490,0
+ACRV.US,D,20250606,000000,1.26,1.37,1.24,1.35,688590,0
+ACRV.US,D,20250609,000000,1.39,1.41,1.28,1.28,601435,0
+ACRV.US,D,20250610,000000,1.3,1.33,1.25,1.28,358610,0
+ACRV.US,D,20250611,000000,1.32,1.34,1.26,1.27,446909,0
+ACRV.US,D,20250612,000000,1.27,1.31,1.25,1.27,300484,0
+ACRV.US,D,20250613,000000,1.25,1.27,1.19,1.2,308059,0
+ACRV.US,D,20250616,000000,1.24,1.26,1.16,1.22,277956,0
+ACRV.US,D,20250617,000000,1.22,1.24,1.175,1.21,239989,0
+ACRV.US,D,20250618,000000,1.24,1.2965,1.2204,1.24,284402,0
+ACRV.US,D,20250620,000000,1.25,1.2596,1.18,1.18,251237,0
+ACRV.US,D,20250623,000000,1.19,1.215,1.15,1.18,174337,0
+ACRV.US,D,20250624,000000,1.18,1.26,1.18,1.24,297750,0
+ACRV.US,D,20250625,000000,1.26,1.33,1.2,1.33,733687,0
+ACRV.US,D,20250626,000000,1.32,1.33,1.25,1.31,439549,0
+ACRV.US,D,20250627,000000,1.29,1.3395,1.195,1.2,1818147,0
+ACRV.US,D,20250630,000000,1.19,1.2396,1.18,1.19,306436,0
+ACRV.US,D,20250701,000000,1.2,1.27,1.15,1.23,396218,0
+ACRV.US,D,20250702,000000,1.23,1.39,1.23,1.29,546168,0
+ACRV.US,D,20250703,000000,1.3,1.33,1.26,1.29,125785,0
+ACRV.US,D,20250707,000000,1.28,1.31,1.25,1.25,149291,0
+ACRV.US,D,20250708,000000,1.26,1.3295,1.25,1.31,261713,0
+ACRV.US,D,20250709,000000,1.32,1.38,1.31,1.34,370912,0
+ACRV.US,D,20250710,000000,1.36,1.37,1.32,1.35,205394,0
+ACRV.US,D,20250711,000000,1.34,1.345,1.31,1.32,110487,0
+ACRV.US,D,20250714,000000,1.32,1.3596,1.31,1.33,191025,0
+ACRV.US,D,20250715,000000,1.33,1.33,1.2301,1.28,456082,0
+ACRV.US,D,20250716,000000,1.29,1.3195,1.255,1.3,121467,0
+ACRV.US,D,20250717,000000,1.31,1.4,1.31,1.32,337094,0
+ACRV.US,D,20250718,000000,1.33,1.4,1.33,1.35,285864,0
+ACRV.US,D,20250721,000000,1.38,1.42,1.36,1.4,365077,0
+ACRV.US,D,20250722,000000,1.4,1.4295,1.34,1.39,260882,0
+ACRV.US,D,20250723,000000,1.41,1.5,1.3874,1.45,565601,0
+ACRV.US,D,20250724,000000,1.45,1.4795,1.38,1.39,231534,0
+ACRV.US,D,20250725,000000,1.41,1.47,1.34,1.43,332213,0
+ACRV.US,D,20250728,000000,1.43,1.48,1.41,1.43,354387,0
+ACRV.US,D,20250729,000000,1.45,1.45,1.3,1.33,362256,0
+ACRV.US,D,20250730,000000,1.38,1.44,1.28,1.32,405814,0
+ACRV.US,D,20250731,000000,1.34,1.3806,1.27,1.28,245232,0
+ACRV.US,D,20250801,000000,1.27,1.2882,1.21,1.26,141152,0
+ACRV.US,D,20250804,000000,1.27,1.33,1.25,1.33,120437,0
+ACRV.US,D,20250805,000000,1.35,1.35,1.28,1.3,200862,0
+ACRV.US,D,20250806,000000,1.29,1.3014,1.25,1.29,131877,0
+ACRV.US,D,20250807,000000,1.3,1.32,1.24,1.27,160559,0
+ACRV.US,D,20250808,000000,1.28,1.285,1.22,1.24,137287,0
+ACRV.US,D,20250811,000000,1.27,1.27,1.2002,1.23,134656,0
+ACRV.US,D,20250812,000000,1.24,1.2799,1.21,1.25,144634,0
+ACRV.US,D,20250813,000000,1.27,1.33,1.25,1.31,224360,0
+ACRV.US,D,20250814,000000,1.37,1.39,1.26,1.39,335434,0
+ACRV.US,D,20250815,000000,1.39,1.43,1.34,1.35,214526,0
+ACRV.US,D,20250818,000000,1.39,1.435,1.375,1.39,256691,0
+ACRV.US,D,20250819,000000,1.4,1.4,1.3,1.3,429271,0
+ACRV.US,D,20250820,000000,1.3,1.35,1.29,1.3,200068,0
+ACRV.US,D,20250821,000000,1.27,1.34,1.27,1.32,112073,0
+ACRV.US,D,20250822,000000,1.31,1.415,1.31,1.36,226905,0
+ACRV.US,D,20250825,000000,1.34,1.3948,1.33,1.33,142353,0
+ACRV.US,D,20250826,000000,1.31,1.3501,1.3,1.33,148020,0
+ACRV.US,D,20250827,000000,1.33,1.3809,1.31,1.36,186985,0
+ACRV.US,D,20250828,000000,1.37,1.4,1.325,1.33,106124,0
+ACRV.US,D,20250829,000000,1.33,1.37,1.32,1.34,66759,0
+ACRV.US,D,20250902,000000,1.31,1.4,1.31,1.34,78189,0
+ACRV.US,D,20250903,000000,1.33,1.38,1.33,1.34,97765,0
+ACRV.US,D,20250904,000000,1.33,1.3499,1.3,1.3,217023,0
+ACRV.US,D,20250905,000000,1.31,1.37,1.3005,1.33,7264198,0
+ACRV.US,D,20250908,000000,1.5,2.67,1.35,1.79,51978521,0
+ACRV.US,D,20250909,000000,1.56,1.86,1.55,1.65,3535140,0
+ACRV.US,D,20250910,000000,1.62,1.72,1.6,1.63,867792,0
+ACRV.US,D,20250911,000000,1.62,1.66,1.5,1.55,1072069,0
+ACRV.US,D,20250912,000000,1.55,1.57,1.46,1.52,884044,0
+ACRV.US,D,20250915,000000,1.5,1.5594,1.47,1.51,640855,0
+ACRV.US,D,20250916,000000,1.5,1.56,1.4701,1.55,640407,0
+ACRV.US,D,20250917,000000,1.54,1.66,1.53,1.56,889600,0
+ACRV.US,D,20250918,000000,1.58,1.69,1.5724,1.67,370522,0
+ACRV.US,D,20250919,000000,1.68,1.69,1.63,1.63,423985,0
+ACRV.US,D,20250922,000000,1.61,1.7,1.58,1.66,505047,0
+ACRV.US,D,20250923,000000,1.65,1.67,1.58,1.58,407113,0
+ACRV.US,D,20250924,000000,1.61,1.65,1.5306,1.56,529019,0
+ACRV.US,D,20250925,000000,1.56,1.62,1.51,1.54,330407,0
+ACRV.US,D,20250926,000000,1.53,1.68,1.52,1.66,306145,0
+ACRV.US,D,20250929,000000,1.69,1.84,1.6608,1.82,996867,0
+ACRV.US,D,20250930,000000,1.77,1.83,1.7,1.81,539479,0
+ACRV.US,D,20251001,000000,1.82,1.8647,1.78,1.81,390652,0
+ACRV.US,D,20251002,000000,1.84,1.9,1.77,1.86,282418,0
+ACRV.US,D,20251003,000000,1.88,1.98,1.84,1.91,559804,0
+ACRV.US,D,20251006,000000,1.95,1.985,1.9,1.91,424490,0
+ACRV.US,D,20251007,000000,1.92,1.96,1.82,1.91,711070,0
+ACRV.US,D,20251008,000000,1.93,2,1.86,1.88,365329,0
+ACRV.US,D,20251009,000000,1.87,2.02,1.87,1.96,436630,0
+ACRV.US,D,20251010,000000,1.97,2.01,1.82,1.83,738286,0
+ACRV.US,D,20251013,000000,1.84,1.9,1.71,1.77,577364,0
+ACRV.US,D,20251014,000000,1.73,1.8,1.685,1.74,245491,0
+ACRV.US,D,20251015,000000,1.75,1.92,1.75,1.89,323237,0
+ACRV.US,D,20251016,000000,1.9,2.04,1.86,1.87,555894,0
+ACRV.US,D,20251017,000000,1.85,1.9399,1.8,1.81,215059,0
+ACRV.US,D,20251020,000000,1.86,1.95,1.83,1.92,233567,0
+ACRV.US,D,20251021,000000,1.94,2.05,1.89,2.04,607698,0
+ACRV.US,D,20251022,000000,2.01,2.0477,1.93,1.99,422744,0
+ACRV.US,D,20251023,000000,2,2.06,1.915,2,349243,0
+ACRV.US,D,20251024,000000,2.03,2.12,1.985,2.07,306129,0
+ACRV.US,D,20251027,000000,2.12,2.14,2.0507,2.09,323282,0
+ACRV.US,D,20251028,000000,2.05,2.175,1.96,1.98,546095,0
+ACRV.US,D,20251029,000000,1.98,2.06,1.88,1.89,265859,0
+ACRV.US,D,20251030,000000,1.88,1.97,1.88,1.94,206834,0
+ACRV.US,D,20251031,000000,1.95,2.01,1.9401,1.99,195751,0
+ACRV.US,D,20251103,000000,2.26,2.46,2.13,2.33,13077369,0
+ACRV.US,D,20251104,000000,2.26,2.3,2.11,2.15,1212542,0
+ACRV.US,D,20251105,000000,2.17,2.17,1.91,2.03,1023173,0
+ACRV.US,D,20251106,000000,2.03,2.08,1.98,2,412087,0
+ACRV.US,D,20251107,000000,2,2.026,1.7801,1.88,1016476,0
+ACRV.US,D,20251110,000000,1.91,2.05,1.9001,2.03,316475,0
+ACRV.US,D,20251111,000000,2.03,2.105,2.01,2.07,297444,0
+ACRV.US,D,20251112,000000,2.1,2.345,2.03,2.28,1865455,0
+ACRV.US,D,20251113,000000,2.22,2.25,2.06,2.07,398324,0
+ACRV.US,D,20251114,000000,2.01,2.32,2,2.24,1187067,0
+ACRV.US,D,20251117,000000,2.22,2.48,2.19,2.38,1342956,0
+ACRV.US,D,20251118,000000,2.38,2.48,2.3601,2.43,647230,0
+ACRV.US,D,20251119,000000,2.4,2.44,2.31,2.36,291688,0
+ACRV.US,D,20251120,000000,2.38,2.481,2.2,2.26,833011,0
+ACRV.US,D,20251121,000000,2.3,2.36,2.18,2.3,226387,0
+ACRV.US,D,20251124,000000,2.31,2.39,2.2907,2.36,271075,0
+ACRV.US,D,20251125,000000,2.37,2.3825,2.22,2.32,379581,0
+ACRV.US,D,20251126,000000,2.3,2.37,2.25,2.36,286911,0
+ACRV.US,D,20251128,000000,2.4,2.41,2.33,2.36,295542,0
+ACRV.US,D,20251201,000000,2.32,2.47,2.3188,2.42,571632,0
+ACRV.US,D,20251202,000000,2.44,2.49,2.16,2.2,596809,0
+ACRV.US,D,20251203,000000,2.29,2.29,2.195,2.28,310301,0
+ACRV.US,D,20251204,000000,2.25,2.55,2.25,2.41,595227,0
+ACRV.US,D,20251205,000000,2.43,2.445,2.31,2.37,339048,0
+ACRV.US,D,20251208,000000,2.42,2.6,2.38,2.52,732873,0
+ACRV.US,D,20251209,000000,2.52,2.601,2.4571,2.49,700188,0
+ACRV.US,D,20251210,000000,2.47,2.66,2.44,2.62,377804,0
+ACRV.US,D,20251211,000000,2.62,2.73,2.58,2.61,370268,0
+ACRV.US,D,20251212,000000,2.63,2.72,2.5135,2.53,364855,0
+ACRV.US,D,20251215,000000,2.53,2.605,2.4244,2.57,515365,0
+ACRV.US,D,20251216,000000,2.59,2.62,2.37,2.42,367216,0
+ACRV.US,D,20251217,000000,2.42,2.58,2.26,2.31,693138,0
+ACRV.US,D,20251218,000000,2.32,2.39,2.18,2.26,649764,0
+ACRV.US,D,20251219,000000,2.25,2.28,2.12,2.16,770305,0
+ACRV.US,D,20251222,000000,2.16,2.44,2.16,2.32,355206,0
+ACRV.US,D,20251223,000000,2.31,2.37,2.26,2.32,222176,0
+ACRV.US,D,20251224,000000,2.33,2.4,2.305,2.39,88822,0
+ACRV.US,D,20251226,000000,2.37,2.5,2.32,2.44,181128,0
+ACRV.US,D,20251229,000000,2.45,2.59,2.34,2.36,565655,0
+ACRV.US,D,20251230,000000,2.36,2.49,2.36,2.44,291596,0
+ACRV.US,D,20251231,000000,2.44,2.48,2.38,2.41,225563,0
+ACRV.US,D,20260102,000000,2.41,2.49,2.37,2.46,313192,0
+ACRV.US,D,20260105,000000,2.46,2.5,2.2735,2.29,547901,0
+ACRV.US,D,20260106,000000,2.35,3.15,2.32,3.01,3287898,0
+ACRV.US,D,20260107,000000,3.31,3.56,2.86,2.95,3058180,0
+ACRV.US,D,20260108,000000,2.79,2.8,1.89,1.93,42741975,0
+ACRV.US,D,20260109,000000,1.95,2.02,1.75,1.75,4666501,0
+ACRV.US,D,20260112,000000,1.71,1.74,1.61,1.63,2883461,0
+ACRV.US,D,20260113,000000,1.58,1.74,1.57,1.7,1530857,0
+ACRV.US,D,20260114,000000,1.68,1.9,1.65,1.83,2119530,0
+ACRV.US,D,20260115,000000,1.84,1.925,1.79,1.87,1258677,0
+ACRV.US,D,20260116,000000,1.94,2.04,1.9,1.98,2022629,0
+ACRV.US,D,20260120,000000,2.05,2.16,1.95,1.96,2153510,0
+ACRV.US,D,20260121,000000,1.98,2.115,1.96,2.09,957763,0
+ACRV.US,D,20260122,000000,2.035,2.19,2,2.03,1171679,0
+ACRV.US,D,20260123,000000,2.04,2.1,1.96,2.05,856971,0
+ACRV.US,D,20260126,000000,2.05,2.09,1.93,1.94,1361784,0
+ACRV.US,D,20260127,000000,1.91,2.0094,1.91,1.98,572110,0
+ACRV.US,D,20260128,000000,1.97,2.01,1.85,1.89,1031049,0
+ACRV.US,D,20260129,000000,1.89,1.9,1.83,1.88,563622,0
+ACRV.US,D,20260130,000000,1.88,1.89,1.77,1.79,626690,0
+ACRV.US,D,20260202,000000,1.76,1.87,1.73,1.81,649005,0
+ACRV.US,D,20260203,000000,1.8,1.8,1.69,1.76,645967,0
+ACRV.US,D,20260204,000000,1.74,1.77,1.65,1.69,543446,0
+ACRV.US,D,20260205,000000,1.65,1.76,1.5949,1.6,600311,0
+ACRV.US,D,20260206,000000,1.61,1.71,1.61,1.67,619827,0
+ACRV.US,D,20260209,000000,1.67,1.7058,1.59,1.62,703289,0
+ACRV.US,D,20260210,000000,1.62,1.64,1.55,1.56,976598,0
+ACRV.US,D,20260211,000000,1.6,1.62,1.46,1.5,926968,0
+ACRV.US,D,20260212,000000,1.52,1.63,1.48,1.58,1210278,0
+ACRV.US,D,20260213,000000,1.59,1.71,1.59,1.63,435686,0
+ACRV.US,D,20260217,000000,1.64,1.6601,1.59,1.6,460828,0
+ACRV.US,D,20260218,000000,1.63,1.64,1.58,1.59,647144,0

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

@@ -0,0 +1,381 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACTU.US,D,20240813,000000,9.88,9.88,7.5,8.61,91700,0
+ACTU.US,D,20240814,000000,8.62,9.45,8.61,9.15,59147,0
+ACTU.US,D,20240815,000000,9.9,10.162,7.33,8.8972,49594,0
+ACTU.US,D,20240816,000000,8.9,9.21,8.06,8.7,41553,0
+ACTU.US,D,20240819,000000,8.94,9,8.0602,8.79,36391,0
+ACTU.US,D,20240820,000000,8.99,8.99,7.97,8.46,31177,0
+ACTU.US,D,20240821,000000,8.95,8.95,8.334,8.6,21687,0
+ACTU.US,D,20240822,000000,8.37,8.78,8.05,8.05,32478,0
+ACTU.US,D,20240823,000000,8,8.15,8,8.08,10124,0
+ACTU.US,D,20240826,000000,7.9825,8.5,7.96,7.96,185433,0
+ACTU.US,D,20240827,000000,8.03,8.2,8.03,8.05,14062,0
+ACTU.US,D,20240828,000000,8.06,8.2,7.98,7.98,27618,0
+ACTU.US,D,20240829,000000,7.97,8.17,7.91,8.13,11746,0
+ACTU.US,D,20240830,000000,8.0999,8.25,8,8.05,38448,0
+ACTU.US,D,20240903,000000,8.1998,8.1998,8,8.01,5756,0
+ACTU.US,D,20240904,000000,8.1,8.27,8.05,8.195,23187,0
+ACTU.US,D,20240905,000000,8.18,8.2399,8.04,8.15,9544,0
+ACTU.US,D,20240906,000000,8.0732,8.2,7.956,8.15,27199,0
+ACTU.US,D,20240909,000000,7.99,8.47,7.95,8.27,56223,0
+ACTU.US,D,20240910,000000,8.12,8.25,8.105,8.2,32516,0
+ACTU.US,D,20240911,000000,8.27,8.4,8.08,8.08,74304,0
+ACTU.US,D,20240912,000000,8.1,8.22,7.5,7.9501,99736,0
+ACTU.US,D,20240913,000000,7.95,8.17,7.95,8.01,20594,0
+ACTU.US,D,20240916,000000,7.875,8.37,7.875,8.37,25421,0
+ACTU.US,D,20240917,000000,8.36,8.46,8,8.02,39921,0
+ACTU.US,D,20240918,000000,8.02,8.225,8,8,11717,0
+ACTU.US,D,20240919,000000,8.1,8.19,8,8.19,4560,0
+ACTU.US,D,20240920,000000,8,8.2,7.01,7.31,109771,0
+ACTU.US,D,20240923,000000,7.32,7.7,6.05,6.66,55115,0
+ACTU.US,D,20240924,000000,6.94,6.99,6.51,6.52,24661,0
+ACTU.US,D,20240925,000000,6.52,6.61,5.51,5.8,35979,0
+ACTU.US,D,20240926,000000,6.55,6.55,5.73,6.07,47433,0
+ACTU.US,D,20240927,000000,6.19,6.59,6.19,6.27,68704,0
+ACTU.US,D,20240930,000000,6.5,7.8,6.47,7.45,51484,0
+ACTU.US,D,20241001,000000,7.47,7.5,6.73,6.92,39834,0
+ACTU.US,D,20241002,000000,6.91,7.4,6.9,7.1,8903,0
+ACTU.US,D,20241003,000000,7.02,7.2,6.86,7.008,22707,0
+ACTU.US,D,20241004,000000,6.95,7.5,6.365,7.46,79761,0
+ACTU.US,D,20241007,000000,7.29,7.5,6.8,7.13,95295,0
+ACTU.US,D,20241008,000000,7.02,7.3,6.92,6.95,26957,0
+ACTU.US,D,20241009,000000,7.12,7.25,6.88,6.9,23567,0
+ACTU.US,D,20241010,000000,7.35,7.47,6.9,7.16,16352,0
+ACTU.US,D,20241011,000000,7.25,7.48,7.15,7.35,23522,0
+ACTU.US,D,20241014,000000,7.29,7.97,7.28,7.9322,33666,0
+ACTU.US,D,20241015,000000,8.0499,8.34,8.039,8.33,17904,0
+ACTU.US,D,20241016,000000,8.2,8.5,7.8101,8.08,20135,0
+ACTU.US,D,20241017,000000,7.93,8.0155,7.2101,7.44,37662,0
+ACTU.US,D,20241018,000000,7.53,7.53,7.16,7.26,19636,0
+ACTU.US,D,20241021,000000,7.45,7.63,6.774,7.0899,36972,0
+ACTU.US,D,20241022,000000,7.1767,7.65,6.8269,7.65,34269,0
+ACTU.US,D,20241023,000000,7.6,8.244,7.45,7.71,42344,0
+ACTU.US,D,20241024,000000,7.79,8.5,7.5952,8.49,73364,0
+ACTU.US,D,20241025,000000,8.5,8.9,8.36,8.52,35287,0
+ACTU.US,D,20241028,000000,8.6,9.87,8.125,9.23,109692,0
+ACTU.US,D,20241029,000000,8.94,9.125,8.8,8.94,28620,0
+ACTU.US,D,20241030,000000,8.5514,8.91,8.39,8.56,35969,0
+ACTU.US,D,20241031,000000,8.55,9,8.1,8.13,70470,0
+ACTU.US,D,20241101,000000,8,8.4,7.28,7.83,114362,0
+ACTU.US,D,20241104,000000,8.17,9.39,8.09,8.77,35646,0
+ACTU.US,D,20241105,000000,8.76,9.01,8.6,8.8,26691,0
+ACTU.US,D,20241106,000000,8.99,9.39,8.33,8.7,91246,0
+ACTU.US,D,20241107,000000,8.4,9.025,8.4,8.75,80334,0
+ACTU.US,D,20241108,000000,8.92,9.135,8.14,8.76,56761,0
+ACTU.US,D,20241111,000000,8.84,9.115,8.31,8.97,42392,0
+ACTU.US,D,20241112,000000,9,9.39,8.56,9.02,75345,0
+ACTU.US,D,20241113,000000,9.22,9.39,8.53,8.56,74686,0
+ACTU.US,D,20241114,000000,8.73,8.98,8.37,8.55,48553,0
+ACTU.US,D,20241115,000000,8.4,8.68,8.35,8.68,35181,0
+ACTU.US,D,20241118,000000,8.69,9.38,8.673,8.96,88233,0
+ACTU.US,D,20241119,000000,8.97,9.05,8.5792,8.9,43733,0
+ACTU.US,D,20241120,000000,8.8,8.935,8.58,8.58,39808,0
+ACTU.US,D,20241121,000000,8.862,9,8.7301,9,79353,0
+ACTU.US,D,20241122,000000,8.9223,9,8.75,8.98,31536,0
+ACTU.US,D,20241125,000000,8.88,9.72,8.88,9.15,63935,0
+ACTU.US,D,20241126,000000,9.09,9.09,8.61,9,80480,0
+ACTU.US,D,20241127,000000,9.34,9.34,8.6,8.68,54103,0
+ACTU.US,D,20241129,000000,8.69,8.69,7.89,8.13,19063,0
+ACTU.US,D,20241202,000000,8.15,9.09,7.87,8.92,54991,0
+ACTU.US,D,20241203,000000,8.97,9.01,8.2,8.35,73182,0
+ACTU.US,D,20241204,000000,8.678,8.9,8.4858,8.77,19986,0
+ACTU.US,D,20241205,000000,8.825,9.16,8.53,8.76,67857,0
+ACTU.US,D,20241206,000000,8.96,9.34,8.65,8.95,59787,0
+ACTU.US,D,20241209,000000,8.81,9.2,7.73,8.26,89554,0
+ACTU.US,D,20241210,000000,8.37,8.8472,8.03,8.38,36897,0
+ACTU.US,D,20241211,000000,8.57,8.95,7.94,7.97,82799,0
+ACTU.US,D,20241212,000000,7.93,8.4037,7.69,8.29,45164,0
+ACTU.US,D,20241213,000000,8.07,8.68,7.62,8.62,33933,0
+ACTU.US,D,20241216,000000,8.805,9.08,8.5101,8.69,73427,0
+ACTU.US,D,20241217,000000,9.9,10.09,7.53,7.66,361023,0
+ACTU.US,D,20241218,000000,7.72,8.8,7.01,7.12,68983,0
+ACTU.US,D,20241219,000000,7.3,7.805,7,7.05,82708,0
+ACTU.US,D,20241220,000000,7.325,7.7169,6.625,6.77,68660,0
+ACTU.US,D,20241223,000000,6.94,7.1027,6.27,6.83,87179,0
+ACTU.US,D,20241224,000000,6.31,7.59,6.31,7.53,55553,0
+ACTU.US,D,20241226,000000,7.28,8.49,6.9431,8.4,78886,0
+ACTU.US,D,20241227,000000,8.5,8.93,8.003,8.84,76740,0
+ACTU.US,D,20241230,000000,9.02,9.02,7.72,7.98,21796,0
+ACTU.US,D,20241231,000000,7.7,8.18,7.475,7.96,52472,0
+ACTU.US,D,20250102,000000,7.95,7.96,7.6,7.96,43218,0
+ACTU.US,D,20250103,000000,8.05,8.5,7.8086,8.33,20590,0
+ACTU.US,D,20250106,000000,8.62,8.671,8.02,8.28,56852,0
+ACTU.US,D,20250107,000000,8.5,8.5,7.85,8.11,42680,0
+ACTU.US,D,20250108,000000,7.95,8.48,7.69,8,10159,0
+ACTU.US,D,20250110,000000,7.77,8.45,7.77,8.3,46749,0
+ACTU.US,D,20250113,000000,7.99,8.27,7.8684,8.08,14756,0
+ACTU.US,D,20250114,000000,8.266,8.266,7.6481,7.65,28083,0
+ACTU.US,D,20250115,000000,7.65,8.75,7.65,8.48,88541,0
+ACTU.US,D,20250116,000000,8.67,8.9,8.29,8.55,33467,0
+ACTU.US,D,20250117,000000,8.29,9.14,8.26,8.62,28934,0
+ACTU.US,D,20250121,000000,8.87,9.5,8.7043,9.45,27570,0
+ACTU.US,D,20250122,000000,9.55,11.1261,9.215,10,57196,0
+ACTU.US,D,20250123,000000,10,11.73,9.66,11,148303,0
+ACTU.US,D,20250124,000000,11,11,9.6922,10.11,40140,0
+ACTU.US,D,20250127,000000,10.06,10.8,9.675,10.18,30315,0
+ACTU.US,D,20250128,000000,9.92,10.07,9.28,9.29,16562,0
+ACTU.US,D,20250129,000000,9.61,9.61,8.44,8.79,13214,0
+ACTU.US,D,20250130,000000,8.58,9.17,8.57,8.83,9575,0
+ACTU.US,D,20250131,000000,9.03,9.79,8.75,9.03,18131,0
+ACTU.US,D,20250203,000000,8.865,9.9499,8.865,9.36,10923,0
+ACTU.US,D,20250204,000000,9.005,9.71,9.005,9.26,9906,0
+ACTU.US,D,20250205,000000,9.09,9.51,8.85,9.44,21899,0
+ACTU.US,D,20250206,000000,9.45,9.5,8.821,8.821,10573,0
+ACTU.US,D,20250207,000000,8.81,8.92,8.39,8.81,15147,0
+ACTU.US,D,20250210,000000,8.8,9.01,8.28,8.75,32865,0
+ACTU.US,D,20250211,000000,8.47,8.595,7.82,8.04,26644,0
+ACTU.US,D,20250212,000000,8.2,8.61,7.75,7.99,24683,0
+ACTU.US,D,20250213,000000,7.89,8.04,7.65,7.73,21632,0
+ACTU.US,D,20250214,000000,7.66,7.8915,7.13,7.76,51979,0
+ACTU.US,D,20250218,000000,7.5,7.8299,7.5,7.55,14647,0
+ACTU.US,D,20250219,000000,7.44,7.96,7.36,7.96,13930,0
+ACTU.US,D,20250220,000000,7.79,7.99,7.6,7.83,12945,0
+ACTU.US,D,20250221,000000,7.75,7.8,6.72,7.69,20365,0
+ACTU.US,D,20250224,000000,7.293,7.46,7.15,7.26,8086,0
+ACTU.US,D,20250225,000000,7.99,7.99,6.9,7.06,39236,0
+ACTU.US,D,20250226,000000,7.23,7.6312,7,7.03,15903,0
+ACTU.US,D,20250227,000000,7.25,7.684,6.6,6.93,48373,0
+ACTU.US,D,20250228,000000,7.12,7.26,6.831,7.24,24047,0
+ACTU.US,D,20250303,000000,7.24,7.335,6.23,6.51,38634,0
+ACTU.US,D,20250304,000000,6.32,7.45,6.02,7.02,27615,0
+ACTU.US,D,20250305,000000,7.28,7.37,6.875,7.05,15774,0
+ACTU.US,D,20250306,000000,7.011,7.0224,6.55,6.94,19686,0
+ACTU.US,D,20250307,000000,6.9,7.03,6.1,6.95,44188,0
+ACTU.US,D,20250310,000000,7.01,7.49,7.01,7.28,35010,0
+ACTU.US,D,20250311,000000,7.25,7.25,6.915,7.09,18066,0
+ACTU.US,D,20250312,000000,7.25,7.75,7.05,7.51,26646,0
+ACTU.US,D,20250313,000000,7.31,7.5,7.25,7.45,34679,0
+ACTU.US,D,20250314,000000,7.33,7.5,7.25,7.25,16943,0
+ACTU.US,D,20250317,000000,7.48,7.49,7.29,7.4,10465,0
+ACTU.US,D,20250318,000000,7.38,7.475,7.2788,7.46,13194,0
+ACTU.US,D,20250319,000000,7.2722,7.49,7.26,7.35,26055,0
+ACTU.US,D,20250320,000000,7.3,7.34,6.79,6.99,118866,0
+ACTU.US,D,20250321,000000,6.62,6.88,6.6,6.75,17713,0
+ACTU.US,D,20250324,000000,6.76,7.4301,6.67,7.2,57506,0
+ACTU.US,D,20250325,000000,7.27,8.37,7.0884,7.62,78879,0
+ACTU.US,D,20250326,000000,7.62,8.37,7.11,8,92143,0
+ACTU.US,D,20250327,000000,7.8,7.99,7.29,7.58,19568,0
+ACTU.US,D,20250328,000000,7.35,7.918,6.99,7.9,35147,0
+ACTU.US,D,20250331,000000,7.49,7.975,6.77,6.77,27964,0
+ACTU.US,D,20250401,000000,7.3,7.3,6.7,6.7,8546,0
+ACTU.US,D,20250402,000000,6.1,7.18,6.1,6.91,15924,0
+ACTU.US,D,20250403,000000,6.595,7.31,6.35,7.22,59372,0
+ACTU.US,D,20250404,000000,7.25,7.25,6.64,6.89,24707,0
+ACTU.US,D,20250407,000000,6.79,7.145,6.5,6.82,11495,0
+ACTU.US,D,20250408,000000,7.06,7.17,6.83,6.97,17978,0
+ACTU.US,D,20250409,000000,6.76,7.47,6.505,7.385,21353,0
+ACTU.US,D,20250410,000000,7.4,7.41,6.42,7.11,100276,0
+ACTU.US,D,20250411,000000,6.885,7.9379,6.85,7.66,49457,0
+ACTU.US,D,20250414,000000,8.15,8.15,7.31,8,31049,0
+ACTU.US,D,20250415,000000,7.875,8.1,7.74,7.95,51382,0
+ACTU.US,D,20250416,000000,8.04,8.26,7.89,8.23,68508,0
+ACTU.US,D,20250417,000000,8.07,8.23,7.92,8,51957,0
+ACTU.US,D,20250421,000000,8,8.4,7.59,8.37,79487,0
+ACTU.US,D,20250422,000000,8.37,8.74,7.995,8.52,290341,0
+ACTU.US,D,20250423,000000,8.52,9.4,8.21,9,96486,0
+ACTU.US,D,20250424,000000,8.82,9.12,8.68,9.04,48030,0
+ACTU.US,D,20250425,000000,9,9,8.54,8.95,129997,0
+ACTU.US,D,20250428,000000,8.975,9.115,8.9,9.05,23231,0
+ACTU.US,D,20250429,000000,9.08,9.23,8.825,9.16,33666,0
+ACTU.US,D,20250430,000000,8.95,9.46,8.88,9.2,25292,0
+ACTU.US,D,20250501,000000,9.1,9.5948,9.07,9.5,39674,0
+ACTU.US,D,20250502,000000,9.63,10.53,9.5,10.53,43937,0
+ACTU.US,D,20250505,000000,10.33,10.621,9.61,9.89,40308,0
+ACTU.US,D,20250506,000000,10.08,10.28,8.07,9.21,192515,0
+ACTU.US,D,20250507,000000,8.6,9.31,8.6,9.3,19584,0
+ACTU.US,D,20250508,000000,9.25,10.07,9.05,9.9,93384,0
+ACTU.US,D,20250509,000000,9.85,10.41,9.85,10.35,23090,0
+ACTU.US,D,20250512,000000,10.48,10.74,10.005,10.45,51621,0
+ACTU.US,D,20250513,000000,10.15,10.445,9.41,9.64,49893,0
+ACTU.US,D,20250514,000000,9.67,10.01,9.275,9.65,30388,0
+ACTU.US,D,20250515,000000,9.78,10,9.61,9.76,10857,0
+ACTU.US,D,20250516,000000,9.79,10.7,9.79,10.55,63714,0
+ACTU.US,D,20250519,000000,10.25,10.665,10.25,10.26,15954,0
+ACTU.US,D,20250520,000000,10.25,10.68,10.25,10.6,65300,0
+ACTU.US,D,20250521,000000,10.52,11.32,10.52,10.98,131160,0
+ACTU.US,D,20250522,000000,10.99,11,9.7434,10.1,106584,0
+ACTU.US,D,20250523,000000,9.94,10.4,9.79,10.33,46719,0
+ACTU.US,D,20250527,000000,10.46,10.613,10.31,10.31,18708,0
+ACTU.US,D,20250528,000000,10.45,11.07,10.45,10.79,54983,0
+ACTU.US,D,20250529,000000,10.94,11.0471,10.55,10.57,33256,0
+ACTU.US,D,20250530,000000,10.69,11.99,10.5924,11.9,276809,0
+ACTU.US,D,20250602,000000,11.7,11.7,9.3584,10.59,172261,0
+ACTU.US,D,20250603,000000,10.9,10.9,9.75,9.75,88663,0
+ACTU.US,D,20250604,000000,9.98,9.98,9.08,9.11,63317,0
+ACTU.US,D,20250605,000000,9.13,9.3297,8.37,9.09,59645,0
+ACTU.US,D,20250606,000000,9.2,9.35,8.87,8.96,36734,0
+ACTU.US,D,20250609,000000,9.095,9.35,8.65,8.71,35792,0
+ACTU.US,D,20250610,000000,8.92,9.007,8.6,8.6,18709,0
+ACTU.US,D,20250611,000000,8.66,8.8172,8.32,8.67,19857,0
+ACTU.US,D,20250612,000000,8.54,9.2475,8.24,8.61,59526,0
+ACTU.US,D,20250613,000000,8.63,9.005,8.6,8.65,26207,0
+ACTU.US,D,20250616,000000,8.75,8.879,8.37,8.37,20912,0
+ACTU.US,D,20250617,000000,8.01,8.65,7.6389,7.77,57694,0
+ACTU.US,D,20250618,000000,7.82,8.1,7.31,7.49,59356,0
+ACTU.US,D,20250620,000000,8.04,8.9,7.27,7.47,507539,0
+ACTU.US,D,20250623,000000,7.35,7.37,6.86,7.05,84057,0
+ACTU.US,D,20250624,000000,7.29,7.29,6.65,6.75,97025,0
+ACTU.US,D,20250625,000000,6.51,6.72,6.225,6.44,52973,0
+ACTU.US,D,20250626,000000,6.74,6.74,5.69,5.82,77013,0
+ACTU.US,D,20250627,000000,6.5,6.5,5.5,5.96,967613,0
+ACTU.US,D,20250630,000000,5.88,6.7499,5.6,6.11,249071,0
+ACTU.US,D,20250701,000000,6.38,6.39,5.8,6.13,260825,0
+ACTU.US,D,20250702,000000,6.1,6.87,6.03,6.74,131185,0
+ACTU.US,D,20250703,000000,6.76,6.7909,6.26,6.59,53986,0
+ACTU.US,D,20250707,000000,6.59,6.746,6.01,6.01,71492,0
+ACTU.US,D,20250708,000000,6.07,6.53,5.7,6.24,127997,0
+ACTU.US,D,20250709,000000,6.24,6.61,6.0307,6.61,68037,0
+ACTU.US,D,20250710,000000,6.62,6.638,6.16,6.18,34843,0
+ACTU.US,D,20250711,000000,6.18,6.2899,6.02,6.14,24386,0
+ACTU.US,D,20250714,000000,6.16,6.3,6.03,6.2,65308,0
+ACTU.US,D,20250715,000000,6.2,6.26,5.97,5.97,45608,0
+ACTU.US,D,20250716,000000,6,6.32,5.92,6.23,46688,0
+ACTU.US,D,20250717,000000,7.27,7.33,6,6.26,622001,0
+ACTU.US,D,20250718,000000,6.18,6.205,5.76,5.76,87198,0
+ACTU.US,D,20250721,000000,5.7,5.9762,5.47,5.66,77775,0
+ACTU.US,D,20250722,000000,5.61,6.29,5.5815,6.26,92586,0
+ACTU.US,D,20250723,000000,6.32,6.7,6.22,6.6,153873,0
+ACTU.US,D,20250724,000000,6.6,7.1,6.4516,6.99,123462,0
+ACTU.US,D,20250725,000000,7.01,7.28,6.49,7.26,100376,0
+ACTU.US,D,20250728,000000,7.19,7.22,6.58,6.86,68187,0
+ACTU.US,D,20250729,000000,6.87,6.97,6.5954,6.77,43054,0
+ACTU.US,D,20250730,000000,6.9,7.3,6.7,7.27,105023,0
+ACTU.US,D,20250731,000000,7.27,7.3299,6.77,7.25,71714,0
+ACTU.US,D,20250801,000000,7.25,7.33,6.77,7.26,58619,0
+ACTU.US,D,20250804,000000,7.26,7.32,6.925,7.07,17394,0
+ACTU.US,D,20250805,000000,7.04,7.33,6.8078,7.31,43614,0
+ACTU.US,D,20250806,000000,7.6,8.43,7.5,8.17,174356,0
+ACTU.US,D,20250807,000000,8.2,8.41,7.76,8.07,39724,0
+ACTU.US,D,20250808,000000,8.055,8.3305,7.7601,8.02,115923,0
+ACTU.US,D,20250811,000000,7.95,8.28,7.76,8.01,24729,0
+ACTU.US,D,20250812,000000,8.11,8.67,7.789,8.67,69346,0
+ACTU.US,D,20250813,000000,8.62,8.7,8.36,8.53,173098,0
+ACTU.US,D,20250814,000000,8.9904,8.9904,8.0985,8.22,26500,0
+ACTU.US,D,20250815,000000,7.98,8.235,7.76,8.12,43371,0
+ACTU.US,D,20250818,000000,8.12,8.57,8.03,8.25,36585,0
+ACTU.US,D,20250819,000000,8.26,8.45,7.885,7.97,35670,0
+ACTU.US,D,20250820,000000,8.25,8.25,7.6,7.675,26404,0
+ACTU.US,D,20250821,000000,7.6,7.665,7.46,7.665,16866,0
+ACTU.US,D,20250822,000000,7.71,8.36,7.4878,8.36,58818,0
+ACTU.US,D,20250825,000000,8.15,8.4552,7.97,7.98,40808,0
+ACTU.US,D,20250826,000000,8.36,8.4,8.15,8.19,45758,0
+ACTU.US,D,20250827,000000,8.1,8.31,8.03,8.05,30622,0
+ACTU.US,D,20250828,000000,7.87,8.3,7.735,8.22,41390,0
+ACTU.US,D,20250829,000000,8.22,8.55,8.02,8.44,41064,0
+ACTU.US,D,20250902,000000,8.46,9.055,8.46,8.7,90099,0
+ACTU.US,D,20250903,000000,8.75,9.15,8.3,8.61,78366,0
+ACTU.US,D,20250904,000000,8.66,9.22,8.55,8.72,86042,0
+ACTU.US,D,20250905,000000,8.59,8.8,8.14,8.24,76478,0
+ACTU.US,D,20250908,000000,8.24,8.3,7.55,7.94,91176,0
+ACTU.US,D,20250909,000000,7.99,8.55,7.64,8.51,44273,0
+ACTU.US,D,20250910,000000,6.4,7,6.31,6.88,482916,0
+ACTU.US,D,20250911,000000,6.98,7.085,6.795,6.96,103965,0
+ACTU.US,D,20250912,000000,6.98,6.98,6.6,6.67,66910,0
+ACTU.US,D,20250915,000000,6.74,7.13,6.6,7,110736,0
+ACTU.US,D,20250916,000000,6.97,7.14,6.89,7.04,24637,0
+ACTU.US,D,20250917,000000,7.05,7.17,6.89,6.92,43588,0
+ACTU.US,D,20250918,000000,6.97,7.19,6.73,6.865,63160,0
+ACTU.US,D,20250919,000000,6.9,6.985,6.6,6.64,236690,0
+ACTU.US,D,20250922,000000,6.7,7.17,6.7,7.09,94628,0
+ACTU.US,D,20250923,000000,7.19,7.2501,6.85,6.88,29359,0
+ACTU.US,D,20250924,000000,6.84,7.04,6.84,7.02,25333,0
+ACTU.US,D,20250925,000000,6.92,7.1,6.525,6.65,37020,0
+ACTU.US,D,20250926,000000,6.63,6.9,6.54,6.89,36178,0
+ACTU.US,D,20250929,000000,6.9,7.016,6.68,6.77,48034,0
+ACTU.US,D,20250930,000000,6.8,6.93,6.6403,6.69,29619,0
+ACTU.US,D,20251001,000000,6.7,7.12,6.7,6.93,74705,0
+ACTU.US,D,20251002,000000,6.93,6.93,6.69,6.69,50698,0
+ACTU.US,D,20251003,000000,6.76,7.03,6.75,6.98,43195,0
+ACTU.US,D,20251006,000000,6.97,7.12,6.82,7.02,28351,0
+ACTU.US,D,20251007,000000,7.08,7.1,6.87,7.04,27612,0
+ACTU.US,D,20251008,000000,7.07,7.38,7,7.01,54880,0
+ACTU.US,D,20251009,000000,7.105,8.13,7.085,8.09,169871,0
+ACTU.US,D,20251010,000000,8.12,8.49,7.665,7.79,138123,0
+ACTU.US,D,20251013,000000,7.78,8.3037,7.78,8.09,53110,0
+ACTU.US,D,20251014,000000,8.09,8.2652,7.58,8.09,57517,0
+ACTU.US,D,20251015,000000,8.15,8.2,7.6,7.83,82538,0
+ACTU.US,D,20251016,000000,7.9,8.2,7.31,7.8,196560,0
+ACTU.US,D,20251017,000000,7.78,8.01,7.27,7.48,193339,0
+ACTU.US,D,20251020,000000,7.47,7.62,7.27,7.385,37247,0
+ACTU.US,D,20251021,000000,7.33,7.46,7.207,7.335,22875,0
+ACTU.US,D,20251022,000000,7.29,7.34,7.01,7.19,30788,0
+ACTU.US,D,20251023,000000,7.2,7.39,7.075,7.25,45708,0
+ACTU.US,D,20251024,000000,7.29,7.4194,7.035,7.2,68495,0
+ACTU.US,D,20251027,000000,7.2,7.34,7.14,7.27,32792,0
+ACTU.US,D,20251028,000000,7.17,7.205,6.71,6.78,65300,0
+ACTU.US,D,20251029,000000,6.84,7.2872,6.45,6.45,58541,0
+ACTU.US,D,20251030,000000,6.84,6.84,6.295,6.58,17210,0
+ACTU.US,D,20251031,000000,6.57,6.81,6.5,6.66,31186,0
+ACTU.US,D,20251103,000000,6.67,7.01,6.54,6.7,13696,0
+ACTU.US,D,20251104,000000,6.5,6.66,6.39,6.42,27886,0
+ACTU.US,D,20251105,000000,6.42,6.58,6.16,6.46,26741,0
+ACTU.US,D,20251106,000000,6.42,6.42,6.23,6.23,18650,0
+ACTU.US,D,20251107,000000,6.2,6.28,6.01,6.14,35344,0
+ACTU.US,D,20251110,000000,6.12,6.14,5.72,5.9,51870,0
+ACTU.US,D,20251111,000000,5.83,6.2599,5.69,6.19,58614,0
+ACTU.US,D,20251112,000000,6.005,6.38,5.955,6.3,46284,0
+ACTU.US,D,20251113,000000,6.25,6.25,5.7,5.88,34993,0
+ACTU.US,D,20251114,000000,5.91,6.18,5.6635,5.91,14501,0
+ACTU.US,D,20251117,000000,5.83,6.16,5.75,5.92,64809,0
+ACTU.US,D,20251118,000000,5.83,6.15,5.7997,6.1,18822,0
+ACTU.US,D,20251119,000000,5.95,6.2625,5.78,5.85,19059,0
+ACTU.US,D,20251120,000000,5.88,6.25,5.61,6.09,208376,0
+ACTU.US,D,20251121,000000,6.08,6.33,5.99,6.31,75583,0
+ACTU.US,D,20251124,000000,6.38,6.49,6.1,6.26,39604,0
+ACTU.US,D,20251125,000000,6.215,6.475,6.17,6.25,40838,0
+ACTU.US,D,20251126,000000,6.085,7.005,5.8,6.9,122842,0
+ACTU.US,D,20251128,000000,6.77,7.787,6.68,7.63,54912,0
+ACTU.US,D,20251201,000000,7.5,7.5,7.05,7.17,99441,0
+ACTU.US,D,20251202,000000,7.28,7.34,7.12,7.33,41117,0
+ACTU.US,D,20251203,000000,7.36,7.49,7.195,7.43,49520,0
+ACTU.US,D,20251204,000000,7.43,7.5,7.23,7.35,67950,0
+ACTU.US,D,20251205,000000,7.48,7.635,7.3,7.35,57149,0
+ACTU.US,D,20251208,000000,7.48,7.62,7.08,7.49,85359,0
+ACTU.US,D,20251209,000000,7.62,7.62,7.28,7.45,57037,0
+ACTU.US,D,20251210,000000,7.01,7.9,6.89,7.6,218517,0
+ACTU.US,D,20251211,000000,7.48,7.63,7,7.42,87892,0
+ACTU.US,D,20251212,000000,7.46,7.64,7.3,7.52,104664,0
+ACTU.US,D,20251215,000000,7.627,7.7,6.64,6.86,158714,0
+ACTU.US,D,20251216,000000,6.89,7.16,6.87,6.96,35997,0
+ACTU.US,D,20251217,000000,6.92,7.0301,6.6499,6.86,29350,0
+ACTU.US,D,20251218,000000,6.86,7.1099,6.655,7.02,23449,0
+ACTU.US,D,20251219,000000,7.03,7.05,6.83,6.98,447636,0
+ACTU.US,D,20251222,000000,6.95,7.25,6.7421,6.78,40116,0
+ACTU.US,D,20251223,000000,6.89,6.89,6.51,6.61,20170,0
+ACTU.US,D,20251224,000000,6.61,6.8,6.39,6.56,57946,0
+ACTU.US,D,20251226,000000,6.5,6.68,6.3427,6.465,13567,0
+ACTU.US,D,20251229,000000,6.47,6.68,5.81,5.86,97699,0
+ACTU.US,D,20251230,000000,5.89,6.24,5.88,6.02,57203,0
+ACTU.US,D,20251231,000000,6.03,6.26,5.7501,6.12,56319,0
+ACTU.US,D,20260102,000000,6.12,6.6275,5.78,6.03,59850,0
+ACTU.US,D,20260105,000000,6.26,6.45,6.03,6.34,326101,0
+ACTU.US,D,20260106,000000,6.63,6.83,6.42,6.66,94620,0
+ACTU.US,D,20260107,000000,6.72,7.0499,6.49,6.49,48343,0
+ACTU.US,D,20260108,000000,6.56,6.72,6.18,6.28,62142,0
+ACTU.US,D,20260109,000000,6.27,6.5,5.83,6.14,71140,0
+ACTU.US,D,20260112,000000,6.15,6.2,5.68,5.75,95323,0
+ACTU.US,D,20260113,000000,5.88,5.88,5.43,5.52,30212,0
+ACTU.US,D,20260114,000000,5.55,5.68,5.08,5.26,67135,0
+ACTU.US,D,20260115,000000,5.27,5.35,5.09,5.32,58302,0
+ACTU.US,D,20260116,000000,5.33,5.84,5.33,5.69,44901,0
+ACTU.US,D,20260120,000000,5.62,5.8378,5.455,5.56,24553,0
+ACTU.US,D,20260121,000000,5.52,5.87,5.4122,5.86,39772,0
+ACTU.US,D,20260122,000000,5.84,5.885,5.45,5.45,87201,0
+ACTU.US,D,20260123,000000,5.49,5.7336,5.11,5.31,79128,0
+ACTU.US,D,20260126,000000,5.34,5.75,5.3,5.385,163737,0
+ACTU.US,D,20260127,000000,5.45,5.7599,5.36,5.45,62988,0
+ACTU.US,D,20260128,000000,5.5,5.59,4.96,4.97,117964,0
+ACTU.US,D,20260129,000000,5,5.1,4.61,4.74,97651,0
+ACTU.US,D,20260130,000000,4.7,4.86,4.57,4.71,60863,0
+ACTU.US,D,20260202,000000,4.73,5.145,4.62,5.03,52937,0
+ACTU.US,D,20260203,000000,5.06,5.1,4.605,4.87,84050,0
+ACTU.US,D,20260204,000000,4.9,5.07,4.56,4.73,78616,0
+ACTU.US,D,20260205,000000,4.62,4.67,4.14,4.32,77814,0
+ACTU.US,D,20260206,000000,4.39,4.525,4.32,4.41,22102,0
+ACTU.US,D,20260209,000000,4.4,4.4,4.17,4.25,18605,0
+ACTU.US,D,20260210,000000,4.25,4.43,4.2201,4.27,20939,0
+ACTU.US,D,20260211,000000,4.27,4.33,4.08,4.22,17666,0
+ACTU.US,D,20260212,000000,4.25,4.27,4.04,4.24,25981,0
+ACTU.US,D,20260213,000000,4.24,4.39,4.1085,4.33,37026,0
+ACTU.US,D,20260217,000000,4.35,4.35,4.15,4.26,29918,0
+ACTU.US,D,20260218,000000,4.24,4.46,4.18,4.25,22623,0

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

@@ -0,0 +1,1168 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACXP.US,D,20210625,000000,119,174.8,112,157.8,730776.65,0
+ACXP.US,D,20210628,000000,142,148,120,124.8,150299.45,0
+ACXP.US,D,20210629,000000,123.2,140,123.038,125.2,108984.55,0
+ACXP.US,D,20210630,000000,127.4,132.4,113,127.6,100847.45000000001,0
+ACXP.US,D,20210701,000000,134.8,136.8,116.4,123.6,137555.65,0
+ACXP.US,D,20210702,000000,119.4,120.8,111,117,29285.100000000002,0
+ACXP.US,D,20210706,000000,115.2,115.2,106.4,111,40148.9,0
+ACXP.US,D,20210707,000000,114.6,117.8,109.4,116.6,35079.950000000004,0
+ACXP.US,D,20210708,000000,112.8,117.8,112.202,114.4,16210.85,0
+ACXP.US,D,20210709,000000,114,123.6,112,121.6,24328.550000000003,0
+ACXP.US,D,20210712,000000,120.67,125.2,117.602,121,11341.35,0
+ACXP.US,D,20210713,000000,120.6,122.8,110.8,116.4,31369.95,0
+ACXP.US,D,20210714,000000,116.2,123.8,112.2,119.3,36044.55,0
+ACXP.US,D,20210715,000000,119.4,127,116.2,122.4,32470.800000000003,0
+ACXP.US,D,20210716,000000,121.2,123.4,117.2,120.6,12837.150000000001,0
+ACXP.US,D,20210719,000000,117.4,119.2,112.2,116.2,17953.5,0
+ACXP.US,D,20210720,000000,114.4,117,112.2,114.6,9413.5,0
+ACXP.US,D,20210721,000000,114.2,114.2,110,111,11245.050000000001,0
+ACXP.US,D,20210722,000000,111.2,117,111,114.4,17556.350000000002,0
+ACXP.US,D,20210723,000000,113,114.8,110,111.4,8504.35,0
+ACXP.US,D,20210726,000000,110.4,111,104.2,105.4,8616,0
+ACXP.US,D,20210727,000000,105.2,107.8,100.6,102.6,6187.05,0
+ACXP.US,D,20210728,000000,103,104.8,101.8,104,4914.400000000001,0
+ACXP.US,D,20210729,000000,104.8,114.4,104,111.6,10922.050000000001,0
+ACXP.US,D,20210730,000000,111.6,116.598,111.202,113.6,5664.25,0
+ACXP.US,D,20210802,000000,116.6,117,109.6,110.4,10282.25,0
+ACXP.US,D,20210803,000000,110,111.812,102.2,102.6,11503.6,0
+ACXP.US,D,20210804,000000,102,105.2,100,101.2,5597.75,0
+ACXP.US,D,20210805,000000,102,103.266,96,97.8,8490.9,0
+ACXP.US,D,20210806,000000,97.394,97.6,92.2,97.2,4923.950000000001,0
+ACXP.US,D,20210809,000000,100,101.782,95.6,96.2,4858.5,0
+ACXP.US,D,20210810,000000,96.8,101,96.2,98.8,1815.3000000000002,0
+ACXP.US,D,20210811,000000,98.6,98.6,94,95.4,3377.5,0
+ACXP.US,D,20210812,000000,96.736,97.198,94.238,96,2580.25,0
+ACXP.US,D,20210813,000000,96.8,97,94.402,96,2792.6000000000004,0
+ACXP.US,D,20210816,000000,96,96,84.2,84.6,12391.85,0
+ACXP.US,D,20210817,000000,81,81,74.2,75.4,9337.85,0
+ACXP.US,D,20210818,000000,76.4,85,75.8,83.6,7234.950000000001,0
+ACXP.US,D,20210819,000000,83.4,87.4,83.002,85.2,3661,0
+ACXP.US,D,20210820,000000,85.2,89,85.2,87.4,1504.15,0
+ACXP.US,D,20210823,000000,89.6,92.994,86.8,92.2,3924.8,0
+ACXP.US,D,20210824,000000,91.2,94.9,89.6,93.2,1662.8500000000001,0
+ACXP.US,D,20210825,000000,94.6,99.898,92.2,98.6,2529.65,0
+ACXP.US,D,20210826,000000,98.8,99.74,96.8,99.2,2974.05,0
+ACXP.US,D,20210827,000000,100,101.4,94.4,96.2,2878.65,0
+ACXP.US,D,20210830,000000,96.4,99.4,96.202,98.4,1258.0500000000002,0
+ACXP.US,D,20210831,000000,98.4,105.216,97.638,103.4,4006.05,0
+ACXP.US,D,20210901,000000,105.4,105.4,100.8,102.4,1593.25,0
+ACXP.US,D,20210902,000000,103.6,109,103.6,107,4260.25,0
+ACXP.US,D,20210903,000000,106.746,118.4,105.6,115.6,7195.05,0
+ACXP.US,D,20210907,000000,117.6,117.6,114.6,116,5065.150000000001,0
+ACXP.US,D,20210908,000000,116,116,103,104.2,3755.15,0
+ACXP.US,D,20210909,000000,102.8,103.198,96.6,97,2489.05,0
+ACXP.US,D,20210910,000000,98.8,100.998,97,100,1451.8000000000002,0
+ACXP.US,D,20210913,000000,101.4,111.4,101,111,3883.1000000000004,0
+ACXP.US,D,20210914,000000,110,113.6,109.6,113,2742.2000000000003,0
+ACXP.US,D,20210915,000000,111.2,111.6,100.6,101,1803.7,0
+ACXP.US,D,20210916,000000,104.4,107,102,102.2,1262.0500000000002,0
+ACXP.US,D,20210917,000000,102.8,104.4,91.2,91.6,3098.4,0
+ACXP.US,D,20210920,000000,90,97.6,90,92.4,2461.05,0
+ACXP.US,D,20210921,000000,92,95,87,87.2,1448.5500000000002,0
+ACXP.US,D,20210922,000000,89.8,95.036,89.8,93,1302.8000000000002,0
+ACXP.US,D,20210923,000000,94.4,98.876,93.6,95,1763.7,0
+ACXP.US,D,20210924,000000,92.4,95.048,87,87.7,2489.25,0
+ACXP.US,D,20210927,000000,88.2,94.6,88.2,89,1335.8000000000002,0
+ACXP.US,D,20210928,000000,90.2,97.8,89.888,95.6,4147.2,0
+ACXP.US,D,20210929,000000,93.8,108.2,92.6,104.4,6868.200000000001,0
+ACXP.US,D,20210930,000000,103.6,115.6,100.4,102.8,10681.25,0
+ACXP.US,D,20211001,000000,102.8,106.4,99.4,104.2,6028.75,0
+ACXP.US,D,20211004,000000,94.5,103.4,90,93.2,19000.65,0
+ACXP.US,D,20211005,000000,90.8,94.938,90.002,93.4,1731.65,0
+ACXP.US,D,20211006,000000,90.4,96.6,88.002,94,2320.25,0
+ACXP.US,D,20211007,000000,94.2,95.6,89.4,89.4,1804.8500000000001,0
+ACXP.US,D,20211008,000000,89.4,90.952,81.4,81.8,4165.1,0
+ACXP.US,D,20211011,000000,83.6,90.4,81.4,90.2,2150.2000000000003,0
+ACXP.US,D,20211012,000000,89.2,90.864,87.04,88.2,3071,0
+ACXP.US,D,20211013,000000,89,91.086,87.8,90.4,1349.4,0
+ACXP.US,D,20211014,000000,92,100,90,99,7222.650000000001,0
+ACXP.US,D,20211015,000000,100,100,95.806,98.2,2885.75,0
+ACXP.US,D,20211018,000000,98.4,98.6,94.2,96.2,2993.05,0
+ACXP.US,D,20211019,000000,97.4,97.4,92,96,2132.3,0
+ACXP.US,D,20211020,000000,96,104,96,101.8,4931.85,0
+ACXP.US,D,20211021,000000,101,101.798,99.2,100,2122.75,0
+ACXP.US,D,20211022,000000,99.6,99.6,94.2,96.4,2509.9500000000003,0
+ACXP.US,D,20211025,000000,95,103,94.4,100.4,5112.700000000001,0
+ACXP.US,D,20211026,000000,101.8,108.2,99.2,106.8,2828.4500000000003,0
+ACXP.US,D,20211027,000000,106.2,108.4,102.002,108,1374.3500000000001,0
+ACXP.US,D,20211028,000000,106,107.678,104,105,682.5500000000001,0
+ACXP.US,D,20211029,000000,104.704,104.704,98.202,100,2563.5,0
+ACXP.US,D,20211101,000000,100.2,111.6,100.2,109.4,3590.2000000000003,0
+ACXP.US,D,20211102,000000,107.4,109.2,101.3,107.6,1634.3000000000002,0
+ACXP.US,D,20211103,000000,107,111.2,104.804,109.8,1705.1000000000001,0
+ACXP.US,D,20211104,000000,105.202,109.8,105.202,109,1113.8500000000001,0
+ACXP.US,D,20211105,000000,110,110.2,105.686,106.8,1970.8000000000002,0
+ACXP.US,D,20211108,000000,112.2,114,107,112.8,8728.550000000001,0
+ACXP.US,D,20211109,000000,112,113,103.9,107.8,2454.55,0
+ACXP.US,D,20211110,000000,111.148,111.148,98,101.8,2389.9,0
+ACXP.US,D,20211111,000000,105.6,107,96.6,99.8,2747.3500000000004,0
+ACXP.US,D,20211112,000000,104.436,105,98,99.4,2702.9500000000003,0
+ACXP.US,D,20211115,000000,98.2,103.6,96.602,99.4,2161.55,0
+ACXP.US,D,20211116,000000,99.4,105.34,96,98.4,1095.3,0
+ACXP.US,D,20211117,000000,100.7,102.892,93.6,94.8,1354.6000000000001,0
+ACXP.US,D,20211118,000000,92.952,98.8,92.618,95.2,1470.3000000000002,0
+ACXP.US,D,20211119,000000,96,98.8,96,97.2,1047,0
+ACXP.US,D,20211122,000000,96.6,97.2,91,93,1271.8500000000001,0
+ACXP.US,D,20211123,000000,95.8,103.598,92.4,93.2,1174.95,0
+ACXP.US,D,20211124,000000,93.2,101.8,93.2,96.2,747.25,0
+ACXP.US,D,20211126,000000,100.6,100.6,90.002,97.8,1295.4,0
+ACXP.US,D,20211129,000000,100.8,110,100.8,101.2,6840.55,0
+ACXP.US,D,20211130,000000,103.4,103.4,93.6,96,4272.85,0
+ACXP.US,D,20211201,000000,100,100.8,83,87,3012.7000000000003,0
+ACXP.US,D,20211202,000000,85.6,88.8,84.2,84.4,1970.0500000000002,0
+ACXP.US,D,20211203,000000,85,90.2,83,83,2588.65,0
+ACXP.US,D,20211206,000000,85,88.8,79.2,87.4,3383.3500000000004,0
+ACXP.US,D,20211207,000000,86,91.4,81.64,90.6,695.35,0
+ACXP.US,D,20211208,000000,87.8,95.8,87.8,92.4,1091.2,0
+ACXP.US,D,20211209,000000,92.6,93,86.2,86.8,1422.7,0
+ACXP.US,D,20211210,000000,86.8,86.8,82,84.2,1522.7,0
+ACXP.US,D,20211213,000000,85.6,89.65,81.2,82.6,969.8000000000001,0
+ACXP.US,D,20211214,000000,86,86,77.8,80.4,1899.8500000000001,0
+ACXP.US,D,20211215,000000,80.4,86.06,78.602,82.4,1516.25,0
+ACXP.US,D,20211216,000000,83.6,85.638,77.8,80.8,2463,0
+ACXP.US,D,20211217,000000,83.2,90,79.804,88.6,3193.4,0
+ACXP.US,D,20211220,000000,88.6,90,84.4,86.2,4739,0
+ACXP.US,D,20211221,000000,85,90,82.6,90,1996.5500000000002,0
+ACXP.US,D,20211222,000000,89.2,91.804,86.8,91.4,1143.05,0
+ACXP.US,D,20211223,000000,92.7,96.6,91.4,95,1175.8500000000001,0
+ACXP.US,D,20211227,000000,96,96.8,92.2,95,1741.25,0
+ACXP.US,D,20211228,000000,92.14,95.7,92.14,94.8,334.1,0
+ACXP.US,D,20211229,000000,93.9,95.2,90.002,91.2,1015.3000000000001,0
+ACXP.US,D,20211230,000000,92,92,88,88,1482.95,0
+ACXP.US,D,20211231,000000,89.6,94.676,86.002,86.428,1202.15,0
+ACXP.US,D,20220103,000000,89.6,93.2,85.572,90.4,990.1500000000001,0
+ACXP.US,D,20220104,000000,93.8,97.8,88.2,94.8,2525.5,0
+ACXP.US,D,20220105,000000,96.6,96.6,90.2,93,1429.7,0
+ACXP.US,D,20220106,000000,94,94,87.402,89.2,2076.55,0
+ACXP.US,D,20220107,000000,88.95,89.8,86.002,88.2,864.1,0
+ACXP.US,D,20220110,000000,86.8,86.8,83,86,1067.55,0
+ACXP.US,D,20220111,000000,86.7,88.8,85.192,88.8,691.85,0
+ACXP.US,D,20220112,000000,88.8,90.8,86.2,87.6,703.45,0
+ACXP.US,D,20220113,000000,87.594,88.8,86.6,88.8,938.5500000000001,0
+ACXP.US,D,20220114,000000,90.35,91.924,86.8,91.6,800,0
+ACXP.US,D,20220118,000000,92,92,86.2,89.8,1571.6000000000001,0
+ACXP.US,D,20220119,000000,89.2,90.6,86.2,88,1449.3000000000002,0
+ACXP.US,D,20220120,000000,91.398,91.398,85,86.8,1058.8500000000001,0
+ACXP.US,D,20220121,000000,84.6,87.4,63.062,72.8,18126.9,0
+ACXP.US,D,20220124,000000,74.2,77.4,61.8,66.6,4895,0
+ACXP.US,D,20220125,000000,66.6,73,66.6,67.8,2914.4500000000003,0
+ACXP.US,D,20220126,000000,70.2,74,70.2,73.6,1279.45,0
+ACXP.US,D,20220127,000000,74.4,76.2,72,72,588.3000000000001,0
+ACXP.US,D,20220128,000000,72.734,79.8,71.7,77.6,933.6,0
+ACXP.US,D,20220131,000000,80,86.6,79.922,83.2,1360,0
+ACXP.US,D,20220201,000000,85,85.766,82.096,82.998,578.5,0
+ACXP.US,D,20220202,000000,81.8,82.598,77.6,81.6,1442.8000000000002,0
+ACXP.US,D,20220203,000000,79.388,80,78.396,79.8,418.90000000000003,0
+ACXP.US,D,20220204,000000,79.26,79.98,76.4,78.8,1410.75,0
+ACXP.US,D,20220207,000000,78.8,80,77.822,79.2,1336.3000000000002,0
+ACXP.US,D,20220208,000000,78.4,81,78,81,738.3000000000001,0
+ACXP.US,D,20220209,000000,81.2,81.6,77.802,81.4,435.40000000000003,0
+ACXP.US,D,20220210,000000,81.8,82,80.202,82,437.90000000000003,0
+ACXP.US,D,20220211,000000,81.8,81.8,80.8,81.6,223.75,0
+ACXP.US,D,20220214,000000,81,81,77.204,79,843.9000000000001,0
+ACXP.US,D,20220215,000000,79.002,81.8,79.002,80.6,289.45,0
+ACXP.US,D,20220216,000000,81.6,82,80.4,82,680.2,0
+ACXP.US,D,20220217,000000,81.8,81.8,80.2,80.2,1117.6000000000001,0
+ACXP.US,D,20220218,000000,80.9,82,79.4,82,481.35,0
+ACXP.US,D,20220222,000000,79.362,81,79.202,80,1200.3,0
+ACXP.US,D,20220223,000000,79.202,80.2,72.4,72.4,2686.9,0
+ACXP.US,D,20220224,000000,73,73,64.002,70.2,1423.75,0
+ACXP.US,D,20220225,000000,69.6,73.98,69.6,71.4,541,0
+ACXP.US,D,20220228,000000,69.8,72.798,68.2,72.782,1182.75,0
+ACXP.US,D,20220301,000000,73.2,75.288,70,70.2,618.5500000000001,0
+ACXP.US,D,20220302,000000,72,77.2,72,75.4,579.65,0
+ACXP.US,D,20220303,000000,76.002,76.2,73.8,74.4,342.95000000000005,0
+ACXP.US,D,20220304,000000,70.202,71.8,69.8,71.4,839.6,0
+ACXP.US,D,20220307,000000,72,79,72,77.6,1471.95,0
+ACXP.US,D,20220308,000000,81.4,86.8,77.6,83.6,2127,0
+ACXP.US,D,20220309,000000,86,86,80.6,83.4,1074.5,0
+ACXP.US,D,20220310,000000,82.1,83,80,80,776.1,0
+ACXP.US,D,20220311,000000,80,80.6,77.6,80,582.5500000000001,0
+ACXP.US,D,20220314,000000,77.6,79.6,73.6,74.4,1404.25,0
+ACXP.US,D,20220315,000000,76.4,79.1,73,74.6,377,0
+ACXP.US,D,20220316,000000,77.2,80.402,74.4,74.4,579.95,0
+ACXP.US,D,20220317,000000,75.4,82.6,74,75.4,2712.5,0
+ACXP.US,D,20220318,000000,75.6,78.586,72.8,72.8,1472.8500000000001,0
+ACXP.US,D,20220321,000000,73,76,68.4,68.4,1074.05,0
+ACXP.US,D,20220322,000000,71.708,74.4,67.168,68,2218.7000000000003,0
+ACXP.US,D,20220323,000000,72.198,73,69.7,73,273.95,0
+ACXP.US,D,20220324,000000,73.644,74,66.9,70.2,2855.7000000000003,0
+ACXP.US,D,20220325,000000,72.018,72.018,70,70.73,577.25,0
+ACXP.US,D,20220328,000000,66.6,69.8,62,62.2,4943.700000000001,0
+ACXP.US,D,20220329,000000,64.6,68.098,62.4,67.2,1345.9,0
+ACXP.US,D,20220330,000000,67.4,70,64.6,69.2,1521.5500000000002,0
+ACXP.US,D,20220331,000000,66.8,68.8,65.6,65.6,399.6,0
+ACXP.US,D,20220401,000000,67.8,68.4,65.832,68.2,378.90000000000003,0
+ACXP.US,D,20220404,000000,69.984,70.532,69.6,70.4,491.6,0
+ACXP.US,D,20220405,000000,69.7,73,68.202,71.2,326.85,0
+ACXP.US,D,20220406,000000,69.4,71.6,69.4,70.8,260.2,0
+ACXP.US,D,20220407,000000,67.8,73.2,67.6,70.4,238,0
+ACXP.US,D,20220408,000000,69,71.8,68,71.8,406.70000000000005,0
+ACXP.US,D,20220411,000000,69,72.8,66.8,72.8,440.15000000000003,0
+ACXP.US,D,20220412,000000,68.8,75.4,68.8,75,807.0500000000001,0
+ACXP.US,D,20220413,000000,75.2,76.598,74.2,75.4,316.20000000000005,0
+ACXP.US,D,20220414,000000,77.8,80,77.8,80,438.15000000000003,0
+ACXP.US,D,20220418,000000,80,80,74,75.8,826.2,0
+ACXP.US,D,20220419,000000,75.8,79.8,74.884,78.4,230.05,0
+ACXP.US,D,20220420,000000,79.436,80,77.442,79.8,473.35,0
+ACXP.US,D,20220421,000000,79.8,80,76.852,80,397.05,0
+ACXP.US,D,20220422,000000,77.208,80,76.066,80,234.55,0
+ACXP.US,D,20220425,000000,80,80,75.986,80,232.75,0
+ACXP.US,D,20220426,000000,78,80,75.948,77.8,254.35000000000002,0
+ACXP.US,D,20220427,000000,74.8,75.6,71.6,72.4,824.45,0
+ACXP.US,D,20220428,000000,75.6,75.6,68,71.4,1055.9,0
+ACXP.US,D,20220429,000000,70,74.8,70,74.6,416.6,0
+ACXP.US,D,20220502,000000,70.84,73.6,70.84,73.4,108.7,0
+ACXP.US,D,20220503,000000,75,77.6,74.2,75,345.75,0
+ACXP.US,D,20220504,000000,73,75,72.602,73.196,1055,0
+ACXP.US,D,20220505,000000,75.2,76.8,74.4,74.6,569.4,0
+ACXP.US,D,20220506,000000,77.2,77.8,75.29,77.6,344.6,0
+ACXP.US,D,20220509,000000,73.7,74.4,69.2,70,427.70000000000005,0
+ACXP.US,D,20220510,000000,69.5,69.6,62,69,2322.75,0
+ACXP.US,D,20220511,000000,66.2,67.714,66,66.026,611.65,0
+ACXP.US,D,20220512,000000,66,67.9,52.2,52.2,3766.5,0
+ACXP.US,D,20220513,000000,53.2,59.408,53.198,54.2,1641.65,0
+ACXP.US,D,20220516,000000,54.082,61.8,52.8,54,488.6,0
+ACXP.US,D,20220517,000000,57.684,57.684,55,56,225.25,0
+ACXP.US,D,20220518,000000,57.8,57.8,54.144,55.002,337.5,0
+ACXP.US,D,20220519,000000,55.144,55.144,51.8,53,568.85,0
+ACXP.US,D,20220520,000000,55,57.8,52.8,52.8,227.05,0
+ACXP.US,D,20220523,000000,53.8,54.9,53.8,53.802,128.70000000000002,0
+ACXP.US,D,20220524,000000,55,55,46.6,48.4,443.75,0
+ACXP.US,D,20220525,000000,48,50.798,48,50,199.20000000000002,0
+ACXP.US,D,20220526,000000,48,51.6,47.2,50.4,630.1,0
+ACXP.US,D,20220527,000000,51.4,56,51.4,52.262,418.95000000000005,0
+ACXP.US,D,20220531,000000,51.6,54,50.4,53.8,673.2,0
+ACXP.US,D,20220601,000000,50.718,53,47.4,50.2,383.75,0
+ACXP.US,D,20220602,000000,53.8,53.8,50.2,50.6,77.95,0
+ACXP.US,D,20220603,000000,50.602,54,50.6,51.1,300.6,0
+ACXP.US,D,20220606,000000,51.8,54,51.6,54,566.9,0
+ACXP.US,D,20220607,000000,53.64,54,52.4,54,329.40000000000003,0
+ACXP.US,D,20220608,000000,54.8,59.398,54,55.8,996,0
+ACXP.US,D,20220609,000000,59.4,63.2,56.4,61.2,4975.35,0
+ACXP.US,D,20220610,000000,58.402,77.4,57.802,75.4,2699.1000000000004,0
+ACXP.US,D,20220613,000000,76.2,80,66.8,76.4,6207.8,0
+ACXP.US,D,20220614,000000,78.6,79,73,76.4,1274.3000000000002,0
+ACXP.US,D,20220615,000000,75.6,77.666,74,75.6,808.1,0
+ACXP.US,D,20220616,000000,74,75.6,70.4,73.2,769.3000000000001,0
+ACXP.US,D,20220617,000000,71.6,72.8,70.2,72.8,267.6,0
+ACXP.US,D,20220621,000000,70.2,72.6,70.2,72.6,323.1,0
+ACXP.US,D,20220622,000000,72.398,72.598,70,72.4,386.55,0
+ACXP.US,D,20220623,000000,70.2,72,70.2,71,65.55,0
+ACXP.US,D,20220624,000000,72.2,75.2,72.12,73.8,315.35,0
+ACXP.US,D,20220627,000000,76.4,76.4,73,73.998,242.25,0
+ACXP.US,D,20220628,000000,75.2,76.6,73.8,76,172.85000000000002,0
+ACXP.US,D,20220629,000000,77,78.2,72.4,72.6,1528.65,0
+ACXP.US,D,20220630,000000,72.6,76.6,70.4,75.8,1385.8500000000001,0
+ACXP.US,D,20220701,000000,76.4,76.4,72.552,75,525.4,0
+ACXP.US,D,20220705,000000,72.6,74.4,68.8,70.2,1320.25,0
+ACXP.US,D,20220706,000000,69.6,75.24,69.4,73.998,1528.8000000000002,0
+ACXP.US,D,20220707,000000,73.6,76.598,71.8,75.6,208.5,0
+ACXP.US,D,20220708,000000,75.4,75.998,72.2,74.998,834,0
+ACXP.US,D,20220711,000000,72.368,73.6,72.2,73.6,59.800000000000004,0
+ACXP.US,D,20220712,000000,73.6,73.99,67,69.8,429,0
+ACXP.US,D,20220713,000000,67.202,69,67.202,68,354.6,0
+ACXP.US,D,20220714,000000,66,70.6,63.958,70.6,395.85,0
+ACXP.US,D,20220715,000000,70,74,69.402,72.5,392.35,0
+ACXP.US,D,20220718,000000,73.2,73.4,72.2,72.2,165.35000000000002,0
+ACXP.US,D,20220719,000000,72.2,72.2,72,72,42.45,0
+ACXP.US,D,20220720,000000,71,73.798,70.202,71.378,565.4,0
+ACXP.US,D,20220721,000000,71,72.4,70.8,72.4,397.25,0
+ACXP.US,D,20220722,000000,72,72.4,70.998,72.2,522.8000000000001,0
+ACXP.US,D,20220725,000000,72.2,75,70.2,75,504.40000000000003,0
+ACXP.US,D,20220726,000000,72.6,75,68.2,73,1096.4,0
+ACXP.US,D,20220727,000000,68.8,74,68.8,74,246.9,0
+ACXP.US,D,20220728,000000,71.602,71.602,71.602,71.602,32.6,0
+ACXP.US,D,20220729,000000,72.2,72.2,69.4,71.6,456.70000000000005,0
+ACXP.US,D,20220801,000000,72.8,75,71.6,74.4,1356.65,0
+ACXP.US,D,20220802,000000,74,77,73,75.8,3188.2000000000003,0
+ACXP.US,D,20220803,000000,75.4,76.2,72.8,76.2,860.6500000000001,0
+ACXP.US,D,20220804,000000,76,77,76,76.7,1797.9,0
+ACXP.US,D,20220805,000000,78,83.2,76.6,78.4,2784.5,0
+ACXP.US,D,20220808,000000,82.8,89.6,82.2,86,2770.9,0
+ACXP.US,D,20220809,000000,88,93.2,84.2,90.4,3346.25,0
+ACXP.US,D,20220810,000000,92.2,97,90,95.6,4351,0
+ACXP.US,D,20220811,000000,95.97,96.292,88.8,90.72,1844.3000000000002,0
+ACXP.US,D,20220812,000000,92.9,93.6,82.12,87,3457.15,0
+ACXP.US,D,20220815,000000,90,93.6,87.2,90.2,3041.65,0
+ACXP.US,D,20220816,000000,92.1,92.598,83.8,88.6,1707.8500000000001,0
+ACXP.US,D,20220817,000000,85,87.798,81,82.8,1128.3500000000001,0
+ACXP.US,D,20220818,000000,82.488,83.4,75,79.6,2068.35,0
+ACXP.US,D,20220819,000000,77.4,81.398,76.202,77.4,1222,0
+ACXP.US,D,20220822,000000,78.8,78.8,74,74,714.7,0
+ACXP.US,D,20220823,000000,77.026,77.026,72,72.2,579.3000000000001,0
+ACXP.US,D,20220824,000000,74.2,78.884,70.6,74.01,768,0
+ACXP.US,D,20220825,000000,75.574,76.4,69.8,71.2,749.1500000000001,0
+ACXP.US,D,20220826,000000,69.746,70.8,68,68.4,873.5,0
+ACXP.US,D,20220829,000000,68,72.8,65,68,1382.2,0
+ACXP.US,D,20220830,000000,67.114,67.2,64.8,67.2,649.25,0
+ACXP.US,D,20220831,000000,67,77,65.246,69.798,1301.75,0
+ACXP.US,D,20220901,000000,69.394,70,66,67.2,699,0
+ACXP.US,D,20220902,000000,68.998,71.4,66,67.6,855.6500000000001,0
+ACXP.US,D,20220906,000000,69.2,72.2,67.4,70.6,893.6500000000001,0
+ACXP.US,D,20220907,000000,74.4,79.9,73.1,79,1901.3500000000001,0
+ACXP.US,D,20220908,000000,76.8,82,71.8,80.8,1771.0500000000002,0
+ACXP.US,D,20220909,000000,77.3,88.2,75.4,87.2,1381.8000000000002,0
+ACXP.US,D,20220912,000000,88.8,89,82,84,2304.35,0
+ACXP.US,D,20220913,000000,83.2,89,82,89,1209.3,0
+ACXP.US,D,20220914,000000,85.2,92,85,86.8,3603.8,0
+ACXP.US,D,20220915,000000,83.8,88.342,78,78,3359.9,0
+ACXP.US,D,20220916,000000,78.7,84.4,75.376,77,5373.85,0
+ACXP.US,D,20220919,000000,75.2,77.4,72.2,73,1253.4,0
+ACXP.US,D,20220920,000000,74.8,74.8,67,68,933.6500000000001,0
+ACXP.US,D,20220921,000000,67.4,69.6,64.8,66,1156.45,0
+ACXP.US,D,20220922,000000,68,68,60,66.2,1497.65,0
+ACXP.US,D,20220923,000000,64.2,64.4,60.2,60.6,1326.3500000000001,0
+ACXP.US,D,20220926,000000,62.2,63.4,60,63,1013.2,0
+ACXP.US,D,20220927,000000,63,69,61.6,67.6,960.7,0
+ACXP.US,D,20220928,000000,65.6,68.4,64.8,68,513.2,0
+ACXP.US,D,20220929,000000,63.2,67.4,63.2,66,270.90000000000003,0
+ACXP.US,D,20220930,000000,65.6,65.6,60,60,430.8,0
+ACXP.US,D,20221003,000000,60,63.4,60,62,258.25,0
+ACXP.US,D,20221004,000000,62.2,65,62.2,62.6,310.15000000000003,0
+ACXP.US,D,20221005,000000,64.2,68.2,63.8,64.2,496.45000000000005,0
+ACXP.US,D,20221006,000000,63.666,63.666,63.302,63.302,103.15,0
+ACXP.US,D,20221007,000000,64,69.996,63.6,68,1033.55,0
+ACXP.US,D,20221010,000000,67.4,67.4,65.6,66.8,207.95000000000002,0
+ACXP.US,D,20221011,000000,67.2,68,65.6,66.2,576.4,0
+ACXP.US,D,20221012,000000,66,66.426,61.8,63,646.25,0
+ACXP.US,D,20221013,000000,61,64.334,60,63,1035.3500000000001,0
+ACXP.US,D,20221014,000000,62.252,62.6,59,59,1316.9,0
+ACXP.US,D,20221017,000000,60,64.6,56,58.2,2328.9,0
+ACXP.US,D,20221018,000000,61.062,61.78,57.8,58.8,452.65000000000003,0
+ACXP.US,D,20221019,000000,62.2,65.5,60,60.2,1305.5,0
+ACXP.US,D,20221020,000000,67.8,67.8,60,60,1051.3500000000001,0
+ACXP.US,D,20221021,000000,61,64.4,60,61,326.5,0
+ACXP.US,D,20221024,000000,62,62,58,60,1007.6500000000001,0
+ACXP.US,D,20221025,000000,60.8,64.2,60.6,64.2,583.25,0
+ACXP.US,D,20221026,000000,62.6,64,61,61.6,621.6,0
+ACXP.US,D,20221027,000000,62.9,63.2,61.2,63.2,697.3000000000001,0
+ACXP.US,D,20221028,000000,62.2,65.8,61.6,65.8,457.15000000000003,0
+ACXP.US,D,20221031,000000,65.8,66,61.2,61.6,1738.75,0
+ACXP.US,D,20221101,000000,64,64,59,59.6,1318.1000000000001,0
+ACXP.US,D,20221102,000000,61,61,51.8,55,2512.55,0
+ACXP.US,D,20221103,000000,56,59.6,56,57,600.5,0
+ACXP.US,D,20221104,000000,57,64.4,56.2,59.2,943.5500000000001,0
+ACXP.US,D,20221107,000000,60,61,55.2,57.4,977.0500000000001,0
+ACXP.US,D,20221108,000000,60,63.194,54,54,2885.55,0
+ACXP.US,D,20221109,000000,55,56.2,53.2,54.9,632.45,0
+ACXP.US,D,20221110,000000,56,57.2,56,57.2,138.35,0
+ACXP.US,D,20221111,000000,59.6,62,57.396,58.2,1657.6000000000001,0
+ACXP.US,D,20221114,000000,59.2,68.6,59.2,65.4,1866.15,0
+ACXP.US,D,20221115,000000,65,66.8,62,62.4,1076.55,0
+ACXP.US,D,20221116,000000,65.2,67.8,63.4,67.8,90.9,0
+ACXP.US,D,20221117,000000,71.2,71.8,62.2,65.6,1020.35,0
+ACXP.US,D,20221118,000000,67.314,68,63,63.2,352.90000000000003,0
+ACXP.US,D,20221121,000000,63.8,66,63,63.4,481.25,0
+ACXP.US,D,20221122,000000,63.6,65,60.4,61.6,1509.6000000000001,0
+ACXP.US,D,20221123,000000,64.5,64.5,58,58.6,1506.25,0
+ACXP.US,D,20221125,000000,61.8,61.8,56.2,58.4,633.5,0
+ACXP.US,D,20221128,000000,58,64.2,58,60.8,1301.6000000000001,0
+ACXP.US,D,20221129,000000,62.8,67,58.4,60.6,2018,0
+ACXP.US,D,20221130,000000,59.7,64.4,58.4,63.8,220,0
+ACXP.US,D,20221201,000000,63.8,66.6,62.4,62.6,425.15000000000003,0
+ACXP.US,D,20221202,000000,64.2,67,62.4,66,627.6,0
+ACXP.US,D,20221205,000000,67.2,70.5,63.2,66,1598.75,0
+ACXP.US,D,20221206,000000,68,69.598,68,69,791.35,0
+ACXP.US,D,20221207,000000,66.3,78.2,66.3,76.6,2448.4,0
+ACXP.US,D,20221208,000000,77.8,77.8,70.2,73.3,791.4000000000001,0
+ACXP.US,D,20221209,000000,71.2,78,68.2,74,1665.45,0
+ACXP.US,D,20221212,000000,66.6,71.6,66.578,71.6,245.20000000000002,0
+ACXP.US,D,20221213,000000,70,79.398,69.2,72,2377.05,0
+ACXP.US,D,20221214,000000,77.5,80,71,76,2115.05,0
+ACXP.US,D,20221215,000000,73.42,80,73.42,78,991.6,0
+ACXP.US,D,20221216,000000,77.2,77.998,73.6,76.6,1204.15,0
+ACXP.US,D,20221219,000000,78.4,79.878,72.12,75.4,862.95,0
+ACXP.US,D,20221220,000000,74.716,78.998,74.398,76,2037,0
+ACXP.US,D,20221221,000000,77.958,79,76.6,77,815.3000000000001,0
+ACXP.US,D,20221222,000000,76.6,77,73,75.4,726.2,0
+ACXP.US,D,20221223,000000,78,78.8,76.694,78.6,1129.3,0
+ACXP.US,D,20221227,000000,77.5,86,77.5,83.4,3009.55,0
+ACXP.US,D,20221228,000000,83,83.4,78,80.8,773.95,0
+ACXP.US,D,20221229,000000,78.6,83.2,78.238,79.2,901.35,0
+ACXP.US,D,20221230,000000,85.6,85.6,77.2,79.6,1294.25,0
+ACXP.US,D,20230103,000000,79,85,79,84.804,2403,0
+ACXP.US,D,20230104,000000,83,90,82.6,89.8,1538.45,0
+ACXP.US,D,20230105,000000,87.7,92.2,85.3,85.3,903.5500000000001,0
+ACXP.US,D,20230106,000000,89.48,89.48,86.2,89,782.6,0
+ACXP.US,D,20230109,000000,91,91.2,84.1,85,1883.45,0
+ACXP.US,D,20230110,000000,88.2,89.5,80,82,1549,0
+ACXP.US,D,20230111,000000,83.2,88.6,80.282,83,3437.75,0
+ACXP.US,D,20230112,000000,82,85,78.4,84.6,1433.2,0
+ACXP.US,D,20230113,000000,84.8,88.138,81.8,85,1093.65,0
+ACXP.US,D,20230117,000000,86,88.078,79.2,80,1241.9,0
+ACXP.US,D,20230118,000000,82.8,83.7,76,77.6,1141.3,0
+ACXP.US,D,20230119,000000,77.2,87,75,84.4,3509.7000000000003,0
+ACXP.US,D,20230120,000000,86.4,86.636,81.4,84.2,817.1500000000001,0
+ACXP.US,D,20230123,000000,82.2,90.4,82.2,84,582.0500000000001,0
+ACXP.US,D,20230124,000000,83.2,86.554,82.2,83.4,913.6500000000001,0
+ACXP.US,D,20230125,000000,85.8,85.8,76,79.6,3173.2000000000003,0
+ACXP.US,D,20230126,000000,80,80,75,76,1538.25,0
+ACXP.US,D,20230127,000000,78.6,78.6,75.4,76.8,1228.75,0
+ACXP.US,D,20230130,000000,78.6,79.6,72,73,1786.2,0
+ACXP.US,D,20230131,000000,73,79.884,71.4,72,6979.75,0
+ACXP.US,D,20230201,000000,70,76.2,70,71.2,3460.2000000000003,0
+ACXP.US,D,20230202,000000,70.2,75,69.2,70.2,3670.1000000000004,0
+ACXP.US,D,20230203,000000,71.4,72.2,69.4,70,1197.5,0
+ACXP.US,D,20230206,000000,70,74.474,69.4,70.6,899.4000000000001,0
+ACXP.US,D,20230207,000000,69.6,74.978,69.6,70.2,2087.1,0
+ACXP.US,D,20230208,000000,70.4,75.198,70,70.2,649.0500000000001,0
+ACXP.US,D,20230209,000000,72.2,72.6,69.8,69.8,657.85,0
+ACXP.US,D,20230210,000000,70,71.01,67.8,70,1272.7,0
+ACXP.US,D,20230213,000000,69.8,71.58,67.7,68.2,1572,0
+ACXP.US,D,20230214,000000,70.4,73.6,68.4,70.6,1006.8000000000001,0
+ACXP.US,D,20230215,000000,69.4,73.962,69.4,70.2,209.15,0
+ACXP.US,D,20230216,000000,70.2,73.4,70,73.4,1183.1000000000001,0
+ACXP.US,D,20230217,000000,72,73.398,70.4,73.198,1666.8500000000001,0
+ACXP.US,D,20230221,000000,73.2,73.2,64.4,68,3957.8500000000004,0
+ACXP.US,D,20230222,000000,68.2,68.2,60.4,64,4557.400000000001,0
+ACXP.US,D,20230223,000000,65.6,68,64.6,65.2,2221.75,0
+ACXP.US,D,20230224,000000,69.6,69.6,62.8,65,863,0
+ACXP.US,D,20230227,000000,65.2,68,64,67.2,2098.3,0
+ACXP.US,D,20230228,000000,67.146,68.6,65.5,66.2,523.35,0
+ACXP.US,D,20230301,000000,66,67.4,64,66,1367.5,0
+ACXP.US,D,20230302,000000,65.202,71,65.202,69.4,1256.65,0
+ACXP.US,D,20230303,000000,69.8,75,69.8,72,2865.4500000000003,0
+ACXP.US,D,20230306,000000,72,74.8,68.4,68.8,1766.9,0
+ACXP.US,D,20230307,000000,70.6,74.4,67.2,74.4,2574.15,0
+ACXP.US,D,20230308,000000,74.4,77.8,70,71,2276,0
+ACXP.US,D,20230309,000000,71,72,66,67.8,1070.55,0
+ACXP.US,D,20230310,000000,70,72.798,64,68.6,1375.6000000000001,0
+ACXP.US,D,20230313,000000,67.8,70.9,65.6,68,1499.8000000000002,0
+ACXP.US,D,20230314,000000,70,73.8,70,71,1678.3500000000001,0
+ACXP.US,D,20230315,000000,68.6,71,64.4,68.2,2666.6000000000004,0
+ACXP.US,D,20230316,000000,70.7,70.7,64,67.2,2913,0
+ACXP.US,D,20230317,000000,65,65,60,62.8,3567.9,0
+ACXP.US,D,20230320,000000,64.6,64.6,60,61.2,1776.5500000000002,0
+ACXP.US,D,20230321,000000,62.45,63.4,60,62.8,938.5,0
+ACXP.US,D,20230322,000000,62.6,64.3,60.4,64.2,504.45000000000005,0
+ACXP.US,D,20230323,000000,64.8,66.2,64.8,66.2,134.3,0
+ACXP.US,D,20230324,000000,66.2,71,66.2,70.8,144.35,0
+ACXP.US,D,20230327,000000,68.6,73.6,68.4,71.6,316.85,0
+ACXP.US,D,20230328,000000,70.2,70.4,66.8,68,601.7,0
+ACXP.US,D,20230329,000000,70.4,70.6,68.4,69.6,612.35,0
+ACXP.US,D,20230330,000000,69.6,69.6,67,67,283.7,0
+ACXP.US,D,20230331,000000,67.4,70.6,67.4,69.2,753.25,0
+ACXP.US,D,20230403,000000,69.4,70.498,68,68.6,837.4000000000001,0
+ACXP.US,D,20230404,000000,68.2,69,68,69,228.10000000000002,0
+ACXP.US,D,20230405,000000,67.4,70.6,67,70.6,1006.2,0
+ACXP.US,D,20230406,000000,70.4,70.4,67,68.8,568.45,0
+ACXP.US,D,20230410,000000,67,69,66,66.4,1476.2,0
+ACXP.US,D,20230411,000000,69.4,70.5,65.4,67.2,2268.4500000000003,0
+ACXP.US,D,20230412,000000,68.8,71,61,61,2327.55,0
+ACXP.US,D,20230413,000000,63.298,65,57.2,57.2,4893.75,0
+ACXP.US,D,20230414,000000,61.2,64.2,59,59.2,3322.9500000000003,0
+ACXP.US,D,20230417,000000,61,62.37,59.3,60.8,954.5500000000001,0
+ACXP.US,D,20230418,000000,60.8,62.8,58,62.2,933.6,0
+ACXP.US,D,20230419,000000,62.2,63,59,59,1747.5,0
+ACXP.US,D,20230420,000000,60.8,61.8,59,61.8,862.8000000000001,0
+ACXP.US,D,20230421,000000,61.6,62.998,59.2,60.4,754.0500000000001,0
+ACXP.US,D,20230424,000000,62,65.2,60.2,64.6,1235.7,0
+ACXP.US,D,20230425,000000,68,68,60,61.2,2383.4500000000003,0
+ACXP.US,D,20230426,000000,62.52,63.984,60,60.2,2217.75,0
+ACXP.US,D,20230427,000000,61,61.4,57.8,59.4,984.8000000000001,0
+ACXP.US,D,20230428,000000,60.4,63,59.8,59.8,477.1,0
+ACXP.US,D,20230501,000000,59.8,61,57.6,59,1289.4,0
+ACXP.US,D,20230502,000000,58.5,58.8,56.2,56.6,1160.4,0
+ACXP.US,D,20230503,000000,56.8,57,46.6,55.2,5573.75,0
+ACXP.US,D,20230504,000000,58,59.8,56.2,58.6,1919.7,0
+ACXP.US,D,20230505,000000,58,61,58,59.8,843.45,0
+ACXP.US,D,20230508,000000,61.4,62.076,60.2,61.2,853.4000000000001,0
+ACXP.US,D,20230509,000000,62.002,65,61.4,65,323.5,0
+ACXP.US,D,20230510,000000,64.2,67,64.2,66.4,1275.3500000000001,0
+ACXP.US,D,20230511,000000,65,68.2,64,66.2,1256.25,0
+ACXP.US,D,20230512,000000,67.2,67.2,60.6,60.6,565.95,0
+ACXP.US,D,20230515,000000,61.8,68,61.8,67.8,715.5,0
+ACXP.US,D,20230516,000000,60.6,63,59.8,62.8,3770,0
+ACXP.US,D,20230517,000000,61,63.36,59.2,62.8,1981.0500000000002,0
+ACXP.US,D,20230518,000000,61.4,62,60.2,60.2,662.85,0
+ACXP.US,D,20230519,000000,61,62,58.688,60.6,1540.5,0
+ACXP.US,D,20230522,000000,62,62,59,60,708.95,0
+ACXP.US,D,20230523,000000,61.398,61.8,59.6,59.6,444.25,0
+ACXP.US,D,20230524,000000,61.04,61.6,59.6,59.6,292.05,0
+ACXP.US,D,20230525,000000,59.4,59.672,58.8,59,447.65000000000003,0
+ACXP.US,D,20230526,000000,58.8,59.8,58,58,400.5,0
+ACXP.US,D,20230530,000000,58,58,56.802,57.4,428.40000000000003,0
+ACXP.US,D,20230531,000000,57.2,62.2,57.2,62,1929.4,0
+ACXP.US,D,20230601,000000,60,61.4,57.8,59,762,0
+ACXP.US,D,20230602,000000,66.4,66.4,57.2,58.4,1027.75,0
+ACXP.US,D,20230605,000000,57.018,59.4,57.018,58,382.35,0
+ACXP.US,D,20230606,000000,57.6,58.2,56.2,58,289,0
+ACXP.US,D,20230607,000000,57.4,59.798,56.8,59.798,156.65,0
+ACXP.US,D,20230608,000000,59,59,55,56.4,871.2,0
+ACXP.US,D,20230609,000000,56.6,60.19,55.6,56.2,2000.25,0
+ACXP.US,D,20230612,000000,57.2,58.6,56.2,57.8,357.90000000000003,0
+ACXP.US,D,20230613,000000,59.2,60,56.998,57.4,928.3000000000001,0
+ACXP.US,D,20230614,000000,57.6,58.3,55.8,55.8,914.45,0
+ACXP.US,D,20230615,000000,55.8,58,54,55,2363.35,0
+ACXP.US,D,20230616,000000,55.4,57.8,54,55.6,840.1,0
+ACXP.US,D,20230620,000000,54,56.2,52.4,53.8,811.35,0
+ACXP.US,D,20230621,000000,54.2,54.8,51.4,54.4,1325.3500000000001,0
+ACXP.US,D,20230622,000000,54.2,54.2,51,51.6,554.5,0
+ACXP.US,D,20230623,000000,54,54,50.4,51.4,718.45,0
+ACXP.US,D,20230626,000000,54.2,54.2,49.4,49.4,1121.2,0
+ACXP.US,D,20230627,000000,50,52.8,48,51,2610.3500000000004,0
+ACXP.US,D,20230628,000000,51,52.4,49.8,51.2,1443,0
+ACXP.US,D,20230629,000000,52.4,54,51.376,54,428.25,0
+ACXP.US,D,20230630,000000,53.2,54.6,53,53,500.3,0
+ACXP.US,D,20230703,000000,54.8,54.8,50.4,51,1033.5,0
+ACXP.US,D,20230705,000000,51.2,53.2,50.4,50.8,714.95,0
+ACXP.US,D,20230706,000000,53.2,53.2,48.4,48.4,1440.45,0
+ACXP.US,D,20230707,000000,49.2,50,47,48.2,1863.65,0
+ACXP.US,D,20230710,000000,50,50,46.4,47.4,722.4000000000001,0
+ACXP.US,D,20230711,000000,49.2,49.2,45,48,996.6,0
+ACXP.US,D,20230712,000000,48,48.4,45.6,45.6,1048.3500000000001,0
+ACXP.US,D,20230713,000000,50,50,43,45.8,3527.9,0
+ACXP.US,D,20230714,000000,44,45.8,42.6,42.8,1695.3000000000002,0
+ACXP.US,D,20230717,000000,44.8,44.8,40.8,42.5,2091.2000000000003,0
+ACXP.US,D,20230718,000000,42,44.4,41,44,962.35,0
+ACXP.US,D,20230719,000000,44.4,45.2,43,43.2,575.65,0
+ACXP.US,D,20230720,000000,43.2,45.4,43,45,1558.8500000000001,0
+ACXP.US,D,20230721,000000,45.8,45.8,43,43,768.5500000000001,0
+ACXP.US,D,20230724,000000,43.2,43.798,40.8,41,1894.3000000000002,0
+ACXP.US,D,20230725,000000,41,44,38.8,38.8,1677.5,0
+ACXP.US,D,20230726,000000,39,40.8,37,38.2,3370.4500000000003,0
+ACXP.US,D,20230727,000000,39.2,39.2,35,35.2,4607.7,0
+ACXP.US,D,20230728,000000,36.4,38.6,34.4,38.4,4296.25,0
+ACXP.US,D,20230731,000000,38.3,42.2,37.086,40.6,6712.55,0
+ACXP.US,D,20230801,000000,41,41.8,39,39.6,955.6500000000001,0
+ACXP.US,D,20230802,000000,39.6,40,38,39.8,1337.45,0
+ACXP.US,D,20230803,000000,39.9,43.816,37.4,42.2,681.25,0
+ACXP.US,D,20230804,000000,41,42.2,38,40.8,1226.8,0
+ACXP.US,D,20230807,000000,39.6,39.6,37.798,38,1281.65,0
+ACXP.US,D,20230808,000000,40.3,40.3,35.6,36.6,2008.65,0
+ACXP.US,D,20230809,000000,36.6,37.6,35.4,35.4,862.1,0
+ACXP.US,D,20230810,000000,36,37,35,36.2,892.1500000000001,0
+ACXP.US,D,20230811,000000,36.4,38.2,34,36.46,1934.2,0
+ACXP.US,D,20230814,000000,35.998,36,32.2,33.398,2480.5,0
+ACXP.US,D,20230815,000000,34,34.798,30.6,32,6109.3,0
+ACXP.US,D,20230816,000000,32.4,37.4,32.4,34.6,2805.8,0
+ACXP.US,D,20230817,000000,36.6,38.2,34.9,37.8,1629.5500000000002,0
+ACXP.US,D,20230818,000000,37.2,38.8,35.4,37.2,2688.05,0
+ACXP.US,D,20230821,000000,38,40.964,37.9,39.8,2738.65,0
+ACXP.US,D,20230822,000000,42.6,44,38.002,38.2,1135.6000000000001,0
+ACXP.US,D,20230823,000000,38.6,41.4,38.2,41.4,1350.3000000000002,0
+ACXP.US,D,20230824,000000,41.2,41.2,39.6,40.8,347.6,0
+ACXP.US,D,20230825,000000,40.2,41,37.4,37.4,1078.95,0
+ACXP.US,D,20230828,000000,37,38.8,36,37,738,0
+ACXP.US,D,20230829,000000,37.6,39.2,36,38.8,701.9000000000001,0
+ACXP.US,D,20230830,000000,37.2,40,36.2,39.2,676.2,0
+ACXP.US,D,20230831,000000,38.8,39.96,37.6,38.6,427.90000000000003,0
+ACXP.US,D,20230901,000000,39,39.4,35,37,3164.2000000000003,0
+ACXP.US,D,20230905,000000,36.7,36.7,34.8,35.488,810.5500000000001,0
+ACXP.US,D,20230906,000000,36.6,37.2,35,35.2,797.35,0
+ACXP.US,D,20230907,000000,34.8,36.1,34.8,35.4,268.65000000000003,0
+ACXP.US,D,20230908,000000,35.2,36.78,34,35.6,1546.2,0
+ACXP.US,D,20230911,000000,36.2,36.4,34.3,34.4,1525.5500000000002,0
+ACXP.US,D,20230912,000000,34.4,37,34.2,35,1872.3000000000002,0
+ACXP.US,D,20230913,000000,36.2,36.4,33.4,33.4,1554,0
+ACXP.US,D,20230914,000000,35.2,35.998,33.4,34.6,826.95,0
+ACXP.US,D,20230915,000000,34.6,36,33.6,35.4,1279.8000000000002,0
+ACXP.US,D,20230918,000000,34.8,34.8,32.8,34,1413.8000000000002,0
+ACXP.US,D,20230919,000000,33.2,35.28,32.6,34.2,818.5,0
+ACXP.US,D,20230920,000000,34.4,34.4,30.6,30.6,4175.650000000001,0
+ACXP.US,D,20230921,000000,33,33.4,31,32,2267.75,0
+ACXP.US,D,20230922,000000,32,32,29.2,30.6,3417.4,0
+ACXP.US,D,20230925,000000,29.6,33.2,29.6,30,2261.6,0
+ACXP.US,D,20230926,000000,31.4,32.2,29,30,1827.3000000000002,0
+ACXP.US,D,20230927,000000,29.4,30,27,28.2,2221.05,0
+ACXP.US,D,20230928,000000,28.4,30,28.4,29.6,1319.95,0
+ACXP.US,D,20230929,000000,29.6,30.356,26.878,30,1955.5,0
+ACXP.US,D,20231002,000000,31.4,32.6,23.4,28.2,484186.95,0
+ACXP.US,D,20231003,000000,24.2,28,23.802,25.6,31772.9,0
+ACXP.US,D,20231004,000000,25.2,32,25.002,28.4,32053.4,0
+ACXP.US,D,20231005,000000,29.2,32,27.6,31.2,18363.05,0
+ACXP.US,D,20231006,000000,31.2,38.8,30,38.4,27307.9,0
+ACXP.US,D,20231009,000000,38.8,69,38.04,66.4,385645.60000000003,0
+ACXP.US,D,20231010,000000,62.2,74.4,58,70.8,54314.25,0
+ACXP.US,D,20231011,000000,69,75.8,66.8,74.8,28836.050000000003,0
+ACXP.US,D,20231012,000000,86.6,176.4,76.8,81.6,410030.4,0
+ACXP.US,D,20231013,000000,80.2,121.8,80,86.8,148026.80000000002,0
+ACXP.US,D,20231016,000000,88.4,95.6,84.2,89,32206.550000000003,0
+ACXP.US,D,20231017,000000,90,103.998,87.2,102,41130.100000000006,0
+ACXP.US,D,20231018,000000,107,132.998,104,115.2,126332.95000000001,0
+ACXP.US,D,20231019,000000,114.4,119.376,80,100.4,72771.7,0
+ACXP.US,D,20231020,000000,96.2,107.8,96,103.6,23701.100000000002,0
+ACXP.US,D,20231023,000000,101.4,104,93,94.4,20069.15,0
+ACXP.US,D,20231024,000000,93.6,95,81.4,81.7,20054.95,0
+ACXP.US,D,20231025,000000,79.2,86.798,73.6,82,17542.7,0
+ACXP.US,D,20231026,000000,81.4,97,81.4,94.4,20944.800000000003,0
+ACXP.US,D,20231027,000000,95.2,112,92.2,107.6,32964.700000000004,0
+ACXP.US,D,20231030,000000,108.6,113.8,96.2,113.4,17962.05,0
+ACXP.US,D,20231031,000000,114,114,104.8,107,11513.45,0
+ACXP.US,D,20231101,000000,105.4,107.57,99,101.4,10106.150000000001,0
+ACXP.US,D,20231102,000000,70.6,80.2,68.8,76,117931.35,0
+ACXP.US,D,20231103,000000,73.2,76.1,61.6,65.6,51480,0
+ACXP.US,D,20231106,000000,59.8,66.224,56.2,65.4,29804.15,0
+ACXP.US,D,20231107,000000,66,74,64.6,74,11061.1,0
+ACXP.US,D,20231108,000000,73.2,78.2,69.612,77.8,9413.550000000001,0
+ACXP.US,D,20231109,000000,77.8,77.8,74,75,5189.35,0
+ACXP.US,D,20231110,000000,74.6,77.2,70.4,77,12223.550000000001,0
+ACXP.US,D,20231113,000000,76.2,77.8,69,70,6414.6,0
+ACXP.US,D,20231114,000000,69.4,71,66.2,68,7339.25,0
+ACXP.US,D,20231115,000000,67.8,71.8,64.402,68.8,7172.450000000001,0
+ACXP.US,D,20231116,000000,68.8,75.118,67.402,72.4,9431.6,0
+ACXP.US,D,20231117,000000,73.4,78.6,70.4,74,10274.7,0
+ACXP.US,D,20231120,000000,74.4,76.6,71,72.4,3827,0
+ACXP.US,D,20231121,000000,72.8,77.4,72.8,74.4,7146.900000000001,0
+ACXP.US,D,20231122,000000,73.8,77.964,73.8,75,5103.6,0
+ACXP.US,D,20231124,000000,76.65,78,75.6,77.4,3058.5,0
+ACXP.US,D,20231127,000000,78,78,74.802,75.6,3134.3500000000004,0
+ACXP.US,D,20231128,000000,74.8,76.986,70.6,72,6483.85,0
+ACXP.US,D,20231129,000000,73.6,74,69.2,71.6,3872.2000000000003,0
+ACXP.US,D,20231130,000000,72,74,70.4,70.4,3425.5,0
+ACXP.US,D,20231201,000000,70.4,75.8,70.2,75.8,2020.1000000000001,0
+ACXP.US,D,20231204,000000,75.8,76,72,74.2,2841.7000000000003,0
+ACXP.US,D,20231205,000000,73.8,78,73,75.6,3492.75,0
+ACXP.US,D,20231206,000000,76.6,77.598,71.2,74.8,3612.8,0
+ACXP.US,D,20231207,000000,75.4,89.8,73.6,86.8,16120.6,0
+ACXP.US,D,20231208,000000,87.4,93.1,78.6,80,17265.9,0
+ACXP.US,D,20231211,000000,74.4,83.506,68.2,70,155542.2,0
+ACXP.US,D,20231212,000000,67.6,67.9,61.6,66.8,13355.050000000001,0
+ACXP.US,D,20231213,000000,64.8,71.8,64.8,69.4,7792.200000000001,0
+ACXP.US,D,20231214,000000,69,70.8,67.098,67.2,7920,0
+ACXP.US,D,20231215,000000,69.4,71.8,65.8,70,15333.150000000001,0
+ACXP.US,D,20231218,000000,70.6,70.6,67,69.4,5311.05,0
+ACXP.US,D,20231219,000000,69.6,71.8,68.6,69.6,5541.05,0
+ACXP.US,D,20231220,000000,69.6,70.4,68.602,70,3124.8,0
+ACXP.US,D,20231221,000000,71.2,71.8,68.6,71.8,3677.8,0
+ACXP.US,D,20231222,000000,72.6,78.4,70.8,76.2,8450.2,0
+ACXP.US,D,20231226,000000,76.2,76.2,72,74,2659.7000000000003,0
+ACXP.US,D,20231227,000000,74.2,80.8,73.6,80.6,7655.25,0
+ACXP.US,D,20231228,000000,80,81.2,78.8,79.4,4267,0
+ACXP.US,D,20231229,000000,79.2,79.2,74.382,76.6,5279.150000000001,0
+ACXP.US,D,20240102,000000,77.6,80,76,80,3457.8500000000004,0
+ACXP.US,D,20240103,000000,81.2,83.8,80.024,82.4,7380,0
+ACXP.US,D,20240104,000000,82,83.8,78,79.2,7276.25,0
+ACXP.US,D,20240105,000000,79.8,80,77.376,78,2618,0
+ACXP.US,D,20240108,000000,78.2,82.2,78.2,82,3865.6000000000004,0
+ACXP.US,D,20240109,000000,82.4,91.8,82,88.4,17114.55,0
+ACXP.US,D,20240110,000000,91.4,93.8,86.2,92.6,10718.25,0
+ACXP.US,D,20240111,000000,94.2,96.8,88.7,96.2,8944.75,0
+ACXP.US,D,20240112,000000,99.8,105.6,90.6,92.6,25324.350000000002,0
+ACXP.US,D,20240116,000000,93.4,100,89,95,9825.95,0
+ACXP.US,D,20240117,000000,72,90.6,67.2,90.4,149767.5,0
+ACXP.US,D,20240118,000000,83.8,88.4,79.338,80,13941.7,0
+ACXP.US,D,20240119,000000,79,79,71.402,73.8,16214.6,0
+ACXP.US,D,20240122,000000,70.8,79.2,70.8,78.8,11210.35,0
+ACXP.US,D,20240123,000000,78.4,78.8,75,75.6,5772.55,0
+ACXP.US,D,20240124,000000,76,83,73,80.4,11580.45,0
+ACXP.US,D,20240125,000000,80,82.6,78.9,79.8,5436,0
+ACXP.US,D,20240126,000000,80,80,76.2,77.4,5095.900000000001,0
+ACXP.US,D,20240129,000000,77.6,78.8,72.4,73.6,13362.900000000001,0
+ACXP.US,D,20240130,000000,74,75.198,68.2,71,11093.45,0
+ACXP.US,D,20240131,000000,75.4,75.4,63.8,65.4,14109.800000000001,0
+ACXP.US,D,20240201,000000,66.8,66.946,62.4,65.2,6843.150000000001,0
+ACXP.US,D,20240202,000000,63.8,65.2,61.4,63.8,4552.35,0
+ACXP.US,D,20240205,000000,66,66,57,62.8,12375.1,0
+ACXP.US,D,20240206,000000,62,64.606,62,63.6,1361.3500000000001,0
+ACXP.US,D,20240207,000000,63.4,64.5,61.02,61.4,2118.75,0
+ACXP.US,D,20240208,000000,61.6,62.8,60.2,61.4,3373.8500000000004,0
+ACXP.US,D,20240209,000000,61.4,62.2,55.8,57.4,9395,0
+ACXP.US,D,20240212,000000,58,61.598,57.8,59.8,4805.8,0
+ACXP.US,D,20240213,000000,59.4,61.7,55.2,56,6464.650000000001,0
+ACXP.US,D,20240214,000000,55.8,61,55.2,59.8,2931.65,0
+ACXP.US,D,20240215,000000,60,61.2,57.388,61,2820.25,0
+ACXP.US,D,20240216,000000,60.4,65.598,58.002,64.5,15764.650000000001,0
+ACXP.US,D,20240220,000000,64.8,65.2,57.202,58.4,3284.2000000000003,0
+ACXP.US,D,20240221,000000,57.8,61.4,57,59,4398.2,0
+ACXP.US,D,20240222,000000,58.8,63.8,58.8,62.6,3093.8500000000004,0
+ACXP.US,D,20240223,000000,60.4,63.4,60.4,63,2875.05,0
+ACXP.US,D,20240226,000000,61,65.8,60.296,65,3590.7000000000003,0
+ACXP.US,D,20240227,000000,66,67,60.002,62.6,9030,0
+ACXP.US,D,20240228,000000,63.6,63.6,57.2,58.4,4850.8,0
+ACXP.US,D,20240229,000000,58.8,60.2,55.6,57.4,3346.2000000000003,0
+ACXP.US,D,20240301,000000,59.8,63.4,56.4,59.2,3140.8,0
+ACXP.US,D,20240304,000000,59,59.6,56.602,58.6,1863.9,0
+ACXP.US,D,20240305,000000,59.2,61,56.57,59.8,2698.75,0
+ACXP.US,D,20240306,000000,58.8,60.4,56,60,2228,0
+ACXP.US,D,20240307,000000,60.37,60.37,58,59.4,1795.65,0
+ACXP.US,D,20240308,000000,59.4,61.198,56.4,58.2,1168.9,0
+ACXP.US,D,20240311,000000,57.588,59.598,56.452,56.8,1132.95,0
+ACXP.US,D,20240312,000000,57.4,58.796,56.17,57.2,1133.5,0
+ACXP.US,D,20240313,000000,58,58,56,56,1023.95,0
+ACXP.US,D,20240314,000000,55.6,57.6,54,54.2,2152.8,0
+ACXP.US,D,20240315,000000,55.8,58.4,54,54.4,6058.75,0
+ACXP.US,D,20240318,000000,53.4,58.398,51.8,51.8,9771.95,0
+ACXP.US,D,20240319,000000,47.8,47.8,42.2,42.2,15372.400000000001,0
+ACXP.US,D,20240320,000000,42.6,44.002,39.602,42.2,6017.85,0
+ACXP.US,D,20240321,000000,42.2,43.1,36.8,41.2,8407.550000000001,0
+ACXP.US,D,20240322,000000,40,41,38.4,38.8,4199.400000000001,0
+ACXP.US,D,20240325,000000,38.6,42.8,38.6,41.8,5727.400000000001,0
+ACXP.US,D,20240326,000000,41,42,40.4,41.6,3004.9500000000003,0
+ACXP.US,D,20240327,000000,41,48.82,41,46.6,4342.650000000001,0
+ACXP.US,D,20240328,000000,48.8,49.6,47.2,49,4231.150000000001,0
+ACXP.US,D,20240401,000000,48.6,48.6,44.6,45.6,1329.2,0
+ACXP.US,D,20240402,000000,45.6,45.6,42.8,43.4,3302.6000000000004,0
+ACXP.US,D,20240403,000000,43,43.8,39.6,40,5050.05,0
+ACXP.US,D,20240404,000000,40.6,41.4,38.82,39.2,2702.75,0
+ACXP.US,D,20240405,000000,38.6,39,37.8,38.6,3159.5,0
+ACXP.US,D,20240408,000000,38.2,39.8,37.2,38.2,3897.1000000000004,0
+ACXP.US,D,20240409,000000,38.8,39.04,37.802,38.6,1238.75,0
+ACXP.US,D,20240410,000000,37.8,39.198,36,37.2,6112.35,0
+ACXP.US,D,20240411,000000,36.8,38.2,36.8,37.4,1272.2,0
+ACXP.US,D,20240412,000000,37.2,37.2,33.202,35.4,8611.65,0
+ACXP.US,D,20240415,000000,36,37,32.4,32.7,4733.900000000001,0
+ACXP.US,D,20240416,000000,34.8,35.798,30.4,33.2,12374.85,0
+ACXP.US,D,20240417,000000,33.2,36.85,32.4,36,5869.85,0
+ACXP.US,D,20240418,000000,38,42.6,36,42.6,7208.400000000001,0
+ACXP.US,D,20240419,000000,41.6,43.4,39,40.8,4658.8,0
+ACXP.US,D,20240422,000000,39.8,40.2,38,39.6,2601.1000000000004,0
+ACXP.US,D,20240423,000000,39.2,41,38.8,40.8,1489.4,0
+ACXP.US,D,20240424,000000,41.4,41.4,39.314,40.6,832.2,0
+ACXP.US,D,20240425,000000,40.6,42.6,39.2,40.4,4258.8,0
+ACXP.US,D,20240426,000000,40.8,41.6,39.6,41.4,1430.4,0
+ACXP.US,D,20240429,000000,41,46.6,40.4,43.8,4294.85,0
+ACXP.US,D,20240430,000000,42.6,46.6,42.036,44,1807.3500000000001,0
+ACXP.US,D,20240501,000000,44.2,46.4,42.6,43.2,3930.5,0
+ACXP.US,D,20240502,000000,43,44.4,41.2,42.4,1276.75,0
+ACXP.US,D,20240503,000000,44,44.118,42,43.4,1643,0
+ACXP.US,D,20240506,000000,44.8,44.8,40.898,41.6,2059.65,0
+ACXP.US,D,20240507,000000,40.738,41.8,39.4,39.4,1372.6000000000001,0
+ACXP.US,D,20240508,000000,39,40.6,38,38.8,1009.85,0
+ACXP.US,D,20240509,000000,39,40.8,37,40.4,3762.9,0
+ACXP.US,D,20240510,000000,40.4,41.2,39.802,40.6,839.8000000000001,0
+ACXP.US,D,20240513,000000,40.8,42.2,40.6,41.8,610,0
+ACXP.US,D,20240514,000000,40.69,42.4,40.4,41.8,2719.7000000000003,0
+ACXP.US,D,20240515,000000,42.8,47.2,42.8,45,8524.4,0
+ACXP.US,D,20240516,000000,45.4,46.6,43.002,43.2,2656.05,0
+ACXP.US,D,20240517,000000,43,45.568,43,45,1906,0
+ACXP.US,D,20240520,000000,45.4,45.4,43.878,44.6,1331.5,0
+ACXP.US,D,20240521,000000,44.6,56,43.8,55.8,15392.400000000001,0
+ACXP.US,D,20240522,000000,54.8,54.8,49.002,51,11519.300000000001,0
+ACXP.US,D,20240523,000000,50.4,53,50,52.2,2109.75,0
+ACXP.US,D,20240524,000000,50.8,52.8,50.2,50.2,1763.75,0
+ACXP.US,D,20240528,000000,50,52,49.002,50.2,2046.15,0
+ACXP.US,D,20240529,000000,49.2,50.8,47.002,50,2612.9,0
+ACXP.US,D,20240530,000000,51,51.4,50,50.2,614.75,0
+ACXP.US,D,20240531,000000,49.8,51.6,49.8,50.2,2291.4,0
+ACXP.US,D,20240603,000000,50.6,51.2,49,49.6,1226.65,0
+ACXP.US,D,20240604,000000,49.4,50.2,49.2,50,542.3000000000001,0
+ACXP.US,D,20240605,000000,48.8,51.8,48.002,49,2124.6,0
+ACXP.US,D,20240606,000000,49,50,46.7,47.4,1476.0500000000002,0
+ACXP.US,D,20240607,000000,47.8,48.342,45.46,48,979.6,0
+ACXP.US,D,20240610,000000,48.4,51.3,46.8,48,1674.25,0
+ACXP.US,D,20240611,000000,48,51.2,47.856,51,1239.9,0
+ACXP.US,D,20240612,000000,52,52.336,49.2,49.8,779.1,0
+ACXP.US,D,20240613,000000,49.8,49.8,46.44,49.6,1889.45,0
+ACXP.US,D,20240614,000000,48.6,49.6,47.102,48.6,2316.25,0
+ACXP.US,D,20240617,000000,49,49,47.2,47.6,922.35,0
+ACXP.US,D,20240618,000000,48.4,48.4,45,45,2585.5,0
+ACXP.US,D,20240620,000000,45,46.4,44.154,44.6,906.25,0
+ACXP.US,D,20240621,000000,45.1,48.6,44.412,46.6,2914.3,0
+ACXP.US,D,20240624,000000,47.4,48,45.6,45.6,1024.65,0
+ACXP.US,D,20240625,000000,45.4,46,43.4,43.4,931.85,0
+ACXP.US,D,20240626,000000,44.4,45.4,43.2,44.8,954.5,0
+ACXP.US,D,20240627,000000,45.4,48,43.2,46.2,1847.5500000000002,0
+ACXP.US,D,20240628,000000,46.8,47,43.8,45,1621,0
+ACXP.US,D,20240701,000000,44.6,45,42.8,42.8,1173.55,0
+ACXP.US,D,20240702,000000,43.2,46,41.4,43.2,2511.15,0
+ACXP.US,D,20240703,000000,42.6,43.7,40.2,40.2,1015.1500000000001,0
+ACXP.US,D,20240705,000000,40.2,42,40.2,41.2,1247.25,0
+ACXP.US,D,20240708,000000,40.6,41.4,40.4,40.4,865.6500000000001,0
+ACXP.US,D,20240709,000000,40,43.8,39.8,42.6,2345.25,0
+ACXP.US,D,20240710,000000,41.6,46,41.2,44.2,1011.1,0
+ACXP.US,D,20240711,000000,45.8,48,45.2,46,1463.45,0
+ACXP.US,D,20240712,000000,47.6,51.3,45.4,46.2,3347.4,0
+ACXP.US,D,20240715,000000,49.4,49.4,47.4,47.8,968.0500000000001,0
+ACXP.US,D,20240716,000000,49,51.2,47.6,49.4,832.1,0
+ACXP.US,D,20240717,000000,53.2,53.2,49.2,52.4,3525.7000000000003,0
+ACXP.US,D,20240718,000000,57.4,66.5,50,50.8,42844.55,0
+ACXP.US,D,20240719,000000,53,55,47,48.6,5884.85,0
+ACXP.US,D,20240722,000000,49.6,49.8,43.2,46.4,4178.85,0
+ACXP.US,D,20240723,000000,46.6,51.392,45,45.8,2923.6000000000004,0
+ACXP.US,D,20240724,000000,46,46.8,43.212,44.4,2251,0
+ACXP.US,D,20240725,000000,44,47,44,45.2,1605,0
+ACXP.US,D,20240726,000000,45.4,48,45.2,45.6,720.0500000000001,0
+ACXP.US,D,20240729,000000,46.4,48.8,43.406,44.8,1554.5500000000002,0
+ACXP.US,D,20240730,000000,45,45.1,42.8,44.2,1332.2,0
+ACXP.US,D,20240731,000000,44.2,45.4,43.006,43.2,1477.1000000000001,0
+ACXP.US,D,20240801,000000,43.8,43.8,41.4,42.8,1974.95,0
+ACXP.US,D,20240802,000000,41.6,43.2,38.002,42.2,4730.8,0
+ACXP.US,D,20240805,000000,40,41.1,38.8,38.8,2961.25,0
+ACXP.US,D,20240806,000000,40.6,42,38,40.8,2942.4500000000003,0
+ACXP.US,D,20240807,000000,41.6,41.6,38.6,39.3,1293.45,0
+ACXP.US,D,20240808,000000,40,40,38,38,2197.35,0
+ACXP.US,D,20240809,000000,42.2,42.2,34.4,37.6,2701,0
+ACXP.US,D,20240812,000000,38,39.4,37.4,37.4,2105.1,0
+ACXP.US,D,20240813,000000,37.4,39.4,37.4,38,1545.6000000000001,0
+ACXP.US,D,20240814,000000,37,38.24,36.8,38.02,1510.95,0
+ACXP.US,D,20240815,000000,38.4,41.2,38,40.8,3324.75,0
+ACXP.US,D,20240816,000000,40.8,42.2,39.6,40.2,3256.2000000000003,0
+ACXP.US,D,20240819,000000,41,42.4,40.9,42.4,2580.3500000000004,0
+ACXP.US,D,20240820,000000,43.4,45.4,42.6,44,3984,0
+ACXP.US,D,20240821,000000,44.8,47.2,43.4,46.6,3186.25,0
+ACXP.US,D,20240822,000000,47.8,47.8,44.6,46.2,4595.5,0
+ACXP.US,D,20240823,000000,47.6,47.6,44.8,45.4,3507.55,0
+ACXP.US,D,20240826,000000,46.2,46.6,42.4,44,2537.05,0
+ACXP.US,D,20240827,000000,44.2,44.2,41.8,42.6,3310.2000000000003,0
+ACXP.US,D,20240828,000000,42.4,44.4,41.8,43.8,4047.7000000000003,0
+ACXP.US,D,20240829,000000,43.6,44.6,43.4,44.2,1347.8500000000001,0
+ACXP.US,D,20240830,000000,44.2,44.212,42.4,44,1566.5,0
+ACXP.US,D,20240903,000000,44.4,44.9,39.5,42,8578.85,0
+ACXP.US,D,20240904,000000,42.2,42.798,40.6,42.4,2986.4500000000003,0
+ACXP.US,D,20240905,000000,42.6,43.2,41.8,42.6,1876.6000000000001,0
+ACXP.US,D,20240906,000000,42.8,42.8,37.6,39.6,6033.950000000001,0
+ACXP.US,D,20240909,000000,38.4,41.8,38.4,40.6,1723.15,0
+ACXP.US,D,20240910,000000,40.6,41.3,39.326,39.8,2103.5,0
+ACXP.US,D,20240911,000000,40,40.6,39.6,39.8,851.5500000000001,0
+ACXP.US,D,20240912,000000,41.4,41.4,39.8,40.2,810.6500000000001,0
+ACXP.US,D,20240913,000000,41.6,41.6,40,40.8,2918.9500000000003,0
+ACXP.US,D,20240916,000000,40.4,41.19,39.8,40.4,805,0
+ACXP.US,D,20240917,000000,40.8,40.8,39.4,40.4,1580.1000000000001,0
+ACXP.US,D,20240918,000000,40.6,40.6,38.3,39.4,2863.5,0
+ACXP.US,D,20240919,000000,40,41,38.32,40.8,2650.5,0
+ACXP.US,D,20240920,000000,40.638,40.638,39,40.2,3574,0
+ACXP.US,D,20240923,000000,38.6,39.6,36.4,37.4,5458.450000000001,0
+ACXP.US,D,20240924,000000,37.2,38.4,36.4,36.6,1973.6000000000001,0
+ACXP.US,D,20240925,000000,36.8,38.2,36.6,37.4,3068.7000000000003,0
+ACXP.US,D,20240926,000000,37.6,39.6,37.4,39.4,3525.25,0
+ACXP.US,D,20240927,000000,39,39,37.822,38.4,2194.3,0
+ACXP.US,D,20240930,000000,39.6,39.6,37,38,4244.1,0
+ACXP.US,D,20241001,000000,37.4,38.4,37.23,38.4,1074.5,0
+ACXP.US,D,20241002,000000,37.8,43.6,37.8,43,3572.75,0
+ACXP.US,D,20241003,000000,43,43.8,41.402,42.6,2427.4500000000003,0
+ACXP.US,D,20241004,000000,42.4,44,40.8,43,1688.6000000000001,0
+ACXP.US,D,20241007,000000,43.2,43.2,41.2,42.4,1351.0500000000002,0
+ACXP.US,D,20241008,000000,42.4,42.734,41,41.8,1276.0500000000002,0
+ACXP.US,D,20241009,000000,42.2,42.2,40.2,41.2,1373.5,0
+ACXP.US,D,20241010,000000,40.9,41.6,40.6,41.6,1424.4,0
+ACXP.US,D,20241011,000000,42.152,42.152,40.8,41.4,865.75,0
+ACXP.US,D,20241014,000000,41,42.8,40.6,41,958.6,0
+ACXP.US,D,20241015,000000,40.8,41.6393,40.4,40.8,1833.5500000000002,0
+ACXP.US,D,20241016,000000,40.4,41,40,41,1776.15,0
+ACXP.US,D,20241017,000000,40.2,41,39.8,40.4,1492.75,0
+ACXP.US,D,20241018,000000,40.2,40.998,40.2,40.2,764.8000000000001,0
+ACXP.US,D,20241021,000000,40.2,40.4,38.4,39.2,3835.7000000000003,0
+ACXP.US,D,20241022,000000,39,39.2,37.6,38.2,3659.4500000000003,0
+ACXP.US,D,20241023,000000,38.4,38.4,37.4,37.64,686.25,0
+ACXP.US,D,20241024,000000,37.6,37.8,36.4,37.2,2309.9,0
+ACXP.US,D,20241025,000000,37.8,37.8,36.4,36.8,2191.4,0
+ACXP.US,D,20241028,000000,37,39.2,36.2,37.8,3133,0
+ACXP.US,D,20241029,000000,37.8,38.8,37.6,38.796,760.5,0
+ACXP.US,D,20241030,000000,38.8,39,37.4,38,1330.4,0
+ACXP.US,D,20241031,000000,37.6,38.566,37,37.6,1202.15,0
+ACXP.US,D,20241101,000000,38.2,38.2,36.5,37.2,1090.65,0
+ACXP.US,D,20241104,000000,37.2,37.7,36.2,37,2707.7000000000003,0
+ACXP.US,D,20241105,000000,36.4,38,36,37,963.35,0
+ACXP.US,D,20241106,000000,38,38,36.4,37.6,1133.4,0
+ACXP.US,D,20241107,000000,37.2,37.8,36.602,37.4,542.5,0
+ACXP.US,D,20241108,000000,37,38,36.4,37.2,1636.25,0
+ACXP.US,D,20241111,000000,37.2,37.2,36.6,36.8,1246.2,0
+ACXP.US,D,20241112,000000,36.8,37.2,36.394,37,2938.3,0
+ACXP.US,D,20241113,000000,37.8,37.8,36.2,36.4,956.9000000000001,0
+ACXP.US,D,20241114,000000,37,37,34.6,35.4,2374.2000000000003,0
+ACXP.US,D,20241115,000000,35.8,35.8,32.6,34.4,4407.3,0
+ACXP.US,D,20241118,000000,34.6,35.4,33.81,34,2507.8,0
+ACXP.US,D,20241119,000000,34,34.2,33.2,33.4,1370,0
+ACXP.US,D,20241120,000000,34.6,34.6,23.6,27.8,53805.200000000004,0
+ACXP.US,D,20241121,000000,29.4,29.4,25.2,26,16004.400000000001,0
+ACXP.US,D,20241122,000000,27,28.6,26,27,9157.550000000001,0
+ACXP.US,D,20241125,000000,28,28,25,26.4,6524.35,0
+ACXP.US,D,20241126,000000,26.6,26.6,20,22.8,22439.95,0
+ACXP.US,D,20241127,000000,22.6,23,20,22.9,12643.050000000001,0
+ACXP.US,D,20241129,000000,23,25.2,22.8,25,7411.35,0
+ACXP.US,D,20241202,000000,24.8,25.8,22.002,22.4,10333.900000000001,0
+ACXP.US,D,20241203,000000,22.6,23,17.6,18.24,21394.25,0
+ACXP.US,D,20241204,000000,18.4,18.4,14.4,15.38,42453.4,0
+ACXP.US,D,20241205,000000,15.6,16.5398,15,15.446,12646.800000000001,0
+ACXP.US,D,20241206,000000,15.6,15.998,14.4,15,10601.7,0
+ACXP.US,D,20241209,000000,15,18.0668,15,17.7,23349.75,0
+ACXP.US,D,20241210,000000,17.8,19.258,17,18.58,20002.300000000003,0
+ACXP.US,D,20241211,000000,19.4,19.8,16.878,17.652,8541.9,0
+ACXP.US,D,20241212,000000,17.6,18.2,17.6,17.74,4629.85,0
+ACXP.US,D,20241213,000000,17.74,18.58,16.4,17.102,4469.400000000001,0
+ACXP.US,D,20241216,000000,17.1,17.1,16.4,16.5,3383.8500000000004,0
+ACXP.US,D,20241217,000000,16.5,18.122,16.5,17.272,6945.950000000001,0
+ACXP.US,D,20241218,000000,17.4,17.98,14.4,14.402,10439.5,0
+ACXP.US,D,20241219,000000,14.6,15.82,14.6,15.17,6140.05,0
+ACXP.US,D,20241220,000000,15.8,16.7,15.202,16.5,5046.450000000001,0
+ACXP.US,D,20241223,000000,16.3,16.92,15.8,16.37,3099.55,0
+ACXP.US,D,20241224,000000,16.2,17.6,16.2,17.5,1707.1000000000001,0
+ACXP.US,D,20241226,000000,17.6,18.54,17.2,18,2474.3500000000004,0
+ACXP.US,D,20241227,000000,18,18.308,17.402,17.88,2411.9500000000003,0
+ACXP.US,D,20241230,000000,17.86,17.88,16.418,17.06,7056.8,0
+ACXP.US,D,20241231,000000,17.08,17.2,15.8,16.28,10688.45,0
+ACXP.US,D,20250102,000000,16.98,17.198,16,16.8,4523.85,0
+ACXP.US,D,20250103,000000,16.6,17.798,16.41,17.798,5796.5,0
+ACXP.US,D,20250106,000000,18.6,25,18.6,21.8,65744.05,0
+ACXP.US,D,20250107,000000,19.4,19.4,15.992,16.13,59077.850000000006,0
+ACXP.US,D,20250108,000000,16.6,16.6,13.602,15.02,90554.05,0
+ACXP.US,D,20250110,000000,15.884,16.398,15.026,16.164,58488.15,0
+ACXP.US,D,20250113,000000,15.6,15.798,13.86,14,38246.950000000004,0
+ACXP.US,D,20250114,000000,14.042,14.64,13.6,13.98,25167.850000000002,0
+ACXP.US,D,20250115,000000,14,14.602,13.8,14.398,7763.450000000001,0
+ACXP.US,D,20250116,000000,14.398,15.9,14.2,15.74,16683.55,0
+ACXP.US,D,20250117,000000,16,18.1,15.592,17.66,34243.4,0
+ACXP.US,D,20250121,000000,17.8,18,16.4,17.8,20381.25,0
+ACXP.US,D,20250122,000000,17.98,17.98,16.4,16.962,10387.650000000001,0
+ACXP.US,D,20250123,000000,17,17,16.4,16.562,5006.150000000001,0
+ACXP.US,D,20250124,000000,16.606,17.432,16.606,17.432,4487.900000000001,0
+ACXP.US,D,20250127,000000,17.364,17.398,16.62,16.8,3700.9,0
+ACXP.US,D,20250128,000000,17,17.0043,15.24,15.54,8292.1,0
+ACXP.US,D,20250129,000000,15.61,15.678,14.08,14.6,7207.55,0
+ACXP.US,D,20250130,000000,14.8,15.198,14.2,15.18,6794.8,0
+ACXP.US,D,20250131,000000,15.2,15.2,14.34,14.612,5278.400000000001,0
+ACXP.US,D,20250203,000000,14.8,14.934,14.4,14.602,5873.950000000001,0
+ACXP.US,D,20250204,000000,14.8,15.6,14.5,15.6,3168.2000000000003,0
+ACXP.US,D,20250205,000000,15.6,16.376,15.24,15.964,6607.150000000001,0
+ACXP.US,D,20250206,000000,15.964,16,15.036,15.692,3180.25,0
+ACXP.US,D,20250207,000000,15.49,15.784,15.2,15.486,2857,0
+ACXP.US,D,20250210,000000,15.778,15.778,15.076,15.176,1978.25,0
+ACXP.US,D,20250211,000000,15.2,15.299,14.52,14.84,2795.6000000000004,0
+ACXP.US,D,20250212,000000,14.762,15.194,14.7,14.88,2734.8500000000004,0
+ACXP.US,D,20250213,000000,14.9,15.19,14.7,15.138,1905.0500000000002,0
+ACXP.US,D,20250214,000000,14.798,15.1,14.228,14.84,7453.75,0
+ACXP.US,D,20250218,000000,15.052,15.153,14.664,14.824,3072.3,0
+ACXP.US,D,20250219,000000,14.4,14.474,14,14.2,26253.95,0
+ACXP.US,D,20250220,000000,14.146,14.214,13.38,13.644,6974.650000000001,0
+ACXP.US,D,20250221,000000,14.2,16.398,14.2,15.652,21445.15,0
+ACXP.US,D,20250224,000000,15.6,17,13.644,16.956,228488.2,0
+ACXP.US,D,20250225,000000,17,17,14,14.424,22969.850000000002,0
+ACXP.US,D,20250226,000000,14.424,14.98,14,14.056,10519.800000000001,0
+ACXP.US,D,20250227,000000,14.02,14.538,13.5,13.72,10838.650000000001,0
+ACXP.US,D,20250228,000000,13.796,14.414,13.5801,14.19,7862.3,0
+ACXP.US,D,20250303,000000,14,14.398,13.4,13.406,7251.700000000001,0
+ACXP.US,D,20250304,000000,13.4,13.4,12.082,12.468,12382,0
+ACXP.US,D,20250305,000000,12.4,13.378,12.4,12.65,4222.55,0
+ACXP.US,D,20250306,000000,12.4,13.396,12.22,13.04,6226.25,0
+ACXP.US,D,20250307,000000,9.21,10,9,9.146,59024.05,0
+ACXP.US,D,20250310,000000,9.4,9.4,8.726,9.002,16298.300000000001,0
+ACXP.US,D,20250311,000000,9.052,9.334,8.616,9.202,18507.5,0
+ACXP.US,D,20250312,000000,9.2,9.4,8.872,9.3,8181.700000000001,0
+ACXP.US,D,20250313,000000,9.06,9.2,8.802,9.162,5708.1,0
+ACXP.US,D,20250314,000000,9.04,9.48,9,9.22,9785.050000000001,0
+ACXP.US,D,20250317,000000,9.6,9.9,9.24,9.462,10931.300000000001,0
+ACXP.US,D,20250318,000000,9.6,9.68,8,8.116,16803,0
+ACXP.US,D,20250319,000000,8.062,8.60002,8.062,8.37,8818.1,0
+ACXP.US,D,20250320,000000,8.38,8.598,8.14,8.38,6337.200000000001,0
+ACXP.US,D,20250321,000000,8.4,8.6,8.316,8.468,4893.05,0
+ACXP.US,D,20250324,000000,8.6,8.764,8.4,8.618,7250.6,0
+ACXP.US,D,20250325,000000,8.7,8.898,8.51,8.51,10478.5,0
+ACXP.US,D,20250326,000000,8.548,8.8,8.4,8.7,8524.35,0
+ACXP.US,D,20250327,000000,8.4,8.7,8.4,8.478,4658.650000000001,0
+ACXP.US,D,20250328,000000,8.47,8.47,8.168,8.168,3577.1000000000004,0
+ACXP.US,D,20250331,000000,8.182,8.21,7.69,7.8,10286.45,0
+ACXP.US,D,20250401,000000,7.92,7.92,7.5,7.586,7576.200000000001,0
+ACXP.US,D,20250402,000000,7.502,7.502,7,7.18,11779.85,0
+ACXP.US,D,20250403,000000,7.178,7.215,6.4,6.6,9705,0
+ACXP.US,D,20250404,000000,6.7,6.886,6.4,6.4,10705.050000000001,0
+ACXP.US,D,20250407,000000,6.404,6.6,6,6.564,11974,0
+ACXP.US,D,20250408,000000,6.6,6.7,6.1,6.1,5936.950000000001,0
+ACXP.US,D,20250409,000000,6.2,6.722,6,6.576,6918.150000000001,0
+ACXP.US,D,20250410,000000,6.534,6.8,6.462,6.71,6095.200000000001,0
+ACXP.US,D,20250411,000000,6.76,7.213,6.76,7.086,5197,0
+ACXP.US,D,20250414,000000,7.2,7.708,7.182,7.648,7665.05,0
+ACXP.US,D,20250415,000000,7.7,7.866,7.52,7.6,4452.1,0
+ACXP.US,D,20250416,000000,7.81,7.996,7.602,7.702,3393.4,0
+ACXP.US,D,20250417,000000,8,8.002,7.2,7.456,7401.25,0
+ACXP.US,D,20250421,000000,7.5,7.62,7.218,7.38,6136.35,0
+ACXP.US,D,20250422,000000,7.4,7.63,7.4,7.534,2675.1000000000004,0
+ACXP.US,D,20250423,000000,7.5,7.938,7.5,7.74,4102.75,0
+ACXP.US,D,20250424,000000,7.8,8.09,7.742,8.034,5821,0
+ACXP.US,D,20250425,000000,8,8.2,8,8.092,4144.900000000001,0
+ACXP.US,D,20250428,000000,8.102,8.6078,8.092,8.38,2767.9,0
+ACXP.US,D,20250429,000000,8.2,8.562,8.2,8.4,9290.800000000001,0
+ACXP.US,D,20250430,000000,8.44,8.84,8.4,8.6,9987.45,0
+ACXP.US,D,20250501,000000,8.6,8.6,8.2,8.268,4395.3,0
+ACXP.US,D,20250502,000000,8.12,8.4,8.12,8.254,5915.400000000001,0
+ACXP.US,D,20250505,000000,8.4,8.4,7.8,7.804,4058.3,0
+ACXP.US,D,20250506,000000,7.804,7.914,6.8,6.82,4003.9500000000003,0
+ACXP.US,D,20250507,000000,7.12,7.7,6.9,7.09,4967.450000000001,0
+ACXP.US,D,20250508,000000,7.264,7.564,7,7.562,5089.3,0
+ACXP.US,D,20250509,000000,7.6,7.72,7.108,7.2,6702.700000000001,0
+ACXP.US,D,20250512,000000,7.2,8.532,7.2,7.908,33145.65,0
+ACXP.US,D,20250513,000000,7.8,7.8,7.4,7.598,15374.45,0
+ACXP.US,D,20250514,000000,7.4,7.656,7.342,7.352,6571.700000000001,0
+ACXP.US,D,20250515,000000,7.47,7.58016,7.212,7.462,6866.950000000001,0
+ACXP.US,D,20250516,000000,7.5,8,7.5,7.74,14731.150000000001,0
+ACXP.US,D,20250519,000000,7.866,9.064,7.858,8.102,24583.25,0
+ACXP.US,D,20250520,000000,8.088,8.896,8.022,8.284,15911.050000000001,0
+ACXP.US,D,20250521,000000,8.3,8.372,8.2,8.22,7895.200000000001,0
+ACXP.US,D,20250522,000000,8.02,8.02,7.7,7.964,5391.75,0
+ACXP.US,D,20250523,000000,7.8,8,7.8,8,5476.1,0
+ACXP.US,D,20250527,000000,8.226,8.4,7.778,7.88,18111.05,0
+ACXP.US,D,20250528,000000,7.788,7.958,7.704,7.76,8422,0
+ACXP.US,D,20250529,000000,7.76,7.88,7.7,7.734,7641,0
+ACXP.US,D,20250530,000000,7.7,7.88,7.604,7.772,6269.1,0
+ACXP.US,D,20250602,000000,7.7,7.858,7.404,7.544,6680.25,0
+ACXP.US,D,20250603,000000,7.658,7.658,6.88,6.96,21305.15,0
+ACXP.US,D,20250604,000000,7.05,7.148,7.008,7.1,7472.950000000001,0
+ACXP.US,D,20250605,000000,7.16,7.2,6.9,6.949,7891.55,0
+ACXP.US,D,20250606,000000,6.936,7.1,6.824,6.94,8593.300000000001,0
+ACXP.US,D,20250609,000000,7.1,7.4,6.6,6.698,14822,0
+ACXP.US,D,20250610,000000,7.2,7.2,6.86,7.07,19958.95,0
+ACXP.US,D,20250611,000000,6.96,7.2,6.84,7,10612.45,0
+ACXP.US,D,20250612,000000,6.802,6.98,6.588,6.602,11357.1,0
+ACXP.US,D,20250613,000000,6.6,6.6,6.08,6.1,19152.05,0
+ACXP.US,D,20250616,000000,6.4,6.4,6,6.142,9765.6,0
+ACXP.US,D,20250617,000000,18.296,21,12.67,16.414,17208135.900000002,0
+ACXP.US,D,20250618,000000,13.18,14.8398,13.1,14.4,598847.2000000001,0
+ACXP.US,D,20250620,000000,13.6,13.7,11,11,179063.6,0
+ACXP.US,D,20250623,000000,11,12.64,10.384,12.05,122846.65000000001,0
+ACXP.US,D,20250624,000000,12,12.57,11.022,12.57,78747.45000000001,0
+ACXP.US,D,20250625,000000,12.4,12.6,11.03,11.326,69672.3,0
+ACXP.US,D,20250626,000000,11.22,11.598,9,9.582,61773.600000000006,0
+ACXP.US,D,20250627,000000,9.61,9.976,8.6,8.6,42236.9,0
+ACXP.US,D,20250630,000000,8.892,11.1,8.882,10.216,113713.75,0
+ACXP.US,D,20250701,000000,10.2,10.684,9.74,9.82,35299.05,0
+ACXP.US,D,20250702,000000,9.8,10,9.108,9.734,28694.600000000002,0
+ACXP.US,D,20250703,000000,10,10.32,9.4,9.64,28033.5,0
+ACXP.US,D,20250707,000000,9.9,10.2,9.022,9.428,35127.4,0
+ACXP.US,D,20250708,000000,9.6,10.18,9.22,9.77,41618.350000000006,0
+ACXP.US,D,20250709,000000,9.614,11.728,9.608,10,84628.45000000001,0
+ACXP.US,D,20250710,000000,10.38,10.52,9.39,9.98,42242.600000000006,0
+ACXP.US,D,20250711,000000,9.988,10.098,9.2,9.46,20201.300000000003,0
+ACXP.US,D,20250714,000000,9.8,9.8,8.866,9.12,26706.15,0
+ACXP.US,D,20250715,000000,9.53,9.722,8,8.672,42555.3,0
+ACXP.US,D,20250716,000000,8.6,9,8.4,8.612,23982.2,0
+ACXP.US,D,20250717,000000,9.058,9.2,8.8,8.98,21448.4,0
+ACXP.US,D,20250718,000000,8.2,9.142,8.2,9,35580.9,0
+ACXP.US,D,20250721,000000,8.73,9.72,8.42,8.522,50543.350000000006,0
+ACXP.US,D,20250722,000000,8.6,9.76,8.57,9.6,52604.700000000004,0
+ACXP.US,D,20250723,000000,9.8,9.96,8.882,8.94,31626.800000000003,0
+ACXP.US,D,20250724,000000,9.2,9.3,8.718,8.84,25751.75,0
+ACXP.US,D,20250725,000000,9.2,9.2,8.052,8.118,64448.8,0
+ACXP.US,D,20250728,000000,8.652,8.652,7.82,8.16,30719.5,0
+ACXP.US,D,20250729,000000,8.4,8.44,7.448,7.54,25931.15,0
+ACXP.US,D,20250730,000000,7.8,7.8,6,6.596,153438.15,0
+ACXP.US,D,20250731,000000,6.8,7,6.2,6.52,60688.75,0
+ACXP.US,D,20250801,000000,6.42,6.452,5.814,6.14,50718.4,0
+ACXP.US,D,20250804,000000,6.2,6.2,5.524,5.848,53837.55,0
+ACXP.US,D,20250805,000000,5.6,6,5.03,5.09,100640,0
+ACXP.US,D,20250806,000000,5.35,5.7299,4.91,5.0495,86730,0
+ACXP.US,D,20250807,000000,5.04,5.1082,4.5,4.65,51492,0
+ACXP.US,D,20250808,000000,4.66,4.6799,4.17,4.47,58516,0
+ACXP.US,D,20250811,000000,4.51,4.595,4.42,4.48,51751,0
+ACXP.US,D,20250812,000000,4.3,4.435,3.8,4.435,111084,0
+ACXP.US,D,20250813,000000,4.67,4.9399,4.5101,4.72,82553,0
+ACXP.US,D,20250814,000000,4.69,4.94,4.6,4.86,68959,0
+ACXP.US,D,20250815,000000,4.86,5.3679,4.7,5.11,100064,0
+ACXP.US,D,20250818,000000,5.03,5.225,4.79,5.15,58918,0
+ACXP.US,D,20250819,000000,5.04,5.285,4.95,5.05,51017,0
+ACXP.US,D,20250820,000000,4.96,5.1412,4.4401,4.58,56807,0
+ACXP.US,D,20250821,000000,4.52,4.57,4.4,4.55,31600,0
+ACXP.US,D,20250822,000000,4.55,4.75,4.4201,4.715,47841,0
+ACXP.US,D,20250825,000000,4.66,5.37,4.5851,5.3077,76367,0
+ACXP.US,D,20250826,000000,5.25,5.64,5.05,5.1,59332,0
+ACXP.US,D,20250827,000000,5.03,5.099,4.68,4.87,45183,0
+ACXP.US,D,20250828,000000,4.95,7.15,4.68,4.77,490838,0
+ACXP.US,D,20250829,000000,4.95,4.99,4.3,4.62,90193,0
+ACXP.US,D,20250902,000000,4.62,4.7606,4.25,4.36,64403,0
+ACXP.US,D,20250903,000000,4.28,4.335,3.945,4.145,75786,0
+ACXP.US,D,20250904,000000,3.96,4.15,3.83,3.86,58923,0
+ACXP.US,D,20250905,000000,3.86,4.1,3.86,4.08,29964,0
+ACXP.US,D,20250908,000000,4.01,4.2,3.94,4.125,43058,0
+ACXP.US,D,20250909,000000,4.1,4.27,4.03,4.19,23841,0
+ACXP.US,D,20250910,000000,4.15,4.21,4.07,4.07,30240,0
+ACXP.US,D,20250911,000000,4.02,4.3,4.02,4.27,25311,0
+ACXP.US,D,20250912,000000,4.19,4.34,4.19,4.31,13037,0
+ACXP.US,D,20250915,000000,4.26,4.315,4.09,4.17,38488,0
+ACXP.US,D,20250916,000000,4.19,4.31,4.13,4.17,36459,0
+ACXP.US,D,20250917,000000,4.16,4.27,4.12,4.12,12857,0
+ACXP.US,D,20250918,000000,4.12,5.3499,4.1,4.34,401479,0
+ACXP.US,D,20250919,000000,4.45,4.81,4.1,4.1,651853,0
+ACXP.US,D,20250922,000000,4.08,4.22,3.9,4.08,69852,0
+ACXP.US,D,20250923,000000,4,4.2,4,4.09,36261,0
+ACXP.US,D,20250924,000000,4.12,4.19,4.0372,4.15,26057,0
+ACXP.US,D,20250925,000000,4.07,4.12,3.97,4.02,50047,0
+ACXP.US,D,20250926,000000,4.02,4.11,4,4.05,15716,0
+ACXP.US,D,20250929,000000,4.13,4.28,4.07,4.28,18027,0
+ACXP.US,D,20250930,000000,4.18,4.34,4.07,4.29,80290,0
+ACXP.US,D,20251001,000000,4.31,4.85,4.2101,4.6,105175,0
+ACXP.US,D,20251002,000000,4.66,4.66,4.35,4.56,44771,0
+ACXP.US,D,20251003,000000,4.56,4.66,4.52,4.55,27905,0
+ACXP.US,D,20251006,000000,4.53,4.55,4.26,4.28,61385,0
+ACXP.US,D,20251007,000000,4.28,4.36,4.1,4.29,5070097,0
+ACXP.US,D,20251008,000000,7.17,8.34,6.34,8.1,24964474,0
+ACXP.US,D,20251009,000000,8.13,8.14,7.12,7.44,908123,0
+ACXP.US,D,20251010,000000,6.77,7.65,6.75,7.48,404662,0
+ACXP.US,D,20251013,000000,7.23,7.98,6.8,7.16,249665,0
+ACXP.US,D,20251014,000000,6.97,7.8672,6.97,7.59,171691,0
+ACXP.US,D,20251015,000000,7.49,7.81,6.94,7.13,205128,0
+ACXP.US,D,20251016,000000,7.08,7.35,6.7601,7.03,200508,0
+ACXP.US,D,20251017,000000,7.02,7.11,6.61,6.8,74604,0
+ACXP.US,D,20251020,000000,6.98,7.1296,6.89,6.97,98599,0
+ACXP.US,D,20251021,000000,6.8,7.105,6.7284,7.01,55992,0
+ACXP.US,D,20251022,000000,6.55,6.67,6.225,6.53,112282,0
+ACXP.US,D,20251023,000000,6.53,6.6294,6.36,6.5,32263,0
+ACXP.US,D,20251024,000000,6.34,6.8,6.31,6.51,80585,0
+ACXP.US,D,20251027,000000,6.32,6.79,6.3,6.6,138791,0
+ACXP.US,D,20251028,000000,6.57,6.7099,6.24,6.3,103828,0
+ACXP.US,D,20251029,000000,6.29,6.31,5.572,5.68,77205,0
+ACXP.US,D,20251030,000000,5.69,5.8499,5.03,5.1,90157,0
+ACXP.US,D,20251031,000000,5,5.27,4.91,5.02,122322,0
+ACXP.US,D,20251103,000000,5.05,5.59,4.9,5.06,104416,0
+ACXP.US,D,20251104,000000,5,5.1999,4.81,4.82,82815,0
+ACXP.US,D,20251105,000000,4.83,5.34,4.7908,5.15,59131,0
+ACXP.US,D,20251106,000000,5.12,5.4,4.85,5,80305,0
+ACXP.US,D,20251107,000000,4.895,4.9121,4.51,4.73,57805,0
+ACXP.US,D,20251110,000000,4.88,5.36,4.66,5.25,67424,0
+ACXP.US,D,20251111,000000,5.35,5.79,5.35,5.58,87792,0
+ACXP.US,D,20251112,000000,5.26,5.4975,4.95,4.98,75856,0
+ACXP.US,D,20251113,000000,5,5.13,4.67,4.74,58962,0
+ACXP.US,D,20251114,000000,4.65,4.9,4.5,4.59,67087,0
+ACXP.US,D,20251117,000000,4.53,4.6499,4.2,4.22,52052,0
+ACXP.US,D,20251118,000000,4.22,4.53,4.2,4.34,35507,0
+ACXP.US,D,20251119,000000,4.31,4.4099,3.95,4,54053,0
+ACXP.US,D,20251120,000000,4.09,4.14,3.9,3.91,41283,0
+ACXP.US,D,20251121,000000,3.94,4.39,3.9,4.35,58044,0
+ACXP.US,D,20251124,000000,4.37,4.475,4.11,4.14,37951,0
+ACXP.US,D,20251125,000000,4.12,4.24,3.84,3.87,43827,0
+ACXP.US,D,20251126,000000,4,4.06,3.75,3.75,51409,0
+ACXP.US,D,20251128,000000,3.76,3.94,3.76,3.88,11130,0
+ACXP.US,D,20251201,000000,3.94,3.94,3.59,3.59,41054,0
+ACXP.US,D,20251202,000000,3.65,3.82,3.29,3.31,42696,0
+ACXP.US,D,20251203,000000,3.36,3.4499,3.1713,3.28,54183,0
+ACXP.US,D,20251204,000000,3.25,3.5,3.1727,3.48,43263,0
+ACXP.US,D,20251205,000000,3.42,3.44,3.195,3.21,49949,0
+ACXP.US,D,20251208,000000,3.29,4.6004,3.24,4.43,699653,0
+ACXP.US,D,20251209,000000,4.25,4.36,4.12,4.24,79515,0
+ACXP.US,D,20251210,000000,4.25,4.33,3.98,4.29,62524,0
+ACXP.US,D,20251211,000000,4.23,4.36,4.11,4.11,48660,0
+ACXP.US,D,20251212,000000,4.13,4.255,4.05,4.07,33625,0
+ACXP.US,D,20251215,000000,4.08,4.08,3.67,3.69,51312,0
+ACXP.US,D,20251216,000000,3.67,3.685,3.56,3.59,30408,0
+ACXP.US,D,20251217,000000,3.57,3.7228,3.475,3.5,42213,0
+ACXP.US,D,20251218,000000,3.55,3.55,3.4,3.45,33750,0
+ACXP.US,D,20251219,000000,3.43,3.52,3.33,3.33,95514,0
+ACXP.US,D,20251222,000000,3.37,3.63,3.33,3.45,35043,0
+ACXP.US,D,20251223,000000,3.45,3.62,3.45,3.5,40028,0
+ACXP.US,D,20251224,000000,3.51,3.53,3.45,3.46,11914,0
+ACXP.US,D,20251226,000000,3.44,3.44,3.18,3.19,47161,0
+ACXP.US,D,20251229,000000,3.19,3.2013,2.95,2.95,72719,0
+ACXP.US,D,20251230,000000,2.84,2.8895,2.62,2.62,135634,0
+ACXP.US,D,20251231,000000,2.6,2.6499,2.49,2.49,64777,0
+ACXP.US,D,20260102,000000,2.46,2.8002,2.44,2.76,63339,0
+ACXP.US,D,20260105,000000,2.7,2.9,2.7,2.86,48028,0
+ACXP.US,D,20260106,000000,2.91,2.96,2.83,2.92,40625,0
+ACXP.US,D,20260107,000000,2.97,3.54,2.9,2.91,171975,0
+ACXP.US,D,20260108,000000,2.9,3,2.802,2.92,60599,0
+ACXP.US,D,20260109,000000,2.9,3.0699,2.9,2.93,25191,0
+ACXP.US,D,20260112,000000,2.92,2.92,2.78,2.78,35214,0
+ACXP.US,D,20260113,000000,2.77,2.885,2.65,2.73,52989,0
+ACXP.US,D,20260114,000000,2.8,2.815,2.66,2.74,35667,0
+ACXP.US,D,20260115,000000,2.77,2.77,2.66,2.69,57048,0
+ACXP.US,D,20260116,000000,2.68,2.8,2.65,2.65,17251,0
+ACXP.US,D,20260120,000000,2.65,2.7,2.54,2.55,50260,0
+ACXP.US,D,20260121,000000,2.64,2.64,2.51,2.54,37925,0
+ACXP.US,D,20260122,000000,2.6,2.85,2.595,2.78,55909,0
+ACXP.US,D,20260123,000000,2.81,2.89,2.66,2.75,61216,0
+ACXP.US,D,20260126,000000,2.72,2.7891,2.66,2.74,23734,0
+ACXP.US,D,20260127,000000,2.71,2.8394,2.67,2.68,26219,0
+ACXP.US,D,20260128,000000,2.71,2.7599,2.58,2.59,36117,0
+ACXP.US,D,20260129,000000,2.6,2.7799,2.46,2.495,62435,0
+ACXP.US,D,20260130,000000,2.5363,2.555,2.3252,2.365,58736,0
+ACXP.US,D,20260202,000000,2.41,2.5,2.3701,2.38,53615,0
+ACXP.US,D,20260203,000000,2.41,2.4491,2.203,2.28,35028,0
+ACXP.US,D,20260204,000000,2.3524,2.3524,2.1,2.1,49717,0
+ACXP.US,D,20260205,000000,2.09,2.11,1.89,2.06,64017,0
+ACXP.US,D,20260206,000000,2.03,2.2601,1.96,2.19,44545,0
+ACXP.US,D,20260209,000000,2.19,2.19,2.135,2.14,17732,0
+ACXP.US,D,20260210,000000,2.15,2.2,2.06,2.06,15090,0
+ACXP.US,D,20260211,000000,2.07,2.09,1.91,1.96,41313,0
+ACXP.US,D,20260212,000000,2.02,2.02,1.9,1.9,20816,0
+ACXP.US,D,20260213,000000,1.89,2.0299,1.89,1.97,16690,0
+ACXP.US,D,20260217,000000,1.97,2.0699,1.91,1.98,34746,0
+ACXP.US,D,20260218,000000,1.98,2,1.91,1.91,19182,0

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

@@ -0,0 +1,1511 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADV.US,D,20190911,000000,10.15,10.15,9.91,9.91,1800,0
+ADV.US,D,20190913,000000,9.92,10.48,9.92,9.92,5402,0
+ADV.US,D,20190920,000000,9.95,9.95,9.95,9.95,50000,0
+ADV.US,D,20191002,000000,10.15,10.15,10.15,10.15,5000,0
+ADV.US,D,20191007,000000,10.05,10.05,10.05,10.05,800000,0
+ADV.US,D,20191008,000000,10.1,10.1,10.1,10.1,1000,0
+ADV.US,D,20191009,000000,10.1,10.12,10.1,10.11,64356,0
+ADV.US,D,20191016,000000,10,10,10,10,149996,0
+ADV.US,D,20191018,000000,10,10.1,10,10.1,686056,0
+ADV.US,D,20191022,000000,10.15,10.15,10.15,10.15,500,0
+ADV.US,D,20191024,000000,10.2,10.201,10.145,10.16,5749,0
+ADV.US,D,20191029,000000,10.39,10.39,10.13,10.13,3145,0
+ADV.US,D,20191030,000000,10.15,10.15,10.15,10.15,70000,0
+ADV.US,D,20191031,000000,10.285,10.38,10.285,10.38,1000,0
+ADV.US,D,20191105,000000,10.3,10.3,10.3,10.3,500,0
+ADV.US,D,20191125,000000,10.27,10.27,10.2,10.2,400100,0
+ADV.US,D,20191126,000000,10.25,10.25,10.25,10.25,700,0
+ADV.US,D,20191129,000000,10.47,10.47,10.47,10.47,100,0
+ADV.US,D,20191210,000000,10.475,10.475,10.4,10.475,5000,0
+ADV.US,D,20191216,000000,10.35,10.35,10.35,10.35,100,0
+ADV.US,D,20191217,000000,10.3,10.3,10.3,10.3,100,0
+ADV.US,D,20191220,000000,10.4,10.4,10.4,10.4,100,0
+ADV.US,D,20200108,000000,10.9,10.9,10.9,10.9,101,0
+ADV.US,D,20200109,000000,10.65,10.65,10.58,10.58,251000,0
+ADV.US,D,20200110,000000,10.9,11,10.59,10.59,5900,0
+ADV.US,D,20200113,000000,10.65,10.75,10.65,10.7,32620,0
+ADV.US,D,20200114,000000,10.65,10.7,10.65,10.7,11500,0
+ADV.US,D,20200116,000000,10.8,11,10.8,11,244,0
+ADV.US,D,20200117,000000,10.75,10.94,10.6,10.6,130300,0
+ADV.US,D,20200121,000000,10.85,10.85,10.75,10.75,26103,0
+ADV.US,D,20200127,000000,10.8,10.8,10.8,10.8,100,0
+ADV.US,D,20200128,000000,10.8,10.8,10.8,10.8,158360,0
+ADV.US,D,20200205,000000,10.775,10.775,10.775,10.775,25004,0
+ADV.US,D,20200212,000000,10.85,10.85,10.8,10.8,1116,0
+ADV.US,D,20200213,000000,10.8,10.8,10.7,10.7,1001,0
+ADV.US,D,20200218,000000,10.79,10.8,10.79,10.8,407591,0
+ADV.US,D,20200219,000000,10.8316,10.9,10.8316,10.9,208,0
+ADV.US,D,20200220,000000,10.87,10.87,10.87,10.87,463,0
+ADV.US,D,20200221,000000,10.85,10.85,10.7,10.8,2411,0
+ADV.US,D,20200224,000000,10.6,11,10.6,11,50713,0
+ADV.US,D,20200225,000000,11,11.65,10.95,10.95,221897,0
+ADV.US,D,20200226,000000,11,11.19,10.95,10.95,152816,0
+ADV.US,D,20200227,000000,11.18,11.18,11.17,11.18,774,0
+ADV.US,D,20200302,000000,10.6,11.59,10.6,11.09,118069,0
+ADV.US,D,20200304,000000,11.09,11.1,11.09,11.1,817,0
+ADV.US,D,20200309,000000,11.16,11.16,11.16,11.16,208,0
+ADV.US,D,20200312,000000,11,11,11,11,202,0
+ADV.US,D,20200313,000000,11,11,11,11,203,0
+ADV.US,D,20200316,000000,10.59,11.25,10.05,10.68,12549,0
+ADV.US,D,20200317,000000,10.24,10.415,10.2,10.415,901,0
+ADV.US,D,20200323,000000,9.4,10,9.4,10,242247,0
+ADV.US,D,20200331,000000,10.72,10.77,9.76,9.9,375518,0
+ADV.US,D,20200407,000000,9.96,9.96,9.96,9.96,140,0
+ADV.US,D,20200414,000000,9.98,9.98,9.98,9.98,1000,0
+ADV.US,D,20200420,000000,10.15,10.15,10.15,10.15,25000,0
+ADV.US,D,20200421,000000,10.22,10.22,10.22,10.22,100001,0
+ADV.US,D,20200424,000000,10.25,10.25,10.25,10.25,100001,0
+ADV.US,D,20200428,000000,10.5134,10.5134,10.5134,10.5134,200,0
+ADV.US,D,20200430,000000,10.65,10.65,10.65,10.65,5000,0
+ADV.US,D,20200501,000000,10.4,10.4,10.4,10.4,100,0
+ADV.US,D,20200504,000000,10.25,10.45,10.25,10.45,75100,0
+ADV.US,D,20200506,000000,10.45,10.45,10.45,10.45,100,0
+ADV.US,D,20200507,000000,10.3,10.4,10.3,10.3,1426913,0
+ADV.US,D,20200508,000000,10.35,10.35,10.35,10.35,450000,0
+ADV.US,D,20200512,000000,10.65,10.75,10.6,10.6,66012,0
+ADV.US,D,20200513,000000,10.6,10.8,10.5,10.8,42412,0
+ADV.US,D,20200514,000000,10.61,10.65,10.61,10.65,400,0
+ADV.US,D,20200518,000000,10.55,10.6,10.55,10.6,302,0
+ADV.US,D,20200519,000000,10.35,10.35,10.35,10.35,100,0
+ADV.US,D,20200520,000000,10.75,10.75,10.3,10.6,26900,0
+ADV.US,D,20200521,000000,10.84,10.84,10.6,10.6,200,0
+ADV.US,D,20200522,000000,10.32,10.6,10.32,10.6,300,0
+ADV.US,D,20200527,000000,10.35,10.59,10.35,10.59,1313411,0
+ADV.US,D,20200528,000000,10.5,10.6,10.4994,10.51,28800,0
+ADV.US,D,20200529,000000,10.64,10.78,10.64,10.78,3740,0
+ADV.US,D,20200601,000000,10.7,10.85,10.68,10.84,428053,0
+ADV.US,D,20200602,000000,10.79,10.85,10.79,10.85,9453,0
+ADV.US,D,20200604,000000,10.6,10.8,10.6,10.6,5811,0
+ADV.US,D,20200605,000000,10.79,10.9,10.62,10.85,180885,0
+ADV.US,D,20200608,000000,10.78,11.15,10.6,10.74,48632,0
+ADV.US,D,20200609,000000,10.75,11.23,10.75,11.15,200618,0
+ADV.US,D,20200610,000000,10.94,11.165,10.6806,11.165,379541,0
+ADV.US,D,20200611,000000,10.96,11.23,10.96,11.23,706,0
+ADV.US,D,20200612,000000,11.19,11.19,10.6101,11.12,100622,0
+ADV.US,D,20200615,000000,10.8,11.34,10.8,11.34,138802,0
+ADV.US,D,20200616,000000,11.23,11.3,10.98,11.26,101076,0
+ADV.US,D,20200618,000000,11.23,11.23,11,11.07,14441,0
+ADV.US,D,20200619,000000,11.1,11.1,11.1,11.1,5652,0
+ADV.US,D,20200622,000000,11.05,11.1,11.02,11.1,11421,0
+ADV.US,D,20200623,000000,11.13,11.14,11.01,11.08,56973,0
+ADV.US,D,20200624,000000,11,11,11,11,281,0
+ADV.US,D,20200625,000000,11.06,11.15,11.06,11.15,53284,0
+ADV.US,D,20200626,000000,11.05,11.2,11.05,11.1,6059,0
+ADV.US,D,20200629,000000,11.1,11.13,11,11.05,79671,0
+ADV.US,D,20200630,000000,11.1,11.15,11.02,11.05,28525,0
+ADV.US,D,20200701,000000,11.05,11.23,11.0199,11.15,133048,0
+ADV.US,D,20200702,000000,11.23,11.35,11.2,11.3,150485,0
+ADV.US,D,20200706,000000,11.3499,12.08,11.085,11.99,109489,0
+ADV.US,D,20200707,000000,11.8,11.8,11.175,11.295,431660,0
+ADV.US,D,20200708,000000,11.29,11.36,11.1,11.28,77730,0
+ADV.US,D,20200709,000000,11.33,11.35,11.25,11.35,14032,0
+ADV.US,D,20200710,000000,11.35,11.35,11.15,11.3,69506,0
+ADV.US,D,20200713,000000,11.34,11.49,11.19,11.37,40566,0
+ADV.US,D,20200714,000000,11.37,11.73,11.25,11.25,19006,0
+ADV.US,D,20200715,000000,11.27,11.4734,11.125,11.2,108427,0
+ADV.US,D,20200716,000000,11.34,11.8282,11.18,11.3,65099,0
+ADV.US,D,20200717,000000,11.4,11.423,11.3,11.35,8997,0
+ADV.US,D,20200720,000000,11.3501,11.525,11.35,11.51,7186,0
+ADV.US,D,20200721,000000,11.4601,11.6,11.4601,11.6,1917,0
+ADV.US,D,20200722,000000,11.57,11.57,11.35,11.4,34441,0
+ADV.US,D,20200723,000000,11.42,11.42,11.31,11.35,29933,0
+ADV.US,D,20200724,000000,11.31,11.325,11.23,11.26,3298,0
+ADV.US,D,20200727,000000,11.22,11.44,11.22,11.31,7418,0
+ADV.US,D,20200728,000000,11.4,11.47,11.28,11.28,2449,0
+ADV.US,D,20200729,000000,11.3813,11.3813,11,11.08,67726,0
+ADV.US,D,20200730,000000,11.08,11.2,11.02,11.15,64521,0
+ADV.US,D,20200731,000000,11.1473,11.1473,10.9899,11,85988,0
+ADV.US,D,20200803,000000,10.91,11.025,10.91,10.96,4886,0
+ADV.US,D,20200804,000000,11.1204,11.1204,10.915,10.97,1516,0
+ADV.US,D,20200805,000000,11.02,11.02,10.9782,10.99,2433,0
+ADV.US,D,20200806,000000,10.86,10.88,10.84,10.85,3013,0
+ADV.US,D,20200807,000000,10.8999,10.8999,10.7,10.85,11548,0
+ADV.US,D,20200810,000000,10.88,10.89,10.72,10.72,9146,0
+ADV.US,D,20200811,000000,10.75,10.9,10.75,10.8,9339,0
+ADV.US,D,20200812,000000,10.85,10.9,10.8,10.84,2624,0
+ADV.US,D,20200813,000000,10.8,10.9,10.7,10.775,45698,0
+ADV.US,D,20200814,000000,10.89,10.89,10.57,10.57,9411,0
+ADV.US,D,20200817,000000,10.65,10.9699,10.6,10.61,58720,0
+ADV.US,D,20200818,000000,11,11,10.69,10.69,1057,0
+ADV.US,D,20200819,000000,10.8532,10.8532,10.55,10.71,54551,0
+ADV.US,D,20200820,000000,10.71,10.7999,10.56,10.65,7615,0
+ADV.US,D,20200821,000000,10.6,10.9,10.6,10.8755,12229,0
+ADV.US,D,20200824,000000,10.9,10.9,10.71,10.71,2282,0
+ADV.US,D,20200825,000000,10.78,10.85,10.73,10.73,8762,0
+ADV.US,D,20200826,000000,10.75,10.75,10.7,10.725,19104,0
+ADV.US,D,20200827,000000,10.72,10.72,10.675,10.7,15002,0
+ADV.US,D,20200828,000000,10.65,10.7,10.53,10.53,76432,0
+ADV.US,D,20200831,000000,10.6,10.85,10.5,10.6,84263,0
+ADV.US,D,20200901,000000,10.74,10.74,10.6,10.7,93988,0
+ADV.US,D,20200902,000000,10.72,10.84,10.665,10.84,58527,0
+ADV.US,D,20200903,000000,10.84,10.91,10.818,10.9,12606,0
+ADV.US,D,20200904,000000,10.93,10.93,10.84,10.88,52649,0
+ADV.US,D,20200908,000000,10.95,11,10.22,10.42,6256294,0
+ADV.US,D,20200909,000000,10.59,10.59,10.27,10.42,826035,0
+ADV.US,D,20200910,000000,10.51,10.51,10.27,10.38,678206,0
+ADV.US,D,20200911,000000,10.47,10.48,10.2,10.25,489445,0
+ADV.US,D,20200914,000000,10.37,10.44,10.15,10.21,564741,0
+ADV.US,D,20200915,000000,10.21,10.35,10.15,10.24,1824499,0
+ADV.US,D,20200916,000000,10.28,10.305,10.244,10.25,167222,0
+ADV.US,D,20200917,000000,10.28,10.2983,10.2,10.2108,11036,0
+ADV.US,D,20200918,000000,10.24,10.25,10.21,10.25,69982,0
+ADV.US,D,20200921,000000,10.25,10.3,10.2,10.22,139631,0
+ADV.US,D,20200922,000000,10.22,10.2382,10.15,10.22,344117,0
+ADV.US,D,20200923,000000,10.26,10.3,10.13,10.1575,757327,0
+ADV.US,D,20200924,000000,10.14,10.2024,10.14,10.19,509671,0
+ADV.US,D,20200925,000000,10.2,10.2,10.16,10.2,9305,0
+ADV.US,D,20200928,000000,10.28,10.3,10.1201,10.24,806476,0
+ADV.US,D,20200929,000000,10.3,10.3,10.19,10.19,313250,0
+ADV.US,D,20200930,000000,10.14,10.2888,10.14,10.16,120680,0
+ADV.US,D,20201001,000000,10.2,10.24,10.1232,10.17,898673,0
+ADV.US,D,20201002,000000,10.17,10.19,10.12,10.18,89179,0
+ADV.US,D,20201005,000000,10.22,10.22,10.05,10.06,823371,0
+ADV.US,D,20201006,000000,10.13,10.13,10.02,10.02,203180,0
+ADV.US,D,20201007,000000,10.1,10.15,10.02,10.04,1480958,0
+ADV.US,D,20201008,000000,10.06,10.1,10.02,10.06,1572118,0
+ADV.US,D,20201009,000000,10.1,10.1,10.04,10.05,141416,0
+ADV.US,D,20201012,000000,10.09,10.09,9.83,10.01,367767,0
+ADV.US,D,20201013,000000,10.07,10.07,9.99,10.05,1754861,0
+ADV.US,D,20201014,000000,10.02,10.1,9.98,10.02,117397,0
+ADV.US,D,20201015,000000,10,10.02,9.995,10.01,1379220,0
+ADV.US,D,20201016,000000,10.02,10.02,10,10.02,1302865,0
+ADV.US,D,20201019,000000,10.02,10.06,10.02,10.06,498534,0
+ADV.US,D,20201020,000000,10.05,10.06,10.03,10.04,1033161,0
+ADV.US,D,20201021,000000,10.02,10.06,10.01,10.05,1145635,0
+ADV.US,D,20201022,000000,10.02,10.03,9.96,10.03,8574,0
+ADV.US,D,20201023,000000,10.04,10.04,9.82,9.84,47258,0
+ADV.US,D,20201026,000000,9.8214,9.8214,9.47,9.58,57783,0
+ADV.US,D,20201027,000000,9.75,9.83,8.66,8.66,134158,0
+ADV.US,D,20201028,000000,8.63,9.97,8.05,8.86,252240,0
+ADV.US,D,20201029,000000,9.6989,9.8105,9.03,9.5,117519,0
+ADV.US,D,20201030,000000,9.68,9.7,8.62,8.99,118195,0
+ADV.US,D,20201102,000000,9.25,9.72,8.6,8.78,341589,0
+ADV.US,D,20201103,000000,8.92,9.145,7.89,8.3,363959,0
+ADV.US,D,20201104,000000,8.37,8.8452,8,8.21,233205,0
+ADV.US,D,20201105,000000,8.41,8.885,8.16,8.35,261696,0
+ADV.US,D,20201106,000000,8.34,9.01,8.16,8.74,358562,0
+ADV.US,D,20201109,000000,8.87,10.18,8.78,8.88,440762,0
+ADV.US,D,20201110,000000,8.84,9.71,8.63,8.7,91086,0
+ADV.US,D,20201111,000000,8.76,9.135,8.735,8.79,609856,0
+ADV.US,D,20201112,000000,8.75,9.99,8.55,9.92,752149,0
+ADV.US,D,20201113,000000,10.4,10.4,9.72,10.24,2308155,0
+ADV.US,D,20201116,000000,9.97,10.435,9.97,10.26,301052,0
+ADV.US,D,20201117,000000,10.49,10.49,9.775,9.97,193343,0
+ADV.US,D,20201118,000000,10.01,10.235,9.82,9.93,140715,0
+ADV.US,D,20201119,000000,9.89,10.16,9.47,9.82,80736,0
+ADV.US,D,20201120,000000,9.8,10.05,9.6,9.9,289242,0
+ADV.US,D,20201123,000000,9.9,10.14,9.685,10.13,136067,0
+ADV.US,D,20201124,000000,10.13,11.11,10.12,10.5,272601,0
+ADV.US,D,20201125,000000,10.42,10.685,10.25,10.35,109348,0
+ADV.US,D,20201127,000000,10.43,10.48,10.06,10.42,111856,0
+ADV.US,D,20201130,000000,10.32,10.75,10.24,10.51,159472,0
+ADV.US,D,20201201,000000,10.54,10.94,10.31,10.58,137065,0
+ADV.US,D,20201202,000000,10.54,10.6,10.23,10.29,193737,0
+ADV.US,D,20201203,000000,10.31,10.81,10.21,10.58,307676,0
+ADV.US,D,20201204,000000,10.66,11.03,10.4,10.95,547706,0
+ADV.US,D,20201207,000000,11.01,11.46,10.81,11.07,981110,0
+ADV.US,D,20201208,000000,10.89,11.9,10.88,11.49,799841,0
+ADV.US,D,20201209,000000,11.5,11.91,11.16,11.53,768378,0
+ADV.US,D,20201210,000000,11.42,11.96,11.37,11.4,1204147,0
+ADV.US,D,20201211,000000,11.77,12.16,11.39,11.48,1257794,0
+ADV.US,D,20201214,000000,11.56,12.57,11.37,11.66,2605399,0
+ADV.US,D,20201215,000000,11.67,12.0605,11.365,11.69,1539772,0
+ADV.US,D,20201216,000000,11.75,12.2,11.57,11.78,3317479,0
+ADV.US,D,20201217,000000,11.78,12.75,10.61,12.31,3235594,0
+ADV.US,D,20201218,000000,12.22,13.4,12.22,12.72,7745651,0
+ADV.US,D,20201221,000000,12.7,13.49,12.36,13.46,3253026,0
+ADV.US,D,20201222,000000,13.46,13.69,13.09,13.54,2567512,0
+ADV.US,D,20201223,000000,13.39,13.9,13.19,13.5,1194466,0
+ADV.US,D,20201224,000000,13.54,13.58,13.26,13.34,125780,0
+ADV.US,D,20201228,000000,13.37,13.47,13,13.24,624810,0
+ADV.US,D,20201229,000000,13.2,13.495,13.01,13.14,1000536,0
+ADV.US,D,20201230,000000,13.18,13.5,13.09,13.29,594709,0
+ADV.US,D,20201231,000000,13.31,13.92,13.06,13.17,872881,0
+ADV.US,D,20210104,000000,13.22,13.66,12.9,13.33,2458004,0
+ADV.US,D,20210105,000000,13.19,13.6899,13.08,13.18,1169996,0
+ADV.US,D,20210106,000000,13.17,13.78,12.84,13.05,1177693,0
+ADV.US,D,20210107,000000,12.93,13.365,12.6288,13.07,865738,0
+ADV.US,D,20210108,000000,13.07,13.63,12.82,12.92,863877,0
+ADV.US,D,20210111,000000,12.83,12.83,12.36,12.39,903816,0
+ADV.US,D,20210112,000000,12.5,13.02,12.23,12.4,658439,0
+ADV.US,D,20210113,000000,12.45,12.78,12.31,12.6,1932918,0
+ADV.US,D,20210114,000000,12.67,12.87,12.04,12.26,227702,0
+ADV.US,D,20210115,000000,12.26,12.38,11.93,12.27,345495,0
+ADV.US,D,20210119,000000,12.4,12.44,11.67,11.83,447999,0
+ADV.US,D,20210120,000000,11.87,11.955,11.44,11.53,463913,0
+ADV.US,D,20210121,000000,11.52,11.65,11.33,11.39,331637,0
+ADV.US,D,20210122,000000,11.39,11.48,11.17,11.22,112456,0
+ADV.US,D,20210125,000000,11.24,11.4,10.72,10.82,445503,0
+ADV.US,D,20210126,000000,10.86,11.25,10.43,10.48,818118,0
+ADV.US,D,20210127,000000,10.43,10.65,9.64,9.65,705423,0
+ADV.US,D,20210128,000000,9.75,10.19,9.75,10.07,1002698,0
+ADV.US,D,20210129,000000,10.05,10.3012,9.62,9.78,571247,0
+ADV.US,D,20210201,000000,9.87,10.13,9.62,9.7,851309,0
+ADV.US,D,20210202,000000,9.81,10.02,9.61,9.85,504256,0
+ADV.US,D,20210203,000000,9.76,10,9.76,9.87,406660,0
+ADV.US,D,20210204,000000,10,10.1284,9.65,10,736343,0
+ADV.US,D,20210205,000000,10.07,10.23,9.9,10.03,811772,0
+ADV.US,D,20210208,000000,10.14,10.424,10.07,10.24,909303,0
+ADV.US,D,20210209,000000,10.28,10.49,10,10.1,813550,0
+ADV.US,D,20210210,000000,10.16,10.36,9.9,10,786201,0
+ADV.US,D,20210211,000000,10.01,10.05,9.69,9.85,671488,0
+ADV.US,D,20210212,000000,9.85,10.04,9.85,10,514134,0
+ADV.US,D,20210216,000000,10.21,10.31,9.86,10,678052,0
+ADV.US,D,20210217,000000,10.01,10.41,9.9636,10.08,878113,0
+ADV.US,D,20210218,000000,10.08,10.3899,9.94,10.05,572606,0
+ADV.US,D,20210219,000000,10.1,10.15,9.98,10.05,578394,0
+ADV.US,D,20210222,000000,10.02,10.12,9.54,9.58,261687,0
+ADV.US,D,20210223,000000,9.34,9.53,9.34,9.48,346588,0
+ADV.US,D,20210224,000000,9.54,9.86,9.45,9.68,385370,0
+ADV.US,D,20210225,000000,9.63,9.86,9.1,9.14,439374,0
+ADV.US,D,20210226,000000,9.23,9.34,8.87,9.05,374972,0
+ADV.US,D,20210301,000000,9.12,9.46,9.1,9.35,596260,0
+ADV.US,D,20210302,000000,9.47,9.47,9.2,9.39,579031,0
+ADV.US,D,20210303,000000,9.37,9.78,9.1,9.2,815849,0
+ADV.US,D,20210304,000000,9.16,9.22,8.4,8.97,745936,0
+ADV.US,D,20210305,000000,9.06,9.18,8.65,9.13,1085103,0
+ADV.US,D,20210308,000000,9.04,9.58,9.04,9.22,566582,0
+ADV.US,D,20210309,000000,9.29,9.5,9.1,9.47,323336,0
+ADV.US,D,20210310,000000,9.49,9.75,9.41,9.6,178378,0
+ADV.US,D,20210311,000000,9.65,9.78,9.58,9.76,235578,0
+ADV.US,D,20210312,000000,9.68,10,9.6,9.91,206153,0
+ADV.US,D,20210315,000000,9.91,10.17,9.73,10.07,364543,0
+ADV.US,D,20210316,000000,10.01,10.24,9.65,9.95,350445,0
+ADV.US,D,20210317,000000,9.94,10.23,9.69,10.05,862871,0
+ADV.US,D,20210318,000000,10,10.9,9.9836,10.67,781844,0
+ADV.US,D,20210319,000000,10.85,11.169,10.68,10.8,843034,0
+ADV.US,D,20210322,000000,10.92,11.04,10.68,10.96,1458353,0
+ADV.US,D,20210323,000000,11.63,12.85,11.37,11.72,2145038,0
+ADV.US,D,20210324,000000,11.82,12,11.01,11.87,776515,0
+ADV.US,D,20210325,000000,11.76,11.99,11.39,11.97,494606,0
+ADV.US,D,20210326,000000,11.95,12,11.62,11.84,265690,0
+ADV.US,D,20210329,000000,11.84,12,11.7,11.76,189549,0
+ADV.US,D,20210330,000000,11.67,11.88,11.52,11.85,240795,0
+ADV.US,D,20210331,000000,11.88,12.06,11.76,11.81,334638,0
+ADV.US,D,20210401,000000,11.68,12.17,11.68,12.01,323585,0
+ADV.US,D,20210405,000000,12.18,12.455,11.85,12.39,404604,0
+ADV.US,D,20210406,000000,12.25,12.58,11.9437,12.49,1099680,0
+ADV.US,D,20210407,000000,12.57,12.61,12.36,12.55,521337,0
+ADV.US,D,20210408,000000,12.59,12.86,12.47,12.84,383588,0
+ADV.US,D,20210409,000000,12.84,12.97,12.65,12.89,419533,0
+ADV.US,D,20210412,000000,12.91,13,12.45,12.97,302850,0
+ADV.US,D,20210413,000000,12.96,12.96,12.56,12.96,399546,0
+ADV.US,D,20210414,000000,12.89,13.11,12.71,12.77,328357,0
+ADV.US,D,20210415,000000,12.89,12.97,12.65,12.8,268645,0
+ADV.US,D,20210416,000000,12.79,13.11,12.61,13.06,174443,0
+ADV.US,D,20210419,000000,12.99,13.12,12.85,12.87,214761,0
+ADV.US,D,20210420,000000,12.85,12.95,12.48,12.57,264810,0
+ADV.US,D,20210421,000000,12.38,12.68,12.15,12.51,555075,0
+ADV.US,D,20210422,000000,12.56,12.95,12.4,12.78,295721,0
+ADV.US,D,20210423,000000,12.74,13.07,12.7251,12.94,403336,0
+ADV.US,D,20210426,000000,12.94,13.04,11.93,12.76,443833,0
+ADV.US,D,20210427,000000,12.74,12.92,12.52,12.79,311007,0
+ADV.US,D,20210428,000000,12.87,13.22,12.67,12.79,371617,0
+ADV.US,D,20210429,000000,12.81,12.95,12.61,12.91,372336,0
+ADV.US,D,20210430,000000,12.78,12.97,12.77,12.81,239066,0
+ADV.US,D,20210503,000000,12.82,12.97,12.72,12.89,582012,0
+ADV.US,D,20210504,000000,12.88,12.95,12.24,12.59,278596,0
+ADV.US,D,20210505,000000,12.61,12.83,12.45,12.67,305724,0
+ADV.US,D,20210506,000000,12.73,12.97,12.56,12.96,276889,0
+ADV.US,D,20210507,000000,13,13.16,12.81,12.96,256881,0
+ADV.US,D,20210510,000000,12.92,12.92,11.96,12.07,544587,0
+ADV.US,D,20210511,000000,12.07,12.68,11.61,12.47,396578,0
+ADV.US,D,20210512,000000,12.28,12.56,11.95,12.2,429246,0
+ADV.US,D,20210513,000000,12.32,12.45,11.81,12.05,452690,0
+ADV.US,D,20210514,000000,12.08,12.42,12.06,12.24,160058,0
+ADV.US,D,20210517,000000,12.28,12.51,12.14,12.31,201941,0
+ADV.US,D,20210518,000000,12.27,12.4,12.05,12.21,356706,0
+ADV.US,D,20210519,000000,12.19,12.37,11.99,12.11,226733,0
+ADV.US,D,20210520,000000,12.11,12.6,12.03,12.22,352094,0
+ADV.US,D,20210521,000000,12.18,12.4,12.12,12.36,208532,0
+ADV.US,D,20210524,000000,12.39,12.76,12.26,12.66,395141,0
+ADV.US,D,20210525,000000,12.66,12.8,12.17,12.24,364598,0
+ADV.US,D,20210526,000000,12.24,12.52,12.12,12.2,305843,0
+ADV.US,D,20210527,000000,12.31,12.51,12.15,12.46,889564,0
+ADV.US,D,20210528,000000,12.42,12.66,12.36,12.6,348127,0
+ADV.US,D,20210601,000000,12.76,12.89,12.4,12.86,296306,0
+ADV.US,D,20210602,000000,12.84,12.88,12.5,12.56,667127,0
+ADV.US,D,20210603,000000,12.49,12.75,12.31,12.6,584215,0
+ADV.US,D,20210604,000000,12.63,12.77,12.41,12.54,280460,0
+ADV.US,D,20210607,000000,12.48,12.6,12.35,12.38,568655,0
+ADV.US,D,20210608,000000,12.45,12.55,12.39,12.45,652953,0
+ADV.US,D,20210609,000000,12.39,12.4,12.21,12.35,258074,0
+ADV.US,D,20210610,000000,12.3,12.45,12.16,12.38,179268,0
+ADV.US,D,20210611,000000,12.37,12.42,12.2,12.21,165489,0
+ADV.US,D,20210614,000000,12.22,12.35,12.16,12.24,295880,0
+ADV.US,D,20210615,000000,12.27,12.39,12.07,12.13,172995,0
+ADV.US,D,20210616,000000,12.17,12.3,11.95,11.96,240139,0
+ADV.US,D,20210617,000000,11.96,12.26,11.79,11.94,369544,0
+ADV.US,D,20210618,000000,11.88,11.89,11.39,11.56,818448,0
+ADV.US,D,20210621,000000,11.65,11.845,11.57,11.75,546721,0
+ADV.US,D,20210622,000000,11.69,11.89,11.58,11.6,1133971,0
+ADV.US,D,20210623,000000,11.55,11.79,11.47,11.64,385868,0
+ADV.US,D,20210624,000000,11.64,11.87,11.43,11.52,597677,0
+ADV.US,D,20210625,000000,11.45,11.75,11.1,11.33,13005420,0
+ADV.US,D,20210628,000000,11.26,11.31,10.6,10.78,919394,0
+ADV.US,D,20210629,000000,10.78,10.85,10.43,10.46,726493,0
+ADV.US,D,20210630,000000,10.38,10.83,10.26,10.79,1139049,0
+ADV.US,D,20210701,000000,10.81,10.84,10.43,10.5,375984,0
+ADV.US,D,20210702,000000,10.52,10.58,10.27,10.45,310195,0
+ADV.US,D,20210706,000000,10.44,10.49,10.05,10.2,385251,0
+ADV.US,D,20210707,000000,10.3,10.65,9.85,10.26,469823,0
+ADV.US,D,20210708,000000,10.15,10.35,10.04,10.08,370472,0
+ADV.US,D,20210709,000000,10.11,10.37,10.07,10.29,337090,0
+ADV.US,D,20210712,000000,10.27,10.55,10.12,10.44,1055026,0
+ADV.US,D,20210713,000000,10.39,10.45,10.15,10.26,422337,0
+ADV.US,D,20210714,000000,10.3,10.35,10.04,10.08,217152,0
+ADV.US,D,20210715,000000,10.39,10.39,9.97,10.14,218896,0
+ADV.US,D,20210716,000000,10.18,10.32,10.03,10.21,339012,0
+ADV.US,D,20210719,000000,10.305,10.305,9.86,10.03,432720,0
+ADV.US,D,20210720,000000,10.06,10.405,9.99,10.25,523149,0
+ADV.US,D,20210721,000000,10.545,10.545,10.28,10.45,318077,0
+ADV.US,D,20210722,000000,10.49,10.53,10.25,10.31,227850,0
+ADV.US,D,20210723,000000,10.4,10.4,10.2,10.28,135546,0
+ADV.US,D,20210726,000000,10.34,10.54,10.09,10.22,398572,0
+ADV.US,D,20210727,000000,10.17,10.41,10.1,10.2,839218,0
+ADV.US,D,20210728,000000,10.26,10.33,10.12,10.22,1054386,0
+ADV.US,D,20210729,000000,10.3,10.39,10.17,10.21,817074,0
+ADV.US,D,20210730,000000,10.13,10.21,9.78,9.78,286434,0
+ADV.US,D,20210802,000000,9.81,9.93,9.64,9.78,276254,0
+ADV.US,D,20210803,000000,9.77,9.9,9.61,9.8,218200,0
+ADV.US,D,20210804,000000,9.77,9.99,9.675,9.77,404330,0
+ADV.US,D,20210805,000000,9.86,10.05,9.86,9.93,355721,0
+ADV.US,D,20210806,000000,9.96,10.14,9.87,9.99,188190,0
+ADV.US,D,20210809,000000,9.95,10.09,9.78,9.92,401684,0
+ADV.US,D,20210810,000000,9.85,10.0475,8.9,9.32,455296,0
+ADV.US,D,20210811,000000,9.23,9.36,9.0201,9.34,280465,0
+ADV.US,D,20210812,000000,9.34,9.4,9.07,9.3,385476,0
+ADV.US,D,20210813,000000,9.34,9.51,9.08,9.39,548256,0
+ADV.US,D,20210816,000000,9.55,9.97,9.12,9.61,481673,0
+ADV.US,D,20210817,000000,9.54,9.59,9.24,9.26,754933,0
+ADV.US,D,20210818,000000,9.23,9.34,9.035,9.08,385344,0
+ADV.US,D,20210819,000000,9.01,9.09,8.81,8.95,400739,0
+ADV.US,D,20210820,000000,8.91,9.19,8.9,9.13,263543,0
+ADV.US,D,20210823,000000,9.13,9.2,8.81,8.96,595357,0
+ADV.US,D,20210824,000000,8.98,9.125,8.94,9,455988,0
+ADV.US,D,20210825,000000,8.98,9.23,8.92,9.12,688183,0
+ADV.US,D,20210826,000000,9.19,9.27,8.87,8.94,236551,0
+ADV.US,D,20210827,000000,9.06,9.19,8.73,9.15,432415,0
+ADV.US,D,20210830,000000,9.16,9.24,8.83,8.88,443857,0
+ADV.US,D,20210831,000000,8.88,9.11,8.71,8.71,767398,0
+ADV.US,D,20210901,000000,8.76,8.9,8.59,8.69,412719,0
+ADV.US,D,20210902,000000,8.74,8.95,8.51,8.82,383918,0
+ADV.US,D,20210903,000000,8.81,8.925,8.71,8.86,267263,0
+ADV.US,D,20210907,000000,8.86,8.92,8.78,8.88,378267,0
+ADV.US,D,20210908,000000,9.04,9.04,8.65,8.69,321741,0
+ADV.US,D,20210909,000000,8.995,8.995,8.64,8.75,218017,0
+ADV.US,D,20210910,000000,8.74,8.74,8.38,8.39,383172,0
+ADV.US,D,20210913,000000,8.4,8.65,8.34,8.5,458910,0
+ADV.US,D,20210914,000000,8.54,8.59,8.3,8.35,291633,0
+ADV.US,D,20210915,000000,8.36,8.51,8.23,8.4,225258,0
+ADV.US,D,20210916,000000,8.83,8.83,8.3,8.38,503596,0
+ADV.US,D,20210917,000000,8.48,8.81,8.34,8.78,1112065,0
+ADV.US,D,20210920,000000,8.65,8.69,8.4,8.51,564686,0
+ADV.US,D,20210921,000000,8.56,8.58,8.32,8.4,175560,0
+ADV.US,D,20210922,000000,8.42,8.75,8.42,8.51,221717,0
+ADV.US,D,20210923,000000,8.59,8.67,8.57,8.65,135788,0
+ADV.US,D,20210924,000000,8.56,8.565,8.45,8.48,174944,0
+ADV.US,D,20210927,000000,8.51,8.76,8.42,8.64,177469,0
+ADV.US,D,20210928,000000,8.63,8.83,8.33,8.4,168447,0
+ADV.US,D,20210929,000000,8.45,8.61,8.33,8.5,326681,0
+ADV.US,D,20210930,000000,8.58,8.7,8.48,8.65,588607,0
+ADV.US,D,20211001,000000,8.72,8.75,8.48,8.58,424379,0
+ADV.US,D,20211004,000000,8.56,8.56,8.325,8.43,282979,0
+ADV.US,D,20211005,000000,8.51,8.785,8.39,8.68,287062,0
+ADV.US,D,20211006,000000,8.57,8.81,8.52,8.73,180732,0
+ADV.US,D,20211007,000000,8.82,8.94,8.54,8.65,345478,0
+ADV.US,D,20211008,000000,8.66,8.7,8.53,8.68,162754,0
+ADV.US,D,20211011,000000,8.66,8.87,8.54,8.56,223056,0
+ADV.US,D,20211012,000000,8.61,8.875,8.4,8.59,181447,0
+ADV.US,D,20211013,000000,8.61,8.67,8.51,8.6,113233,0
+ADV.US,D,20211014,000000,8.66,8.8679,8.64,8.84,236157,0
+ADV.US,D,20211015,000000,9,9,8.82,8.83,224751,0
+ADV.US,D,20211018,000000,8.74,8.96,8.6523,8.69,340726,0
+ADV.US,D,20211019,000000,8.78,8.78,8.33,8.35,335926,0
+ADV.US,D,20211020,000000,8.32,8.54,8.25,8.51,227970,0
+ADV.US,D,20211021,000000,8.55,8.64,8.36,8.44,191324,0
+ADV.US,D,20211022,000000,8.41,8.47,8.3,8.31,344135,0
+ADV.US,D,20211025,000000,8.32,8.41,8.18,8.21,159581,0
+ADV.US,D,20211026,000000,8.25,8.53,8.25,8.42,246799,0
+ADV.US,D,20211027,000000,8.42,8.459,8.21,8.24,106975,0
+ADV.US,D,20211028,000000,8.22,8.66,8.16,8.63,175127,0
+ADV.US,D,20211029,000000,8.57,8.615,8.45,8.54,184947,0
+ADV.US,D,20211101,000000,8.55,8.8838,8.55,8.81,261030,0
+ADV.US,D,20211102,000000,8.86,8.88,8.49,8.58,284406,0
+ADV.US,D,20211103,000000,8.66,8.83,8.55,8.82,758955,0
+ADV.US,D,20211104,000000,8.83,8.94,8.67,8.69,156579,0
+ADV.US,D,20211105,000000,8.76,9.05,8.72,8.93,245645,0
+ADV.US,D,20211108,000000,9.19,9.19,8.81,8.85,230800,0
+ADV.US,D,20211109,000000,8.84,8.91,8.78,8.88,264908,0
+ADV.US,D,20211110,000000,8.47,9.44,8.47,9.24,325545,0
+ADV.US,D,20211111,000000,9.34,9.49,9.2,9.32,279209,0
+ADV.US,D,20211112,000000,9.35,9.36,8.99,8.99,185276,0
+ADV.US,D,20211115,000000,9.04,9.12,8.91,8.97,525969,0
+ADV.US,D,20211116,000000,9.01,9.01,8.88,8.97,296694,0
+ADV.US,D,20211117,000000,8.99,9.04,8.8,8.83,318152,0
+ADV.US,D,20211118,000000,8.81,8.89,8.25,8.27,615361,0
+ADV.US,D,20211119,000000,8.74,8.74,7.77,7.83,531914,0
+ADV.US,D,20211122,000000,7.78,8.28,7.7,8.11,610217,0
+ADV.US,D,20211123,000000,8.17,8.34,8.02,8.1,530705,0
+ADV.US,D,20211124,000000,7.96,8.28,7.96,8.14,373943,0
+ADV.US,D,20211126,000000,7.87,8.05,7.72,7.95,233804,0
+ADV.US,D,20211129,000000,7.94,8.04,7.69,7.75,414483,0
+ADV.US,D,20211130,000000,7.89,7.89,7.2,7.23,706400,0
+ADV.US,D,20211201,000000,7.32,7.78,6.94,6.95,857357,0
+ADV.US,D,20211202,000000,7.04,7.47,6.95,7.41,474753,0
+ADV.US,D,20211203,000000,7.4,7.71,7.34,7.45,410498,0
+ADV.US,D,20211206,000000,7.56,8,7.43,7.46,420929,0
+ADV.US,D,20211207,000000,7.56,7.75,7.5,7.55,322852,0
+ADV.US,D,20211208,000000,7.55,7.84,7.53,7.69,830062,0
+ADV.US,D,20211209,000000,7.65,7.87,7.56,7.62,404316,0
+ADV.US,D,20211210,000000,7.64,7.79,7.46,7.5,377483,0
+ADV.US,D,20211213,000000,7.5,7.83,7.415,7.53,452727,0
+ADV.US,D,20211214,000000,7.54,7.79,7.5,7.65,659702,0
+ADV.US,D,20211215,000000,7.62,7.65,7.225,7.44,558410,0
+ADV.US,D,20211216,000000,7.45,7.72,7.4,7.63,488597,0
+ADV.US,D,20211217,000000,7.65,8.04,7.6,7.91,1079587,0
+ADV.US,D,20211220,000000,7.86,8.09,7.56,7.69,396671,0
+ADV.US,D,20211221,000000,7.66,7.82,7.64,7.68,269746,0
+ADV.US,D,20211222,000000,8.095,8.095,7.51,7.53,308629,0
+ADV.US,D,20211223,000000,7.55,7.96,7.37,7.82,504722,0
+ADV.US,D,20211227,000000,7.83,7.97,7.66,7.92,237834,0
+ADV.US,D,20211228,000000,7.89,7.95,7.69,7.78,414045,0
+ADV.US,D,20211229,000000,7.8,7.8,7.41,7.56,296755,0
+ADV.US,D,20211230,000000,7.51,7.79,7.47,7.7,133963,0
+ADV.US,D,20211231,000000,7.73,8.04,7.56,8.02,337441,0
+ADV.US,D,20220103,000000,8.03,8.22,7.88,8.15,1042189,0
+ADV.US,D,20220104,000000,8.24,8.24,7.89,7.91,191912,0
+ADV.US,D,20220105,000000,7.85,7.97,7.385,7.43,383393,0
+ADV.US,D,20220106,000000,7.395,7.5,7.19,7.47,829073,0
+ADV.US,D,20220107,000000,7.42,7.5434,7.22,7.32,399033,0
+ADV.US,D,20220110,000000,7.11,7.36,6.98,7.34,1007467,0
+ADV.US,D,20220111,000000,7.34,7.67,7.06,7.53,700742,0
+ADV.US,D,20220112,000000,7.51,7.66,7.14,7.2,637617,0
+ADV.US,D,20220113,000000,7.21,7.31,7.05,7.2,669114,0
+ADV.US,D,20220114,000000,7,7.31,7,7.28,203844,0
+ADV.US,D,20220118,000000,7.15,7.22,6.93,6.96,367141,0
+ADV.US,D,20220119,000000,6.97,6.97,6.63,6.73,479401,0
+ADV.US,D,20220120,000000,6.73,7.03,6.66,6.8,221994,0
+ADV.US,D,20220121,000000,6.71,6.99,6.64,6.67,543529,0
+ADV.US,D,20220124,000000,6.63,6.98,6.45,6.86,299311,0
+ADV.US,D,20220125,000000,6.78,6.85,6.54,6.74,476050,0
+ADV.US,D,20220126,000000,6.8,6.9,6.54,6.69,523235,0
+ADV.US,D,20220127,000000,6.69,6.78,6.37,6.47,192971,0
+ADV.US,D,20220128,000000,6.45,6.69,6.215,6.68,466392,0
+ADV.US,D,20220131,000000,6.68,7.3,6.67,7.28,761661,0
+ADV.US,D,20220201,000000,7.29,7.38,7.105,7.35,331096,0
+ADV.US,D,20220202,000000,7.36,7.4,7.18,7.31,276375,0
+ADV.US,D,20220203,000000,7.16,7.385,7.15,7.36,357740,0
+ADV.US,D,20220204,000000,7.3,7.33,7.05,7.2,213903,0
+ADV.US,D,20220207,000000,7.25,7.37,7.15,7.34,265424,0
+ADV.US,D,20220208,000000,7.39,7.47,7.23,7.44,199319,0
+ADV.US,D,20220209,000000,7.46,7.56,7.27,7.37,206381,0
+ADV.US,D,20220210,000000,7.29,7.36,7.18,7.24,221507,0
+ADV.US,D,20220211,000000,7.23,7.315,7.03,7.14,192796,0
+ADV.US,D,20220214,000000,7.18,7.265,7.095,7.2,134046,0
+ADV.US,D,20220215,000000,7.26,7.57,7.26,7.52,191926,0
+ADV.US,D,20220216,000000,7.51,7.82,7.4,7.72,203662,0
+ADV.US,D,20220217,000000,7.59,7.79,7.44,7.75,122401,0
+ADV.US,D,20220218,000000,7.69,7.94,7.69,7.83,187292,0
+ADV.US,D,20220222,000000,7.71,7.85,7.0257,7.675,128160,0
+ADV.US,D,20220223,000000,7.73,7.77,7.43,7.485,134151,0
+ADV.US,D,20220224,000000,7.26,7.64,7.19,7.61,239205,0
+ADV.US,D,20220225,000000,7.65,7.84,7.38,7.76,170803,0
+ADV.US,D,20220228,000000,7.69,7.97,7.65,7.87,285387,0
+ADV.US,D,20220301,000000,7.9,8.18,7.62,7.71,291084,0
+ADV.US,D,20220302,000000,6.24,7.37,6.0882,6.62,710559,0
+ADV.US,D,20220303,000000,6.6,6.62,6.28,6.5,817003,0
+ADV.US,D,20220304,000000,6.1,6.17,5.58,5.75,956719,0
+ADV.US,D,20220307,000000,5.74,5.759,5.32,5.47,1017133,0
+ADV.US,D,20220308,000000,5.46,5.68,5.24,5.5,558587,0
+ADV.US,D,20220309,000000,5.68,6.21,5.66,6.11,505908,0
+ADV.US,D,20220310,000000,5.98,6.11,5.82,6.01,599682,0
+ADV.US,D,20220311,000000,6.13,6.25,5.97,5.99,235584,0
+ADV.US,D,20220314,000000,5.92,6.14,5.74,6.1,242238,0
+ADV.US,D,20220315,000000,6.11,6.17,5.94,6.02,256961,0
+ADV.US,D,20220316,000000,6.05,6.32,5.92,6.23,337198,0
+ADV.US,D,20220317,000000,6.13,6.53,6.13,6.49,236774,0
+ADV.US,D,20220318,000000,6.38,6.54,6.33,6.42,737060,0
+ADV.US,D,20220321,000000,6.39,6.5,6.17,6.43,535895,0
+ADV.US,D,20220322,000000,6.45,6.62,6.35,6.4,227806,0
+ADV.US,D,20220323,000000,6.3,6.43,6.17,6.2,261672,0
+ADV.US,D,20220324,000000,6.2,6.326,6.17,6.26,174966,0
+ADV.US,D,20220325,000000,6.31,6.37,6.11,6.28,193437,0
+ADV.US,D,20220328,000000,6.27,6.29,6.11,6.25,164878,0
+ADV.US,D,20220329,000000,6.28,6.74,6.239,6.72,348974,0
+ADV.US,D,20220330,000000,6.7,6.71,6.37,6.45,265191,0
+ADV.US,D,20220331,000000,6.47,6.59,6.34,6.38,318088,0
+ADV.US,D,20220401,000000,6.41,6.54,6.29,6.39,261157,0
+ADV.US,D,20220404,000000,6.39,6.58,6.265,6.54,782105,0
+ADV.US,D,20220405,000000,6.61,6.73,6.39,6.4,3811306,0
+ADV.US,D,20220406,000000,6.37,6.555,6.04,6.1,519054,0
+ADV.US,D,20220407,000000,6.08,6.32,5.76,5.97,1070597,0
+ADV.US,D,20220408,000000,6.08,6.23,5.9,6.09,290779,0
+ADV.US,D,20220411,000000,6.07,6.36,6.01,6.17,319851,0
+ADV.US,D,20220412,000000,6.2,6.45,6.16,6.23,278893,0
+ADV.US,D,20220413,000000,6.23,6.32,6.125,6.14,334178,0
+ADV.US,D,20220414,000000,6.17,6.31,6.1,6.15,661767,0
+ADV.US,D,20220418,000000,6.09,6.09,5.91,5.97,228315,0
+ADV.US,D,20220419,000000,5.99,6,5.49,5.5,1985288,0
+ADV.US,D,20220420,000000,5.62,5.62,5.19,5.25,594789,0
+ADV.US,D,20220421,000000,5.3,5.35,5.07,5.11,384346,0
+ADV.US,D,20220422,000000,5.08,5.29,5.07,5.2,347375,0
+ADV.US,D,20220425,000000,5.15,5.43,5.09,5.35,409993,0
+ADV.US,D,20220426,000000,5.32,5.43,5.125,5.21,549036,0
+ADV.US,D,20220427,000000,5.19,5.36,5.06,5.17,416836,0
+ADV.US,D,20220428,000000,5.2,5.36,5.04,5.29,257385,0
+ADV.US,D,20220429,000000,5.28,5.36,5,5.03,400919,0
+ADV.US,D,20220502,000000,5.02,5.24,4.97,5.22,557573,0
+ADV.US,D,20220503,000000,5.25,5.49,5.215,5.36,633669,0
+ADV.US,D,20220504,000000,5.36,5.36,5.1028,5.31,427528,0
+ADV.US,D,20220505,000000,5.24,5.33,5.115,5.24,399849,0
+ADV.US,D,20220506,000000,5.17,5.35,5.12,5.21,289405,0
+ADV.US,D,20220509,000000,5.09,5.17,4.805,4.89,565451,0
+ADV.US,D,20220510,000000,4.94,4.95,4.59,4.78,367843,0
+ADV.US,D,20220511,000000,5.42,5.65,4.26,4.35,437380,0
+ADV.US,D,20220512,000000,4.37,4.665,4.2601,4.55,338135,0
+ADV.US,D,20220513,000000,4.54,4.76,4.395,4.42,602630,0
+ADV.US,D,20220516,000000,4.37,4.455,4.245,4.3,495259,0
+ADV.US,D,20220517,000000,4.38,4.7,4.275,4.65,341251,0
+ADV.US,D,20220518,000000,4.56,4.695,4.31,4.34,423896,0
+ADV.US,D,20220519,000000,4.3,4.52,4.26,4.35,434569,0
+ADV.US,D,20220520,000000,4.41,4.47,4.22,4.38,330020,0
+ADV.US,D,20220523,000000,4.43,4.43,4.21,4.29,359752,0
+ADV.US,D,20220524,000000,4.23,4.4,3.995,4.11,633486,0
+ADV.US,D,20220525,000000,4.09,4.345,4.0301,4.31,384632,0
+ADV.US,D,20220526,000000,4.35,4.48,4.17,4.35,337755,0
+ADV.US,D,20220527,000000,4.36,4.47,4.26,4.43,273553,0
+ADV.US,D,20220531,000000,4.4,4.4,4.18,4.3,687745,0
+ADV.US,D,20220601,000000,4.34,4.47,4.27,4.39,363516,0
+ADV.US,D,20220602,000000,4.37,4.51,4.29,4.51,363186,0
+ADV.US,D,20220603,000000,4.48,4.55,4.4,4.45,364746,0
+ADV.US,D,20220606,000000,4.48,4.54,4.39,4.49,650472,0
+ADV.US,D,20220607,000000,4.46,4.535,4.345,4.36,237035,0
+ADV.US,D,20220608,000000,4.36,4.37,4.18,4.21,243037,0
+ADV.US,D,20220609,000000,4.19,4.215,4.0482,4.14,505413,0
+ADV.US,D,20220610,000000,4.03,4.16,4.01,4.15,357173,0
+ADV.US,D,20220613,000000,4.02,4.09,3.75,3.79,491983,0
+ADV.US,D,20220614,000000,3.81,3.88,3.71,3.8,550426,0
+ADV.US,D,20220615,000000,3.9,4.07,3.83,4.02,498033,0
+ADV.US,D,20220616,000000,3.92,3.92,3.77,3.86,644369,0
+ADV.US,D,20220617,000000,3.94,4.025,3.86,4,897392,0
+ADV.US,D,20220621,000000,4.13,4.18,4,4.12,350307,0
+ADV.US,D,20220622,000000,4.07,4.41,4.07,4.18,544154,0
+ADV.US,D,20220623,000000,4.17,4.36,4.12,4.35,434905,0
+ADV.US,D,20220624,000000,4.35,4.485,4.31,4.35,1359448,0
+ADV.US,D,20220627,000000,4.4,4.4,4.205,4.22,286251,0
+ADV.US,D,20220628,000000,4.21,4.32,4.1,4.1,441590,0
+ADV.US,D,20220629,000000,4.07,4.07,3.825,3.89,270253,0
+ADV.US,D,20220630,000000,3.82,3.86,3.7,3.8,298880,0
+ADV.US,D,20220701,000000,3.76,3.96,3.76,3.93,428557,0
+ADV.US,D,20220705,000000,3.84,4.24,3.775,4.23,345169,0
+ADV.US,D,20220706,000000,4.21,4.22,4.1,4.13,293090,0
+ADV.US,D,20220707,000000,4.16,4.25,4.11,4.2,340798,0
+ADV.US,D,20220708,000000,4.13,4.21,4.01,4.04,801157,0
+ADV.US,D,20220711,000000,4.02,4.03,3.885,3.91,243432,0
+ADV.US,D,20220712,000000,3.91,4.08,3.91,4.05,324124,0
+ADV.US,D,20220713,000000,3.97,4.095,3.96,4.04,171759,0
+ADV.US,D,20220714,000000,3.99,4.04,3.93,3.97,172592,0
+ADV.US,D,20220715,000000,4.05,4.255,3.99,4.22,241482,0
+ADV.US,D,20220718,000000,4.25,4.31,4.155,4.18,162045,0
+ADV.US,D,20220719,000000,4.25,4.35,4.15,4.17,292794,0
+ADV.US,D,20220720,000000,4.15,4.34,4.1,4.33,277210,0
+ADV.US,D,20220721,000000,4.28,4.485,4.28,4.48,198387,0
+ADV.US,D,20220722,000000,4.46,4.48,4.25,4.29,224001,0
+ADV.US,D,20220725,000000,4.29,4.29,4.175,4.24,195763,0
+ADV.US,D,20220726,000000,4.23,4.23,4.11,4.16,137454,0
+ADV.US,D,20220727,000000,4.19,4.37,4.19,4.34,151749,0
+ADV.US,D,20220728,000000,4.33,4.37,4.21,4.33,124219,0
+ADV.US,D,20220729,000000,4.29,4.48,4.27,4.44,359664,0
+ADV.US,D,20220801,000000,4.41,4.475,4.33,4.38,320622,0
+ADV.US,D,20220802,000000,4.38,4.45,4.275,4.32,178969,0
+ADV.US,D,20220803,000000,4.35,4.42,4.25,4.34,323008,0
+ADV.US,D,20220804,000000,4.35,4.39,4.2,4.22,210514,0
+ADV.US,D,20220805,000000,4.17,4.25,4.05,4.19,212920,0
+ADV.US,D,20220808,000000,4.23,4.38,4.2,4.34,254378,0
+ADV.US,D,20220809,000000,4.31,4.34,4.135,4.26,153580,0
+ADV.US,D,20220810,000000,4.22,4.28,3.31,3.92,1164466,0
+ADV.US,D,20220811,000000,3.92,4.34,3.82,4.31,346017,0
+ADV.US,D,20220812,000000,4.31,4.57,4.28,4.48,836231,0
+ADV.US,D,20220815,000000,4.45,4.64,4.41,4.41,844534,0
+ADV.US,D,20220816,000000,4.39,4.47,4.31,4.4,283266,0
+ADV.US,D,20220817,000000,4.38,4.41,4.26,4.3,141274,0
+ADV.US,D,20220818,000000,4.26,4.305,4.19,4.26,150805,0
+ADV.US,D,20220819,000000,4.21,4.235,4.165,4.17,140668,0
+ADV.US,D,20220822,000000,4.12,4.19,4.03,4.04,217783,0
+ADV.US,D,20220823,000000,4.02,4.13,3.98,3.98,228178,0
+ADV.US,D,20220824,000000,4.02,4.08,3.91,3.99,135001,0
+ADV.US,D,20220825,000000,3.99,4.06,3.97,4,188260,0
+ADV.US,D,20220826,000000,3.96,4,3.83,3.85,210718,0
+ADV.US,D,20220829,000000,3.81,3.87,3.685,3.79,312431,0
+ADV.US,D,20220830,000000,3.8,3.85,3.71,3.73,469131,0
+ADV.US,D,20220831,000000,3.72,3.76,3.635,3.64,180458,0
+ADV.US,D,20220901,000000,3.61,3.675,3.5119,3.56,1383624,0
+ADV.US,D,20220902,000000,3.61,3.62,3.44,3.45,288182,0
+ADV.US,D,20220906,000000,3.45,3.46,3.32,3.395,352222,0
+ADV.US,D,20220907,000000,3.35,3.39,3.11,3.12,1552598,0
+ADV.US,D,20220908,000000,3.06,3.07,2.9,2.93,534414,0
+ADV.US,D,20220909,000000,2.91,3.09,2.89,3.04,668126,0
+ADV.US,D,20220912,000000,3.05,3.12,3.02,3.1,496963,0
+ADV.US,D,20220913,000000,3.03,3.06,2.91,2.94,618337,0
+ADV.US,D,20220914,000000,2.95,2.955,2.74,2.77,481431,0
+ADV.US,D,20220915,000000,2.73,2.81,2.62,2.65,708869,0
+ADV.US,D,20220916,000000,2.6,2.64,2.43,2.46,1253869,0
+ADV.US,D,20220919,000000,2.42,2.56,2.39,2.51,883787,0
+ADV.US,D,20220920,000000,2.49,2.49,2.43,2.45,433736,0
+ADV.US,D,20220921,000000,2.61,2.69,2.545,2.58,783811,0
+ADV.US,D,20220922,000000,2.61,2.63,2.49,2.5,514290,0
+ADV.US,D,20220923,000000,2.5,2.52,2.375,2.4,844719,0
+ADV.US,D,20220926,000000,2.38,2.47,2.38,2.38,773829,0
+ADV.US,D,20220927,000000,2.46,2.46,2.235,2.25,942014,0
+ADV.US,D,20220928,000000,2.22,2.29,2.165,2.27,757455,0
+ADV.US,D,20220929,000000,2.25,2.26,1.945,2.11,3115937,0
+ADV.US,D,20220930,000000,2.11,2.19,2.11,2.13,2513723,0
+ADV.US,D,20221003,000000,2.15,2.305,2.12,2.24,1498986,0
+ADV.US,D,20221004,000000,2.33,2.62,2.3299,2.51,1478132,0
+ADV.US,D,20221005,000000,2.47,2.5,2.36,2.39,432194,0
+ADV.US,D,20221006,000000,2.37,2.425,2.29,2.3,433279,0
+ADV.US,D,20221007,000000,2.33,2.335,2.22,2.32,1510369,0
+ADV.US,D,20221010,000000,2.3,2.48,2.27,2.39,670225,0
+ADV.US,D,20221011,000000,2.37,2.5,2.36,2.4,546579,0
+ADV.US,D,20221012,000000,2.43,2.43,2.33,2.34,349646,0
+ADV.US,D,20221013,000000,2.27,2.445,2.27,2.43,1138442,0
+ADV.US,D,20221014,000000,2.46,2.515,2.42,2.46,526492,0
+ADV.US,D,20221017,000000,2.53,2.635,2.49,2.61,579875,0
+ADV.US,D,20221018,000000,2.66,2.72,2.63,2.66,460800,0
+ADV.US,D,20221019,000000,2.69,2.69,2.555,2.64,605332,0
+ADV.US,D,20221020,000000,2.68,2.8,2.59,2.77,539352,0
+ADV.US,D,20221021,000000,2.8,2.95,2.74,2.86,500394,0
+ADV.US,D,20221024,000000,2.86,2.97,2.7899,2.9,561134,0
+ADV.US,D,20221025,000000,2.89,3.1,2.89,3.1,448552,0
+ADV.US,D,20221026,000000,3.13,3.135,3.06,3.07,408356,0
+ADV.US,D,20221027,000000,3.1,3.335,3.075,3.25,578611,0
+ADV.US,D,20221028,000000,3.26,3.33,3.13,3.33,493036,0
+ADV.US,D,20221031,000000,3.29,3.425,3.2,3.38,406641,0
+ADV.US,D,20221101,000000,3.43,3.49,3.33,3.41,449585,0
+ADV.US,D,20221102,000000,3.35,3.55,3.22,3.4,441592,0
+ADV.US,D,20221103,000000,3.37,3.38,3.24,3.27,267171,0
+ADV.US,D,20221104,000000,3.3,3.355,3.2,3.33,383974,0
+ADV.US,D,20221107,000000,3.31,3.47,3.31,3.38,554635,0
+ADV.US,D,20221108,000000,3.4,3.448,3.22,3.26,502420,0
+ADV.US,D,20221109,000000,3.18,3.29,3.08,3.25,389538,0
+ADV.US,D,20221110,000000,2.56,2.6973,2.37,2.6,850668,0
+ADV.US,D,20221111,000000,2.75,2.9193,2.705,2.75,1355494,0
+ADV.US,D,20221114,000000,2.71,2.89,2.66,2.69,1321322,0
+ADV.US,D,20221115,000000,2.75,2.8,2.63,2.65,1229476,0
+ADV.US,D,20221116,000000,2.68,2.68,2.51,2.58,309096,0
+ADV.US,D,20221117,000000,2.56,2.62,2.48,2.58,517906,0
+ADV.US,D,20221118,000000,2.65,2.735,2.4982,2.64,916041,0
+ADV.US,D,20221121,000000,2.64,2.645,2.49,2.49,315888,0
+ADV.US,D,20221122,000000,2.52,2.615,2.38,2.39,240832,0
+ADV.US,D,20221123,000000,2.39,2.49,2.36,2.47,242526,0
+ADV.US,D,20221125,000000,2.48,2.51,2.475,2.5,112418,0
+ADV.US,D,20221128,000000,2.51,2.56,2.325,2.35,349156,0
+ADV.US,D,20221129,000000,2.4,2.4,2.3,2.35,351546,0
+ADV.US,D,20221130,000000,2.33,2.49,2.33,2.48,338749,0
+ADV.US,D,20221201,000000,2.45,2.58,2.445,2.48,587392,0
+ADV.US,D,20221202,000000,2.51,2.51,2.4,2.41,345245,0
+ADV.US,D,20221205,000000,2.43,2.43,2.15,2.155,431467,0
+ADV.US,D,20221206,000000,2.19,2.21,2.17,2.18,291301,0
+ADV.US,D,20221207,000000,2.18,2.195,2.04,2.14,490703,0
+ADV.US,D,20221208,000000,2.17,2.18,2.015,2.05,501718,0
+ADV.US,D,20221209,000000,2.05,2.18,2.03,2.17,433471,0
+ADV.US,D,20221212,000000,2.15,2.215,2.05,2.08,360275,0
+ADV.US,D,20221213,000000,2.15,2.28,2.12,2.21,1485843,0
+ADV.US,D,20221214,000000,2.18,2.19,2.1,2.1,392734,0
+ADV.US,D,20221215,000000,2.05,2.05,1.92,1.94,461042,0
+ADV.US,D,20221216,000000,1.95,1.97,1.86,1.89,871682,0
+ADV.US,D,20221219,000000,1.93,1.95,1.86,1.87,582774,0
+ADV.US,D,20221220,000000,1.9,2.05,1.86,1.93,685487,0
+ADV.US,D,20221221,000000,1.95,1.95,1.89,1.91,388043,0
+ADV.US,D,20221222,000000,1.9,1.91,1.78,1.9,431421,0
+ADV.US,D,20221223,000000,1.9,1.95,1.85,1.87,239726,0
+ADV.US,D,20221227,000000,1.9,1.93,1.83,1.91,290416,0
+ADV.US,D,20221228,000000,1.9,1.94,1.85,1.86,373360,0
+ADV.US,D,20221229,000000,1.88,2.09,1.88,2.05,584614,0
+ADV.US,D,20221230,000000,2.04,2.1,1.99,2.08,327397,0
+ADV.US,D,20230103,000000,2.11,2.2275,2.11,2.19,448358,0
+ADV.US,D,20230104,000000,2.22,2.25,2.18,2.19,305531,0
+ADV.US,D,20230105,000000,2.16,2.21,2.1,2.13,253311,0
+ADV.US,D,20230106,000000,2.15,2.16,2.11,2.14,151374,0
+ADV.US,D,20230109,000000,2.14,2.1973,2.12,2.15,375303,0
+ADV.US,D,20230110,000000,2.16,2.19,2.12,2.18,247909,0
+ADV.US,D,20230111,000000,2.17,2.25,2.17,2.21,175752,0
+ADV.US,D,20230112,000000,2.23,2.315,2.18,2.31,285494,0
+ADV.US,D,20230113,000000,2.28,2.38,2.28,2.37,138688,0
+ADV.US,D,20230117,000000,2.34,2.375,2.2663,2.27,320682,0
+ADV.US,D,20230118,000000,2.3,2.31,2.18,2.19,239718,0
+ADV.US,D,20230119,000000,2.16,2.425,2.14,2.4,426146,0
+ADV.US,D,20230120,000000,2.45,2.525,2.4,2.5,901643,0
+ADV.US,D,20230123,000000,2.5,2.54,2.42,2.44,320560,0
+ADV.US,D,20230124,000000,2.4,2.44,2.35,2.37,190303,0
+ADV.US,D,20230125,000000,2.34,2.42,2.32,2.42,251101,0
+ADV.US,D,20230126,000000,2.5,2.5782,2.465,2.53,948853,0
+ADV.US,D,20230127,000000,2.51,2.69,2.505,2.67,299618,0
+ADV.US,D,20230130,000000,2.59,2.66,2.58,2.58,597710,0
+ADV.US,D,20230131,000000,2.58,2.63,2.55,2.59,339733,0
+ADV.US,D,20230201,000000,2.6,2.66,2.545,2.65,357056,0
+ADV.US,D,20230202,000000,2.69,2.9,2.685,2.85,1307079,0
+ADV.US,D,20230203,000000,2.76,2.83,2.735,2.8,354140,0
+ADV.US,D,20230206,000000,2.76,2.78,2.645,2.69,649246,0
+ADV.US,D,20230207,000000,2.66,2.66,2.54,2.6,511391,0
+ADV.US,D,20230208,000000,2.61,2.615,2.55,2.57,263789,0
+ADV.US,D,20230209,000000,2.59,2.62,2.51,2.51,280300,0
+ADV.US,D,20230210,000000,2.51,2.68,2.49,2.68,293702,0
+ADV.US,D,20230213,000000,2.68,2.68,2.35,2.41,706203,0
+ADV.US,D,20230214,000000,2.415,2.46,2.35,2.46,370013,0
+ADV.US,D,20230215,000000,2.42,2.68,2.42,2.66,279325,0
+ADV.US,D,20230216,000000,2.58,2.65,2.57,2.59,248609,0
+ADV.US,D,20230217,000000,2.61,2.62,2.515,2.56,268970,0
+ADV.US,D,20230221,000000,2.56,2.585,2.44,2.45,375502,0
+ADV.US,D,20230222,000000,2.43,2.49,2.345,2.42,459791,0
+ADV.US,D,20230223,000000,2.42,2.505,2.39,2.43,292718,0
+ADV.US,D,20230224,000000,2.38,2.42,2.28,2.38,416495,0
+ADV.US,D,20230227,000000,2.38,2.4,2.285,2.29,282443,0
+ADV.US,D,20230228,000000,2.29,2.315,2.18,2.2,648956,0
+ADV.US,D,20230301,000000,2.2,2.28,2.2,2.23,265587,0
+ADV.US,D,20230302,000000,2.25,2.82,2.2,2.61,1765459,0
+ADV.US,D,20230303,000000,2.61,2.7,2.4,2.47,988012,0
+ADV.US,D,20230306,000000,2.48,2.5375,2.37,2.37,417035,0
+ADV.US,D,20230307,000000,2.39,2.44,2.24,2.26,362605,0
+ADV.US,D,20230308,000000,2.29,2.33,2.17,2.2,608171,0
+ADV.US,D,20230309,000000,2.19,2.21,2.07,2.07,441875,0
+ADV.US,D,20230310,000000,2.1,2.1,1.92,2.02,578376,0
+ADV.US,D,20230313,000000,2.02,2.03,1.9,1.92,398951,0
+ADV.US,D,20230314,000000,1.97,1.985,1.87,1.89,495409,0
+ADV.US,D,20230315,000000,1.81,1.885,1.7,1.87,403251,0
+ADV.US,D,20230316,000000,1.83,1.85,1.79,1.82,237287,0
+ADV.US,D,20230317,000000,1.78,1.8,1.66,1.74,1144962,0
+ADV.US,D,20230320,000000,1.79,1.85,1.73,1.82,482348,0
+ADV.US,D,20230321,000000,1.88,1.95,1.865,1.92,378878,0
+ADV.US,D,20230322,000000,1.92,1.99,1.89,1.91,477378,0
+ADV.US,D,20230323,000000,1.92,1.92,1.81,1.84,395839,0
+ADV.US,D,20230324,000000,1.86,1.86,1.75,1.77,273753,0
+ADV.US,D,20230327,000000,1.76,1.78,1.68,1.75,350144,0
+ADV.US,D,20230328,000000,1.75,1.78,1.67,1.68,323532,0
+ADV.US,D,20230329,000000,1.71,1.71,1.63,1.64,219512,0
+ADV.US,D,20230330,000000,1.69,1.69,1.6,1.62,470710,0
+ADV.US,D,20230331,000000,1.62,1.66,1.56,1.58,672744,0
+ADV.US,D,20230403,000000,1.57,1.71,1.54,1.69,378089,0
+ADV.US,D,20230404,000000,1.67,1.67,1.54,1.56,701932,0
+ADV.US,D,20230405,000000,1.56,1.56,1.4,1.51,487317,0
+ADV.US,D,20230406,000000,1.62,1.73,1.54,1.58,558018,0
+ADV.US,D,20230410,000000,1.56,1.63,1.47,1.49,4052868,0
+ADV.US,D,20230411,000000,1.49,1.5,1.43,1.45,378104,0
+ADV.US,D,20230412,000000,1.44,1.49,1.37,1.38,372421,0
+ADV.US,D,20230413,000000,1.41,1.43,1.36,1.37,580187,0
+ADV.US,D,20230414,000000,1.37,1.42,1.34,1.35,433592,0
+ADV.US,D,20230417,000000,1.33,1.35,1.25,1.26,608435,0
+ADV.US,D,20230418,000000,1.29,1.3,1.24,1.25,426799,0
+ADV.US,D,20230419,000000,1.23,1.235,1.17,1.18,429777,0
+ADV.US,D,20230420,000000,1.3,1.31,1.19,1.21,539045,0
+ADV.US,D,20230421,000000,1.19,1.22,1.15,1.15,454767,0
+ADV.US,D,20230424,000000,1.15,1.23,1.15,1.23,447570,0
+ADV.US,D,20230425,000000,1.22,1.235,1.18,1.19,255033,0
+ADV.US,D,20230426,000000,1.2,1.2,1.13,1.17,237027,0
+ADV.US,D,20230427,000000,1.18,1.2,1.13,1.2,276372,0
+ADV.US,D,20230428,000000,1.2,1.29,1.2,1.28,307956,0
+ADV.US,D,20230501,000000,1.3,1.33,1.24,1.31,191926,0
+ADV.US,D,20230502,000000,1.29,1.29,1.2,1.2,313316,0
+ADV.US,D,20230503,000000,1.21,1.24,1.18,1.18,267069,0
+ADV.US,D,20230504,000000,1.2,1.2169,1.17,1.19,274274,0
+ADV.US,D,20230505,000000,1.19,1.25,1.18,1.23,210674,0
+ADV.US,D,20230508,000000,1.29,1.29,1.23,1.29,203383,0
+ADV.US,D,20230509,000000,1.26,1.31,1.19,1.3,551187,0
+ADV.US,D,20230510,000000,1.3,1.62,1.3,1.5,902129,0
+ADV.US,D,20230511,000000,1.46,1.46,1.27,1.44,671819,0
+ADV.US,D,20230512,000000,1.42,1.4699,1.37,1.41,686089,0
+ADV.US,D,20230515,000000,1.39,1.62,1.39,1.54,610270,0
+ADV.US,D,20230516,000000,1.58,1.8,1.58,1.64,734903,0
+ADV.US,D,20230517,000000,1.65,1.77,1.62,1.77,337599,0
+ADV.US,D,20230518,000000,1.83,2.04,1.81,1.84,786763,0
+ADV.US,D,20230519,000000,1.88,1.92,1.805,1.82,582291,0
+ADV.US,D,20230522,000000,1.82,1.9,1.795,1.9,472971,0
+ADV.US,D,20230523,000000,1.93,2.01,1.87,1.88,576685,0
+ADV.US,D,20230524,000000,1.865,1.865,1.69,1.78,457924,0
+ADV.US,D,20230525,000000,1.8,1.94,1.8,1.91,406688,0
+ADV.US,D,20230526,000000,1.89,1.96,1.89,1.91,483729,0
+ADV.US,D,20230530,000000,1.94,2.05,1.91,2,418006,0
+ADV.US,D,20230531,000000,2,2.08,1.9,1.9,1843132,0
+ADV.US,D,20230601,000000,1.92,1.92,1.815,1.86,304050,0
+ADV.US,D,20230602,000000,1.85,2,1.83,1.98,616932,0
+ADV.US,D,20230605,000000,1.98,2.18,1.96,2.11,450532,0
+ADV.US,D,20230606,000000,2.14,2.2,2.125,2.15,504419,0
+ADV.US,D,20230607,000000,2.12,2.245,2.12,2.18,481828,0
+ADV.US,D,20230608,000000,2.18,2.21,2.055,2.09,324639,0
+ADV.US,D,20230609,000000,2.1,2.12,2.01,2.11,326768,0
+ADV.US,D,20230612,000000,2.11,2.185,2.095,2.15,459530,0
+ADV.US,D,20230613,000000,2.18,2.18,2.1,2.12,304427,0
+ADV.US,D,20230614,000000,2.14,2.17,2.1,2.1,477140,0
+ADV.US,D,20230615,000000,2.11,2.2,2.1,2.2,409127,0
+ADV.US,D,20230616,000000,2.22,2.22,2.14,2.15,589980,0
+ADV.US,D,20230620,000000,2.15,2.225,2.11,2.19,244978,0
+ADV.US,D,20230621,000000,2.2,2.24,2.165,2.2,278458,0
+ADV.US,D,20230622,000000,2.21,2.22,2.16,2.21,200295,0
+ADV.US,D,20230623,000000,2.19,2.32,2.18,2.24,2007685,0
+ADV.US,D,20230626,000000,2.23,2.34,2.2,2.28,420387,0
+ADV.US,D,20230627,000000,2.28,2.37,2.28,2.35,443775,0
+ADV.US,D,20230628,000000,2.34,2.375,2.33,2.36,458877,0
+ADV.US,D,20230629,000000,2.34,2.38,2.32,2.33,178486,0
+ADV.US,D,20230630,000000,2.35,2.39,2.31,2.34,549748,0
+ADV.US,D,20230703,000000,2.31,2.39,2.31,2.36,273884,0
+ADV.US,D,20230705,000000,2.39,2.42,2.31,2.33,368855,0
+ADV.US,D,20230706,000000,2.29,2.34,2.265,2.31,198973,0
+ADV.US,D,20230707,000000,2.31,2.39,2.31,2.36,384363,0
+ADV.US,D,20230710,000000,2.36,2.4,2.34,2.36,352121,0
+ADV.US,D,20230711,000000,2.36,2.445,2.34,2.38,656698,0
+ADV.US,D,20230712,000000,2.46,2.48,2.39,2.41,509514,0
+ADV.US,D,20230713,000000,2.43,2.53,2.41,2.5,754473,0
+ADV.US,D,20230714,000000,2.54,2.55,2.49,2.52,776402,0
+ADV.US,D,20230717,000000,2.54,2.58,2.51,2.54,445523,0
+ADV.US,D,20230718,000000,2.54,2.6,2.495,2.51,367281,0
+ADV.US,D,20230719,000000,2.51,2.52,2.46,2.48,198162,0
+ADV.US,D,20230720,000000,2.52,2.52,2.47,2.51,390983,0
+ADV.US,D,20230721,000000,2.52,2.545,2.485,2.5,497926,0
+ADV.US,D,20230724,000000,2.52,2.54,2.49,2.51,296051,0
+ADV.US,D,20230725,000000,2.49,2.625,2.4847,2.6,490127,0
+ADV.US,D,20230726,000000,2.6,2.7,2.59,2.67,623725,0
+ADV.US,D,20230727,000000,2.7,2.73,2.48,2.5,390010,0
+ADV.US,D,20230728,000000,2.5,2.5699,2.495,2.56,271662,0
+ADV.US,D,20230731,000000,2.57,2.63,2.57,2.59,335781,0
+ADV.US,D,20230801,000000,2.59,2.665,2.53,2.65,210214,0
+ADV.US,D,20230802,000000,2.61,2.63,2.565,2.6,248227,0
+ADV.US,D,20230803,000000,2.58,2.63,2.55,2.59,364236,0
+ADV.US,D,20230804,000000,2.4,2.555,2.31,2.37,539623,0
+ADV.US,D,20230807,000000,2.41,2.68,2.32,2.65,402963,0
+ADV.US,D,20230808,000000,2.64,2.675,2.57,2.65,329770,0
+ADV.US,D,20230809,000000,2.62,2.725,2.59,2.62,287030,0
+ADV.US,D,20230810,000000,2.63,2.675,2.56,2.57,282864,0
+ADV.US,D,20230811,000000,2.6,2.84,2.575,2.79,804174,0
+ADV.US,D,20230814,000000,2.77,2.805,2.68,2.75,312507,0
+ADV.US,D,20230815,000000,2.72,2.8,2.65,2.76,269326,0
+ADV.US,D,20230816,000000,2.74,2.86,2.74,2.77,288815,0
+ADV.US,D,20230817,000000,2.78,2.8,2.63,2.67,244798,0
+ADV.US,D,20230818,000000,2.7,2.71,2.54,2.66,200825,0
+ADV.US,D,20230821,000000,2.66,2.695,2.55,2.67,294196,0
+ADV.US,D,20230822,000000,2.69,2.78,2.6,2.66,213442,0
+ADV.US,D,20230823,000000,2.68,2.75,2.6333,2.7,322204,0
+ADV.US,D,20230824,000000,2.68,2.73,2.65,2.66,177845,0
+ADV.US,D,20230825,000000,2.65,2.7,2.59,2.67,198619,0
+ADV.US,D,20230828,000000,2.67,2.81,2.6,2.71,338018,0
+ADV.US,D,20230829,000000,2.75,2.75,2.685,2.71,293612,0
+ADV.US,D,20230830,000000,2.74,2.84,2.715,2.81,610899,0
+ADV.US,D,20230831,000000,2.85,2.89,2.76,2.8,1995237,0
+ADV.US,D,20230901,000000,2.78,2.93,2.78,2.91,337829,0
+ADV.US,D,20230905,000000,2.9,2.9,2.73,2.73,329597,0
+ADV.US,D,20230906,000000,2.74,2.768,2.62,2.7,338982,0
+ADV.US,D,20230907,000000,2.7,2.72,2.585,2.64,315037,0
+ADV.US,D,20230908,000000,2.68,2.745,2.635,2.7,413709,0
+ADV.US,D,20230911,000000,2.74,2.84,2.72,2.82,562457,0
+ADV.US,D,20230912,000000,2.78,2.94,2.77,2.92,908773,0
+ADV.US,D,20230913,000000,2.9,2.9462,2.8,2.88,669426,0
+ADV.US,D,20230914,000000,2.9,2.9695,2.8601,2.93,261270,0
+ADV.US,D,20230915,000000,2.89,2.93,2.805,2.86,573742,0
+ADV.US,D,20230918,000000,2.87,2.89,2.84,2.85,242194,0
+ADV.US,D,20230919,000000,2.86,2.92,2.82,2.86,355604,0
+ADV.US,D,20230920,000000,2.88,2.8901,2.78,2.79,531654,0
+ADV.US,D,20230921,000000,2.75,2.77,2.7036,2.76,548032,0
+ADV.US,D,20230922,000000,2.76,2.835,2.76,2.79,260555,0
+ADV.US,D,20230925,000000,2.78,2.85,2.73,2.84,219445,0
+ADV.US,D,20230926,000000,2.81,2.89,2.78,2.82,311033,0
+ADV.US,D,20230927,000000,2.83,2.915,2.82,2.86,346136,0
+ADV.US,D,20230928,000000,2.86,2.94,2.8,2.81,183896,0
+ADV.US,D,20230929,000000,2.81,2.87,2.78,2.84,174734,0
+ADV.US,D,20231002,000000,2.8,2.87,2.8,2.84,264803,0
+ADV.US,D,20231003,000000,2.85,2.925,2.81,2.88,431519,0
+ADV.US,D,20231004,000000,2.88,2.94,2.82,2.9,772895,0
+ADV.US,D,20231005,000000,2.9,2.965,2.84,2.96,384451,0
+ADV.US,D,20231006,000000,2.95,3.0399,2.9,2.99,610030,0
+ADV.US,D,20231009,000000,2.89,3.075,2.86,3.05,376858,0
+ADV.US,D,20231010,000000,3.04,3.09,2.9701,3,426058,0
+ADV.US,D,20231011,000000,3.03,3.055,2.91,2.95,287313,0
+ADV.US,D,20231012,000000,2.92,3,2.86,2.92,318389,0
+ADV.US,D,20231013,000000,2.93,2.95,2.7616,2.87,446461,0
+ADV.US,D,20231016,000000,2.9,2.9,2.81,2.84,424684,0
+ADV.US,D,20231017,000000,2.77,2.93,2.74,2.88,372418,0
+ADV.US,D,20231018,000000,2.86,2.86,2.69,2.7,212984,0
+ADV.US,D,20231019,000000,2.71,2.71,2.45,2.45,383695,0
+ADV.US,D,20231020,000000,2.45,2.565,2.41,2.49,453206,0
+ADV.US,D,20231023,000000,2.52,2.57,2.44,2.45,250723,0
+ADV.US,D,20231024,000000,2.47,2.525,2.37,2.4,207173,0
+ADV.US,D,20231025,000000,2.37,2.37,2.29,2.32,255955,0
+ADV.US,D,20231026,000000,2.32,2.37,2.25,2.3,424502,0
+ADV.US,D,20231027,000000,2.38,2.38,2.13,2.16,271147,0
+ADV.US,D,20231030,000000,2.2,2.3,2.17,2.25,520584,0
+ADV.US,D,20231031,000000,2.26,2.325,2.24,2.3,514902,0
+ADV.US,D,20231101,000000,2.31,2.355,2.25,2.3,283504,0
+ADV.US,D,20231102,000000,2.34,2.43,2.32,2.36,315099,0
+ADV.US,D,20231103,000000,2.4,2.43,2.36,2.4,389378,0
+ADV.US,D,20231106,000000,2.41,2.505,2.34,2.37,628763,0
+ADV.US,D,20231107,000000,2.25,2.34,2.03,2.05,1211833,0
+ADV.US,D,20231108,000000,2,2.09,1.98,1.99,1119936,0
+ADV.US,D,20231109,000000,1.96,2.09,1.93,1.95,750759,0
+ADV.US,D,20231110,000000,1.94,2,1.85,1.98,789253,0
+ADV.US,D,20231113,000000,2.04,2.135,1.99,2.12,844108,0
+ADV.US,D,20231114,000000,2.26,2.43,2.26,2.39,1199299,0
+ADV.US,D,20231115,000000,2.49,2.535,2.375,2.39,868001,0
+ADV.US,D,20231116,000000,2.43,2.49,2.36,2.47,357122,0
+ADV.US,D,20231117,000000,2.58,2.59,2.48,2.5,629527,0
+ADV.US,D,20231120,000000,2.49,2.55,2.45,2.5,268380,0
+ADV.US,D,20231121,000000,2.43,2.53,2.4,2.52,235774,0
+ADV.US,D,20231122,000000,2.54,2.66,2.53,2.59,454134,0
+ADV.US,D,20231124,000000,2.6,2.74,2.6,2.69,182666,0
+ADV.US,D,20231127,000000,2.65,2.72,2.64,2.71,603600,0
+ADV.US,D,20231128,000000,2.69,2.74,2.68,2.7,739723,0
+ADV.US,D,20231129,000000,2.67,2.81,2.67,2.75,491841,0
+ADV.US,D,20231130,000000,2.77,2.8,2.73,2.75,498670,0
+ADV.US,D,20231201,000000,2.76,2.86,2.725,2.79,326430,0
+ADV.US,D,20231204,000000,2.76,2.84,2.68,2.8,428520,0
+ADV.US,D,20231205,000000,2.8,2.9,2.775,2.87,692141,0
+ADV.US,D,20231206,000000,2.92,3.06,2.85,3,1205736,0
+ADV.US,D,20231207,000000,3.02,3.0899,3,3.06,976268,0
+ADV.US,D,20231208,000000,3.06,3.2745,3.04,3.26,872696,0
+ADV.US,D,20231211,000000,3.29,3.3464,3.19,3.2,1429898,0
+ADV.US,D,20231212,000000,3.18,3.26,3.17,3.2,1262872,0
+ADV.US,D,20231213,000000,3.19,3.36,3.17,3.23,2028417,0
+ADV.US,D,20231214,000000,3.3,3.59,3.3,3.57,1388567,0
+ADV.US,D,20231215,000000,3.61,3.84,3.565,3.83,1475414,0
+ADV.US,D,20231218,000000,3.84,3.95,3.735,3.81,756208,0
+ADV.US,D,20231219,000000,3.82,3.945,3.8,3.93,859123,0
+ADV.US,D,20231220,000000,3.95,4.05,3.85,3.85,727962,0
+ADV.US,D,20231221,000000,3.87,3.985,3.86,3.96,423205,0
+ADV.US,D,20231222,000000,3.97,4.05,3.9,3.94,461521,0
+ADV.US,D,20231226,000000,3.95,3.99,3.87,3.99,255391,0
+ADV.US,D,20231227,000000,3.99,4.04,3.9,4.01,321094,0
+ADV.US,D,20231228,000000,3.98,4.01,3.85,3.86,417027,0
+ADV.US,D,20231229,000000,3.82,3.87,3.59,3.62,963854,0
+ADV.US,D,20240102,000000,3.62,3.6999,3.58,3.6,539581,0
+ADV.US,D,20240103,000000,3.57,3.79,3.5,3.75,978747,0
+ADV.US,D,20240104,000000,3.75,3.76,3.62,3.62,463567,0
+ADV.US,D,20240105,000000,3.67,3.7,3.47,3.61,434344,0
+ADV.US,D,20240108,000000,3.54,3.805,3.2501,3.78,742076,0
+ADV.US,D,20240109,000000,3.65,3.805,3.65,3.72,590287,0
+ADV.US,D,20240110,000000,3.755,3.9,3.7,3.87,575373,0
+ADV.US,D,20240111,000000,3.84,3.965,3.77,3.91,574820,0
+ADV.US,D,20240112,000000,3.97,4.1262,3.805,3.84,919178,0
+ADV.US,D,20240116,000000,3.9,3.9,3.695,3.74,527545,0
+ADV.US,D,20240117,000000,3.67,3.75,3.51,3.68,497960,0
+ADV.US,D,20240118,000000,3.79,3.79,3.67,3.72,406608,0
+ADV.US,D,20240119,000000,3.75,3.9,3.69,3.88,559962,0
+ADV.US,D,20240122,000000,3.88,4.01,3.88,3.96,503748,0
+ADV.US,D,20240123,000000,4,4.06,3.83,3.97,736159,0
+ADV.US,D,20240124,000000,4,4.135,3.9,3.92,446059,0
+ADV.US,D,20240125,000000,3.99,4.1,3.945,4.06,510370,0
+ADV.US,D,20240126,000000,4.07,4.1,4.02,4.04,496848,0
+ADV.US,D,20240129,000000,4.03,4.39,3.99,4.38,812564,0
+ADV.US,D,20240130,000000,4.36,4.375,4.19,4.23,668727,0
+ADV.US,D,20240131,000000,4.13,4.2575,4.03,4.03,810681,0
+ADV.US,D,20240201,000000,4.22,4.22,4.031,4.14,416425,0
+ADV.US,D,20240202,000000,4.08,4.11,3.87,3.87,529521,0
+ADV.US,D,20240205,000000,3.85,3.86,3.68,3.68,438301,0
+ADV.US,D,20240206,000000,3.74,3.74,3.65,3.66,288359,0
+ADV.US,D,20240207,000000,3.76,4.04,3.6363,3.99,819297,0
+ADV.US,D,20240208,000000,3.99,4.08,3.79,3.89,522415,0
+ADV.US,D,20240209,000000,3.89,4.0007,3.85,3.95,648354,0
+ADV.US,D,20240212,000000,3.94,4.07,3.94,4,645249,0
+ADV.US,D,20240213,000000,3.85,3.91,3.72,3.75,611248,0
+ADV.US,D,20240214,000000,3.77,3.87,3.76,3.85,405872,0
+ADV.US,D,20240215,000000,3.9,4.075,3.775,4.04,642591,0
+ADV.US,D,20240216,000000,4.1,4.13,3.92,3.94,489144,0
+ADV.US,D,20240220,000000,3.87,4.045,3.82,4.02,421069,0
+ADV.US,D,20240221,000000,4.02,4.04,3.82,3.84,521335,0
+ADV.US,D,20240222,000000,3.82,3.93,3.82,3.86,397831,0
+ADV.US,D,20240223,000000,3.86,3.925,3.82,3.84,269361,0
+ADV.US,D,20240226,000000,3.82,3.92,3.8001,3.87,592211,0
+ADV.US,D,20240227,000000,3.9,4.05,3.9,3.99,497489,0
+ADV.US,D,20240228,000000,3.93,3.96,3.77,3.78,498123,0
+ADV.US,D,20240229,000000,4,4.27,3.68,3.81,1183191,0
+ADV.US,D,20240301,000000,3.93,4.005,3.84,3.86,523961,0
+ADV.US,D,20240304,000000,3.85,3.89,3.53,3.63,663580,0
+ADV.US,D,20240305,000000,3.62,3.81,3.52,3.65,584107,0
+ADV.US,D,20240306,000000,3.67,3.69,3.45,3.5,534617,0
+ADV.US,D,20240307,000000,3.62,3.79,3.6,3.74,378529,0
+ADV.US,D,20240308,000000,3.81,3.96,3.77,3.85,573207,0
+ADV.US,D,20240311,000000,3.84,3.93,3.83,3.91,351561,0
+ADV.US,D,20240312,000000,3.91,4.05,3.89,4.04,522371,0
+ADV.US,D,20240313,000000,4,4.11,4,4.05,415749,0
+ADV.US,D,20240314,000000,4.05,4.08,4,4.05,662447,0
+ADV.US,D,20240315,000000,4.05,4.31,4.05,4.25,1075412,0
+ADV.US,D,20240318,000000,4.25,4.28,4.115,4.21,983261,0
+ADV.US,D,20240319,000000,4.18,4.34,4.16,4.25,853137,0
+ADV.US,D,20240320,000000,4.2,4.28,4.155,4.24,571226,0
+ADV.US,D,20240321,000000,4.24,4.32,4.2,4.22,497277,0
+ADV.US,D,20240322,000000,4.22,4.23,4.18,4.2,329181,0
+ADV.US,D,20240325,000000,4.18,4.32,4.18,4.24,405606,0
+ADV.US,D,20240326,000000,4.74,4.95,4.42,4.43,1389793,0
+ADV.US,D,20240327,000000,4.5,4.51,4.245,4.27,798313,0
+ADV.US,D,20240328,000000,4.29,4.44,4.23,4.33,901911,0
+ADV.US,D,20240401,000000,4.39,4.445,4.25,4.29,564269,0
+ADV.US,D,20240402,000000,4.21,4.3,4.17,4.28,525526,0
+ADV.US,D,20240403,000000,4.43,4.43,4.26,4.35,552806,0
+ADV.US,D,20240404,000000,4.48,4.48,4.24,4.29,886790,0
+ADV.US,D,20240405,000000,4.27,4.405,4.24,4.26,952079,0
+ADV.US,D,20240408,000000,4.36,4.38,4.23,4.25,732405,0
+ADV.US,D,20240409,000000,4.25,4.31,4.165,4.3,797966,0
+ADV.US,D,20240410,000000,4.15,4.22,4.04,4.13,880247,0
+ADV.US,D,20240411,000000,4.05,4.395,4.05,4.33,944660,0
+ADV.US,D,20240412,000000,4.3,4.415,4.175,4.22,1004378,0
+ADV.US,D,20240415,000000,4.22,4.28,4.09,4.12,1534236,0
+ADV.US,D,20240416,000000,4.1,4.29,4.04,4.21,971766,0
+ADV.US,D,20240417,000000,4.24,4.31,4.24,4.26,666154,0
+ADV.US,D,20240418,000000,4.25,4.395,4.215,4.26,975227,0
+ADV.US,D,20240419,000000,4.23,4.3754,4.22,4.33,881278,0
+ADV.US,D,20240422,000000,4.33,4.53,4.3175,4.49,880603,0
+ADV.US,D,20240423,000000,4.51,4.82,4.51,4.68,1277341,0
+ADV.US,D,20240424,000000,4.71,4.8196,4.51,4.57,1222358,0
+ADV.US,D,20240425,000000,4.51,4.6,4.39,4.55,1094188,0
+ADV.US,D,20240426,000000,4.59,4.62,4.49,4.51,575491,0
+ADV.US,D,20240429,000000,4.51,4.535,4.32,4.33,533801,0
+ADV.US,D,20240430,000000,4.25,4.31,4.22,4.26,497299,0
+ADV.US,D,20240501,000000,4.25,4.56,4.25,4.42,760274,0
+ADV.US,D,20240502,000000,4.44,4.59,4.4,4.56,643579,0
+ADV.US,D,20240503,000000,4.66,4.71,4.535,4.55,539560,0
+ADV.US,D,20240506,000000,4.55,4.68,4.51,4.52,626633,0
+ADV.US,D,20240507,000000,4.45,4.52,4.28,4.28,623894,0
+ADV.US,D,20240508,000000,4.25,4.31,4.16,4.26,1157428,0
+ADV.US,D,20240509,000000,3.23,3.76,3.01,3.74,2272856,0
+ADV.US,D,20240510,000000,3.7,3.7,3.44,3.51,1292183,0
+ADV.US,D,20240513,000000,3.47,3.66,3.3,3.42,1698892,0
+ADV.US,D,20240514,000000,3.48,3.63,3.4,3.4,1147226,0
+ADV.US,D,20240515,000000,3.43,3.515,3.16,3.4,2140584,0
+ADV.US,D,20240516,000000,3.4,3.41,3.26,3.32,811820,0
+ADV.US,D,20240517,000000,3.34,3.41,3.3,3.37,805264,0
+ADV.US,D,20240520,000000,3.35,3.63,3.3375,3.62,1464893,0
+ADV.US,D,20240521,000000,3.59,3.65,3.49,3.52,945311,0
+ADV.US,D,20240522,000000,3.51,3.63,3.44,3.57,905093,0
+ADV.US,D,20240523,000000,3.61,3.62,3.43,3.47,781818,0
+ADV.US,D,20240524,000000,3.48,3.52,3.44,3.46,385957,0
+ADV.US,D,20240528,000000,3.5,3.57,3.483,3.54,870755,0
+ADV.US,D,20240529,000000,3.46,3.53,3.4,3.52,867173,0
+ADV.US,D,20240530,000000,3.55,3.58,3.46,3.46,936453,0
+ADV.US,D,20240531,000000,3.46,3.485,3.365,3.44,800157,0
+ADV.US,D,20240603,000000,3.48,3.48,3.23,3.24,836581,0
+ADV.US,D,20240604,000000,3.23,3.24,2.86,2.865,1267406,0
+ADV.US,D,20240605,000000,2.83,2.93,2.715,2.93,949568,0
+ADV.US,D,20240606,000000,2.95,3.08,2.93,2.98,1098123,0
+ADV.US,D,20240607,000000,2.96,3.12,2.925,3.02,963093,0
+ADV.US,D,20240610,000000,2.98,3.015,2.93,2.99,931623,0
+ADV.US,D,20240611,000000,2.95,3.03,2.9,3.01,707171,0
+ADV.US,D,20240612,000000,3.09,3.16,3.03,3.06,934977,0
+ADV.US,D,20240613,000000,3.07,3.11,2.785,2.93,1456687,0
+ADV.US,D,20240614,000000,2.82,2.9,2.73,2.78,1131182,0
+ADV.US,D,20240617,000000,2.78,3,2.75,2.99,982625,0
+ADV.US,D,20240618,000000,3,3.115,2.92,2.96,2954882,0
+ADV.US,D,20240620,000000,2.95,2.95,2.7,2.74,2462134,0
+ADV.US,D,20240621,000000,2.79,2.94,2.75,2.9,2970352,0
+ADV.US,D,20240624,000000,2.88,2.96,2.81,2.87,1885352,0
+ADV.US,D,20240625,000000,3.08,3.15,2.945,3.05,2142660,0
+ADV.US,D,20240626,000000,3.02,3.22,3.02,3.15,1393983,0
+ADV.US,D,20240627,000000,3.15,3.22,3.07,3.21,1445188,0
+ADV.US,D,20240628,000000,3.21,3.335,3.2,3.22,3825417,0
+ADV.US,D,20240701,000000,3.29,3.29,3.1,3.13,734717,0
+ADV.US,D,20240702,000000,3.13,3.18,3.095,3.18,577717,0
+ADV.US,D,20240703,000000,3.13,3.295,3.13,3.25,369298,0
+ADV.US,D,20240705,000000,3.23,3.33,3.17,3.24,812441,0
+ADV.US,D,20240708,000000,3.27,3.435,3.27,3.32,1103895,0
+ADV.US,D,20240709,000000,3.24,3.35,3.24,3.32,628488,0
+ADV.US,D,20240710,000000,3.34,3.38,3.29,3.34,424543,0
+ADV.US,D,20240711,000000,3.43,3.64,3.4203,3.64,1133317,0
+ADV.US,D,20240712,000000,3.67,3.79,3.655,3.73,1033898,0
+ADV.US,D,20240715,000000,3.76,3.935,3.75,3.92,1177654,0
+ADV.US,D,20240716,000000,3.95,4.135,3.95,4.09,1149317,0
+ADV.US,D,20240717,000000,4.04,4.06,3.86,3.89,1521584,0
+ADV.US,D,20240718,000000,3.84,3.91,3.46,3.71,706150,0
+ADV.US,D,20240719,000000,3.69,3.805,3.47,3.7,884523,0
+ADV.US,D,20240722,000000,3.78,3.805,3.645,3.76,1071712,0
+ADV.US,D,20240723,000000,3.76,3.83,3.68,3.77,553708,0
+ADV.US,D,20240724,000000,3.74,3.85,3.5,3.73,792202,0
+ADV.US,D,20240725,000000,3.74,3.92,3.52,3.67,1580418,0
+ADV.US,D,20240726,000000,3.78,3.93,3.765,3.93,804326,0
+ADV.US,D,20240729,000000,3.92,4.025,3.855,3.89,565526,0
+ADV.US,D,20240730,000000,3.89,4.05,3.62,4.01,740967,0
+ADV.US,D,20240731,000000,4.04,4.16,3.935,4.01,1257243,0
+ADV.US,D,20240801,000000,4.05,4.07,3.705,3.83,939806,0
+ADV.US,D,20240802,000000,3.6,3.78,3.57,3.67,929455,0
+ADV.US,D,20240805,000000,3.27,3.6,3.23,3.54,1011352,0
+ADV.US,D,20240806,000000,3.49,3.645,3.405,3.61,1178356,0
+ADV.US,D,20240807,000000,2.95,3.85,2.95,3.765,894336,0
+ADV.US,D,20240808,000000,3.77,3.885,3.66,3.755,551530,0
+ADV.US,D,20240809,000000,3.76,3.78,3.55,3.66,849578,0
+ADV.US,D,20240812,000000,3.63,3.72,3.555,3.62,624005,0
+ADV.US,D,20240813,000000,3.65,3.74,3.57,3.66,415842,0
+ADV.US,D,20240814,000000,3.67,3.7,3.51,3.52,346547,0
+ADV.US,D,20240815,000000,3.53,3.64,3.53,3.6,341820,0
+ADV.US,D,20240816,000000,3.59,3.6841,3.37,3.59,323813,0
+ADV.US,D,20240819,000000,3.59,3.755,3.58,3.72,358932,0
+ADV.US,D,20240820,000000,3.71,3.71,3.555,3.665,404504,0
+ADV.US,D,20240821,000000,3.71,3.79,3.67,3.74,732032,0
+ADV.US,D,20240822,000000,3.75,3.75,3.59,3.62,342019,0
+ADV.US,D,20240823,000000,3.62,3.8,3.58,3.78,912415,0
+ADV.US,D,20240826,000000,3.8,3.89,3.75,3.77,525783,0
+ADV.US,D,20240827,000000,3.73,3.8,3.65,3.76,842042,0
+ADV.US,D,20240828,000000,3.77,3.83,3.705,3.82,408516,0
+ADV.US,D,20240829,000000,3.82,3.875,3.75,3.82,752769,0
+ADV.US,D,20240830,000000,3.82,3.9,3.47,3.87,577777,0
+ADV.US,D,20240903,000000,3.82,3.83,3.67,3.74,513434,0
+ADV.US,D,20240904,000000,3.72,3.85,3.46,3.84,584761,0
+ADV.US,D,20240905,000000,3.85,3.92,3.81,3.91,439781,0
+ADV.US,D,20240906,000000,3.9,3.96,3.71,3.74,550365,0
+ADV.US,D,20240909,000000,3.72,3.72,3.25,3.39,1369426,0
+ADV.US,D,20240910,000000,3.38,3.63,3.35,3.62,536164,0
+ADV.US,D,20240911,000000,3.64,3.67,3.5103,3.63,409213,0
+ADV.US,D,20240912,000000,3.64,3.695,3.57,3.67,711175,0
+ADV.US,D,20240913,000000,3.74,3.93,3.735,3.91,512141,0
+ADV.US,D,20240916,000000,3.91,3.96,3.75,3.91,495579,0
+ADV.US,D,20240917,000000,3.97,3.97,3.845,3.91,579182,0
+ADV.US,D,20240918,000000,3.9,4.1,3.66,3.89,614387,0
+ADV.US,D,20240919,000000,4.05,4.05,3.91,4,536735,0
+ADV.US,D,20240920,000000,3.94,4,3.83,3.86,4060934,0
+ADV.US,D,20240923,000000,3.86,3.93,3.6,3.6,436236,0
+ADV.US,D,20240924,000000,3.62,3.73,3.58,3.7,408145,0
+ADV.US,D,20240925,000000,3.7,3.7,3.52,3.54,732560,0
+ADV.US,D,20240926,000000,3.6,3.61,3.48,3.5,467232,0
+ADV.US,D,20240927,000000,3.54,3.595,3.485,3.51,379422,0
+ADV.US,D,20240930,000000,3.47,3.49,3.3,3.43,1142088,0
+ADV.US,D,20241001,000000,3.4,3.405,3.31,3.32,486769,0
+ADV.US,D,20241002,000000,3.29,3.35,3.25,3.29,331466,0
+ADV.US,D,20241003,000000,3.24,3.27,2.99,3.13,623058,0
+ADV.US,D,20241004,000000,3.19,3.21,3.06,3.06,468582,0
+ADV.US,D,20241007,000000,3.06,3.09,2.95,3.05,1395151,0
+ADV.US,D,20241008,000000,3.05,3.16,3.035,3.14,358995,0
+ADV.US,D,20241009,000000,3.13,3.2,3.07,3.1,377271,0
+ADV.US,D,20241010,000000,3.09,3.12,3.03,3.06,231901,0
+ADV.US,D,20241011,000000,3.05,3.165,3.04,3.16,237562,0
+ADV.US,D,20241014,000000,3.15,3.275,3.12,3.27,244813,0
+ADV.US,D,20241015,000000,3.27,3.31,3.18,3.19,406849,0
+ADV.US,D,20241016,000000,3.24,3.3,3.17,3.18,380732,0
+ADV.US,D,20241017,000000,3.16,3.2,3.055,3.16,649539,0
+ADV.US,D,20241018,000000,3.18,3.35,3.12,3.14,559056,0
+ADV.US,D,20241021,000000,3.12,3.155,2.995,3.02,403811,0
+ADV.US,D,20241022,000000,3,3.13,3,3.12,454522,0
+ADV.US,D,20241023,000000,3.09,3.135,2.98,3.06,295909,0
+ADV.US,D,20241024,000000,3.09,3.145,3.08,3.1,240944,0
+ADV.US,D,20241025,000000,3.14,3.16,3.0708,3.1,236511,0
+ADV.US,D,20241028,000000,3.16,3.24,3.16,3.17,254087,0
+ADV.US,D,20241029,000000,3.14,3.15,3.05,3.11,240167,0
+ADV.US,D,20241030,000000,3.1,3.2,3.06,3.15,259520,0
+ADV.US,D,20241031,000000,3.17,3.185,3.06,3.06,315977,0
+ADV.US,D,20241101,000000,3.07,3.27,3.07,3.21,433023,0
+ADV.US,D,20241104,000000,3.21,3.3,3.16,3.23,258908,0
+ADV.US,D,20241105,000000,3.23,3.29,3.18,3.27,319198,0
+ADV.US,D,20241106,000000,3.46,3.56,3.26,3.35,870136,0
+ADV.US,D,20241107,000000,3.25,3.74,2.92,3.73,955431,0
+ADV.US,D,20241108,000000,3.63,4.04,3.56,3.69,1297895,0
+ADV.US,D,20241111,000000,3.72,3.725,3.29,3.3,659397,0
+ADV.US,D,20241112,000000,3.24,3.39,3.21,3.295,747661,0
+ADV.US,D,20241113,000000,3.37,3.59,3.24,3.28,760068,0
+ADV.US,D,20241114,000000,3.31,3.4,3.22,3.24,1039279,0
+ADV.US,D,20241115,000000,3.27,3.3,3.045,3.1,828445,0
+ADV.US,D,20241118,000000,3.1,3.2493,3.1,3.22,383678,0
+ADV.US,D,20241119,000000,3.17,3.38,3.165,3.37,311451,0
+ADV.US,D,20241120,000000,3.37,3.4,3.295,3.39,343228,0
+ADV.US,D,20241121,000000,3.395,3.49,3.32,3.44,352834,0
+ADV.US,D,20241122,000000,3.45,3.605,3.39,3.6,530194,0
+ADV.US,D,20241125,000000,3.6,3.755,3.58,3.6,620290,0
+ADV.US,D,20241126,000000,3.58,3.6,3.49,3.55,290991,0
+ADV.US,D,20241127,000000,3.59,3.66,3.5,3.51,248520,0
+ADV.US,D,20241129,000000,3.55,3.6,3.51,3.56,184116,0
+ADV.US,D,20241202,000000,3.53,3.72,3.505,3.71,651191,0
+ADV.US,D,20241203,000000,3.72,3.72,3.58,3.64,379684,0
+ADV.US,D,20241204,000000,3.64,3.64,3.56,3.57,347137,0
+ADV.US,D,20241205,000000,3.57,3.57,3.445,3.45,534017,0
+ADV.US,D,20241206,000000,3.48,3.55,3.46,3.52,287741,0
+ADV.US,D,20241209,000000,3.54,3.62,3.42,3.44,214515,0
+ADV.US,D,20241210,000000,3.39,3.525,3.3401,3.49,348393,0
+ADV.US,D,20241211,000000,3.53,3.54,3.435,3.45,634716,0
+ADV.US,D,20241212,000000,3.44,3.48,3.38,3.47,290559,0
+ADV.US,D,20241213,000000,3.43,3.47,3.36,3.45,261394,0
+ADV.US,D,20241216,000000,3.43,3.45,3.265,3.31,419325,0
+ADV.US,D,20241217,000000,3.29,3.335,3.205,3.29,338681,0
+ADV.US,D,20241218,000000,3.29,3.37,3.045,3.12,378895,0
+ADV.US,D,20241219,000000,3.15,3.1789,3.085,3.13,265063,0
+ADV.US,D,20241220,000000,3.1,3.195,3.06,3.11,647444,0
+ADV.US,D,20241223,000000,3.17,3.17,2.97,2.99,206045,0
+ADV.US,D,20241224,000000,3,3.05,2.96,3.05,104750,0
+ADV.US,D,20241226,000000,3.02,3.07,3,3.03,195771,0
+ADV.US,D,20241227,000000,2.99,3.015,2.83,2.97,349902,0
+ADV.US,D,20241230,000000,2.93,2.935,2.8605,2.91,141295,0
+ADV.US,D,20241231,000000,2.95,2.98,2.875,2.92,260396,0
+ADV.US,D,20250102,000000,2.93,2.935,2.71,2.81,479380,0
+ADV.US,D,20250103,000000,2.81,2.85,2.76,2.84,263888,0
+ADV.US,D,20250106,000000,2.78,2.855,2.64,2.65,283918,0
+ADV.US,D,20250107,000000,2.67,2.72,2.625,2.66,433444,0
+ADV.US,D,20250108,000000,2.68,2.68,2.555,2.63,436661,0
+ADV.US,D,20250110,000000,2.58,2.585,2.38,2.38,381252,0
+ADV.US,D,20250113,000000,2.38,2.45,2.28,2.3,646299,0
+ADV.US,D,20250114,000000,2.36,2.36,2.22,2.3,582966,0
+ADV.US,D,20250115,000000,2.37,2.43,2.33,2.38,453283,0
+ADV.US,D,20250116,000000,2.38,2.45,2.285,2.43,599233,0
+ADV.US,D,20250117,000000,2.47,2.56,2.46,2.52,466120,0
+ADV.US,D,20250121,000000,2.54,2.62,2.49,2.61,501148,0
+ADV.US,D,20250122,000000,2.61,2.74,2.61,2.7,521870,0
+ADV.US,D,20250123,000000,2.67,2.68,2.565,2.62,582804,0
+ADV.US,D,20250124,000000,2.6,2.675,2.6,2.65,319596,0
+ADV.US,D,20250127,000000,2.63,2.95,2.625,2.9,721844,0
+ADV.US,D,20250128,000000,2.88,2.89,2.765,2.81,249214,0
+ADV.US,D,20250129,000000,2.81,2.82,2.71,2.74,283892,0
+ADV.US,D,20250130,000000,2.75,2.82,2.705,2.72,156915,0
+ADV.US,D,20250131,000000,2.71,2.73,2.59,2.64,357038,0
+ADV.US,D,20250203,000000,2.57,2.66,2.555,2.62,320203,0
+ADV.US,D,20250204,000000,2.6,2.68,2.6,2.67,205392,0
+ADV.US,D,20250205,000000,2.69,2.745,2.64,2.74,288256,0
+ADV.US,D,20250206,000000,2.76,2.825,2.725,2.74,249561,0
+ADV.US,D,20250207,000000,2.72,2.74,2.63,2.73,348608,0
+ADV.US,D,20250210,000000,2.75,2.7773,2.65,2.66,355695,0
+ADV.US,D,20250211,000000,2.63,2.82,2.63,2.76,331461,0
+ADV.US,D,20250212,000000,2.74,2.78,2.68,2.7,205130,0
+ADV.US,D,20250213,000000,2.72,2.765,2.67,2.75,245879,0
+ADV.US,D,20250214,000000,2.78,2.84,2.695,2.71,208787,0
+ADV.US,D,20250218,000000,2.71,2.74,2.63,2.65,256392,0
+ADV.US,D,20250219,000000,2.62,2.635,2.455,2.5,333999,0
+ADV.US,D,20250220,000000,2.47,2.505,2.42,2.48,337864,0
+ADV.US,D,20250221,000000,2.52,2.561,2.445,2.45,284420,0
+ADV.US,D,20250224,000000,2.47,2.69,2.43,2.645,464690,0
+ADV.US,D,20250225,000000,2.65,2.671,2.585,2.59,379388,0
+ADV.US,D,20250226,000000,2.56,2.57,2.455,2.49,320451,0
+ADV.US,D,20250227,000000,2.54,2.54,2.445,2.5,207501,0
+ADV.US,D,20250228,000000,2.5,2.54,2.48,2.51,572271,0
+ADV.US,D,20250303,000000,2.49,2.53,2.315,2.35,368995,0
+ADV.US,D,20250304,000000,2.32,2.36,2.26,2.3,450624,0
+ADV.US,D,20250305,000000,2.31,2.4193,2.31,2.39,432695,0
+ADV.US,D,20250306,000000,2.35,2.455,2.335,2.36,383474,0
+ADV.US,D,20250307,000000,2.35,2.4664,2.035,2.15,806281,0
+ADV.US,D,20250310,000000,2.08,2.09,1.82,1.82,694218,0
+ADV.US,D,20250311,000000,1.8,1.8093,1.53,1.605,1507919,0
+ADV.US,D,20250312,000000,1.62,1.7694,1.62,1.69,1540455,0
+ADV.US,D,20250313,000000,1.8,2.02,1.63,1.64,2128420,0
+ADV.US,D,20250314,000000,1.65,1.765,1.635,1.7,1034370,0
+ADV.US,D,20250317,000000,1.68,1.76,1.56,1.58,677213,0
+ADV.US,D,20250318,000000,1.56,1.6,1.51,1.55,851184,0
+ADV.US,D,20250319,000000,1.59,1.79,1.59,1.75,1182048,0
+ADV.US,D,20250320,000000,1.72,1.76,1.64,1.66,554117,0
+ADV.US,D,20250321,000000,1.66,1.805,1.66,1.76,2423538,0
+ADV.US,D,20250324,000000,1.78,1.83,1.625,1.65,760312,0
+ADV.US,D,20250325,000000,1.64,1.64,1.555,1.56,540247,0
+ADV.US,D,20250326,000000,1.57,1.61,1.545,1.58,473682,0
+ADV.US,D,20250327,000000,1.57,1.71,1.55,1.59,679916,0
+ADV.US,D,20250328,000000,1.6,1.61,1.47,1.49,906568,0
+ADV.US,D,20250331,000000,1.45,1.51,1.4324,1.51,453358,0
+ADV.US,D,20250401,000000,1.48,1.52,1.42,1.42,288096,0
+ADV.US,D,20250402,000000,1.4,1.45,1.38,1.45,256213,0
+ADV.US,D,20250403,000000,1.38,1.4269,1.3,1.31,476547,0
+ADV.US,D,20250404,000000,1.27,1.34,1.24,1.3,563475,0
+ADV.US,D,20250407,000000,1.24,1.3,1.19,1.25,799997,0
+ADV.US,D,20250408,000000,1.28,1.321,1.13,1.14,704073,0
+ADV.US,D,20250409,000000,1.14,1.3699,1.11,1.36,851366,0
+ADV.US,D,20250410,000000,1.36,1.37,1.22,1.28,838133,0
+ADV.US,D,20250411,000000,1.28,1.28,1.175,1.2,628867,0
+ADV.US,D,20250414,000000,1.24,1.256,1.15,1.19,695262,0
+ADV.US,D,20250415,000000,1.19,1.275,1.19,1.23,409189,0
+ADV.US,D,20250416,000000,1.21,1.27,1.18,1.25,494474,0
+ADV.US,D,20250417,000000,1.25,1.27,1.19,1.22,411578,0
+ADV.US,D,20250421,000000,1.2,1.24,1.17,1.23,382264,0
+ADV.US,D,20250422,000000,1.23,1.31,1.205,1.29,354388,0
+ADV.US,D,20250423,000000,1.36,1.395,1.285,1.31,387412,0
+ADV.US,D,20250424,000000,1.32,1.3599,1.2804,1.3,312495,0
+ADV.US,D,20250425,000000,1.33,1.3363,1.27,1.33,241844,0
+ADV.US,D,20250428,000000,1.32,1.355,1.275,1.34,212503,0
+ADV.US,D,20250429,000000,1.33,1.37,1.31,1.34,359656,0
+ADV.US,D,20250430,000000,1.33,1.35,1.28,1.34,343368,0
+ADV.US,D,20250501,000000,1.34,1.41,1.305,1.32,366428,0
+ADV.US,D,20250502,000000,1.34,1.405,1.3245,1.38,226091,0
+ADV.US,D,20250505,000000,1.38,1.38,1.32,1.33,176124,0
+ADV.US,D,20250506,000000,1.29,1.3265,1.28,1.29,181510,0
+ADV.US,D,20250507,000000,1.35,1.35,1.27,1.3,455755,0
+ADV.US,D,20250508,000000,1.3,1.38,1.29,1.38,237695,0
+ADV.US,D,20250509,000000,1.38,1.48,1.34,1.47,655971,0
+ADV.US,D,20250512,000000,1.48,1.5508,1.2,1.205,826639,0
+ADV.US,D,20250513,000000,1.24,1.25,1.12,1.13,678339,0
+ADV.US,D,20250514,000000,1.12,1.205,1.055,1.12,1149093,0
+ADV.US,D,20250515,000000,1.12,1.14,1.04,1.09,586394,0
+ADV.US,D,20250516,000000,1.12,1.37,1.0804,1.26,1417532,0
+ADV.US,D,20250519,000000,1.22,1.28,1.205,1.24,554992,0
+ADV.US,D,20250520,000000,1.21,1.3,1.21,1.25,456069,0
+ADV.US,D,20250521,000000,1.28,1.28,1.16,1.17,506520,0
+ADV.US,D,20250522,000000,1.17,1.2,1.15,1.16,669940,0
+ADV.US,D,20250523,000000,1.14,1.15,1.11,1.12,317621,0
+ADV.US,D,20250527,000000,1.13,1.33,1.12,1.28,966064,0
+ADV.US,D,20250528,000000,1.27,1.31,1.24,1.24,289526,0
+ADV.US,D,20250529,000000,1.28,1.32,1.24,1.24,295988,0
+ADV.US,D,20250530,000000,1.24,1.27,1.16,1.19,1975076,0
+ADV.US,D,20250602,000000,1.18,1.24,1.15,1.15,496509,0
+ADV.US,D,20250603,000000,1.17,1.365,1.17,1.35,977939,0
+ADV.US,D,20250604,000000,1.36,1.455,1.23,1.25,712763,0
+ADV.US,D,20250605,000000,1.24,1.29,1.21,1.22,364828,0
+ADV.US,D,20250606,000000,1.26,1.335,1.2449,1.3,432048,0
+ADV.US,D,20250609,000000,1.36,1.495,1.34,1.43,606375,0
+ADV.US,D,20250610,000000,1.4,1.49,1.37,1.47,632366,0
+ADV.US,D,20250611,000000,1.45,1.74,1.44,1.65,2039224,0
+ADV.US,D,20250612,000000,1.62,1.64,1.5293,1.54,736506,0
+ADV.US,D,20250613,000000,1.5,1.555,1.42,1.44,694943,0
+ADV.US,D,20250616,000000,1.45,1.565,1.4307,1.55,513963,0
+ADV.US,D,20250617,000000,1.52,1.7,1.52,1.57,551788,0
+ADV.US,D,20250618,000000,1.56,1.6,1.52,1.58,504933,0
+ADV.US,D,20250620,000000,1.62,1.695,1.54,1.63,1993053,0
+ADV.US,D,20250623,000000,1.62,1.62,1.4492,1.51,299215,0
+ADV.US,D,20250624,000000,1.52,1.5885,1.49,1.495,351170,0
+ADV.US,D,20250625,000000,1.49,1.545,1.32,1.33,702499,0
+ADV.US,D,20250626,000000,1.32,1.3795,1.28,1.34,445158,0
+ADV.US,D,20250627,000000,1.33,1.37,1.285,1.31,1504349,0
+ADV.US,D,20250630,000000,1.31,1.36,1.3,1.32,509852,0
+ADV.US,D,20250701,000000,1.3,1.445,1.28,1.41,1895899,0
+ADV.US,D,20250702,000000,1.42,1.56,1.3951,1.55,765541,0
+ADV.US,D,20250703,000000,1.57,1.61,1.52,1.57,783447,0
+ADV.US,D,20250707,000000,1.55,1.67,1.52,1.55,894117,0
+ADV.US,D,20250708,000000,1.56,1.61,1.54,1.6,293357,0
+ADV.US,D,20250709,000000,1.62,1.655,1.55,1.59,291875,0
+ADV.US,D,20250710,000000,1.58,1.67,1.57,1.63,324025,0
+ADV.US,D,20250711,000000,1.63,1.63,1.53,1.54,323210,0
+ADV.US,D,20250714,000000,1.52,1.545,1.41,1.42,299972,0
+ADV.US,D,20250715,000000,1.42,1.4799,1.35,1.36,478852,0
+ADV.US,D,20250716,000000,1.36,1.4,1.33,1.35,606885,0
+ADV.US,D,20250717,000000,1.37,1.505,1.36,1.5,3678577,0
+ADV.US,D,20250718,000000,1.53,1.53,1.435,1.46,394057,0
+ADV.US,D,20250721,000000,1.47,1.52,1.4511,1.48,228831,0
+ADV.US,D,20250722,000000,1.48,1.61,1.475,1.6,720932,0
+ADV.US,D,20250723,000000,1.6,1.795,1.59,1.77,1082785,0
+ADV.US,D,20250724,000000,1.77,1.815,1.49,1.5,696023,0
+ADV.US,D,20250725,000000,1.53,1.608,1.465,1.6,397539,0
+ADV.US,D,20250728,000000,1.6,1.615,1.53,1.53,328139,0
+ADV.US,D,20250729,000000,1.55,1.555,1.415,1.43,419911,0
+ADV.US,D,20250730,000000,1.44,1.475,1.35,1.37,1305392,0
+ADV.US,D,20250731,000000,1.36,1.4,1.3,1.37,1056729,0
+ADV.US,D,20250801,000000,1.32,1.35,1.28,1.3,465599,0
+ADV.US,D,20250804,000000,1.3,1.37,1.28,1.36,311417,0
+ADV.US,D,20250805,000000,1.36,1.39,1.31,1.34,334352,0
+ADV.US,D,20250806,000000,1.35,1.415,1.34,1.34,1008964,0
+ADV.US,D,20250807,000000,1.33,1.655,1.31,1.64,3493409,0
+ADV.US,D,20250808,000000,1.64,1.88,1.635,1.84,1736921,0
+ADV.US,D,20250811,000000,1.895,2.145,1.83,1.885,1884647,0
+ADV.US,D,20250812,000000,1.89,1.99,1.6401,1.86,935188,0
+ADV.US,D,20250813,000000,1.88,2.02,1.84,1.86,748990,0
+ADV.US,D,20250814,000000,1.81,1.87,1.7501,1.82,504642,0
+ADV.US,D,20250815,000000,1.84,1.84,1.72,1.8,810364,0
+ADV.US,D,20250818,000000,1.81,1.915,1.81,1.85,893081,0
+ADV.US,D,20250819,000000,1.85,1.89,1.77,1.78,1137107,0
+ADV.US,D,20250820,000000,1.76,1.8,1.62,1.67,642163,0
+ADV.US,D,20250821,000000,1.65,1.7,1.625,1.66,886006,0
+ADV.US,D,20250822,000000,1.7,1.95,1.686,1.89,915753,0
+ADV.US,D,20250825,000000,1.87,1.94,1.82,1.87,940971,0
+ADV.US,D,20250826,000000,1.87,1.88,1.78,1.79,1222374,0
+ADV.US,D,20250827,000000,1.8,1.84,1.7601,1.84,312487,0
+ADV.US,D,20250828,000000,1.85,1.9,1.8,1.84,265888,0
+ADV.US,D,20250829,000000,1.85,1.88,1.81,1.82,218807,0
+ADV.US,D,20250902,000000,1.77,1.8,1.725,1.73,391736,0
+ADV.US,D,20250903,000000,1.72,1.7408,1.69,1.69,313196,0
+ADV.US,D,20250904,000000,1.7,1.755,1.685,1.74,415861,0
+ADV.US,D,20250905,000000,1.75,1.795,1.735,1.78,432629,0
+ADV.US,D,20250908,000000,1.78,1.93,1.76,1.92,984932,0
+ADV.US,D,20250909,000000,1.92,1.93,1.82,1.91,753255,0
+ADV.US,D,20250910,000000,1.89,1.91,1.78,1.84,660073,0
+ADV.US,D,20250911,000000,1.86,1.93,1.85,1.9,480216,0
+ADV.US,D,20250912,000000,1.88,1.92,1.85,1.9,526746,0
+ADV.US,D,20250915,000000,1.91,2.05,1.9,1.96,655165,0
+ADV.US,D,20250916,000000,1.95,1.95,1.77,1.88,638208,0
+ADV.US,D,20250917,000000,1.88,1.99,1.86,1.86,545352,0
+ADV.US,D,20250918,000000,1.88,1.94,1.86,1.89,584786,0
+ADV.US,D,20250919,000000,1.88,1.89,1.745,1.77,4817214,0
+ADV.US,D,20250922,000000,1.74,1.77,1.7,1.74,836608,0
+ADV.US,D,20250923,000000,1.75,1.79,1.725,1.75,319261,0
+ADV.US,D,20250924,000000,1.75,1.775,1.715,1.74,408228,0
+ADV.US,D,20250925,000000,1.73,1.73,1.6,1.61,424879,0
+ADV.US,D,20250926,000000,1.62,1.62,1.55,1.56,480483,0
+ADV.US,D,20250929,000000,1.55,1.56,1.51,1.54,795176,0
+ADV.US,D,20250930,000000,1.51,1.55,1.51,1.53,408821,0
+ADV.US,D,20251001,000000,1.51,1.56,1.5,1.5,421917,0
+ADV.US,D,20251002,000000,1.5,1.5,1.44,1.46,472999,0
+ADV.US,D,20251003,000000,1.46,1.53,1.46,1.49,385898,0
+ADV.US,D,20251006,000000,1.49,1.53,1.465,1.52,616129,0
+ADV.US,D,20251007,000000,1.52,1.545,1.46,1.46,280403,0
+ADV.US,D,20251008,000000,1.47,1.55,1.46,1.5,303911,0
+ADV.US,D,20251009,000000,1.49,1.525,1.49,1.52,361460,0
+ADV.US,D,20251010,000000,1.51,1.55,1.47,1.48,477216,0
+ADV.US,D,20251013,000000,1.46,1.505,1.3806,1.44,615547,0
+ADV.US,D,20251014,000000,1.41,1.515,1.39,1.5,405456,0
+ADV.US,D,20251015,000000,1.52,1.58,1.45,1.49,365213,0
+ADV.US,D,20251016,000000,1.49,1.52,1.43,1.44,234166,0
+ADV.US,D,20251017,000000,1.43,1.447,1.35,1.37,327452,0
+ADV.US,D,20251020,000000,1.38,1.42,1.36,1.37,617223,0
+ADV.US,D,20251021,000000,1.38,1.49,1.35,1.45,298419,0
+ADV.US,D,20251022,000000,1.47,1.47,1.42,1.44,321943,0
+ADV.US,D,20251023,000000,1.45,1.495,1.4,1.45,318785,0
+ADV.US,D,20251024,000000,1.46,1.5265,1.46,1.5,202892,0
+ADV.US,D,20251027,000000,1.5,1.53,1.45,1.46,294674,0
+ADV.US,D,20251028,000000,1.44,1.47,1.43,1.43,241577,0
+ADV.US,D,20251029,000000,1.42,1.42,1.35,1.36,265614,0
+ADV.US,D,20251030,000000,1.34,1.415,1.28,1.295,506285,0
+ADV.US,D,20251031,000000,1.3,1.3098,1.26,1.28,683356,0
+ADV.US,D,20251103,000000,1.3,1.3,1.24,1.27,382662,0
+ADV.US,D,20251104,000000,1.26,1.275,1.22,1.23,346009,0
+ADV.US,D,20251105,000000,1.23,1.31,1.225,1.23,1244575,0
+ADV.US,D,20251106,000000,1.23,1.31,1.1235,1.2,1104702,0
+ADV.US,D,20251107,000000,1.21,1.25,1.12,1.13,593173,0
+ADV.US,D,20251110,000000,1.16,1.365,1.15,1.27,1118401,0
+ADV.US,D,20251111,000000,1.29,1.39,1.27,1.34,825200,0
+ADV.US,D,20251112,000000,1.34,1.38,1.275,1.3,469149,0
+ADV.US,D,20251113,000000,1.3,1.31,1.19,1.2,348514,0
+ADV.US,D,20251114,000000,1.18,1.19,1.14,1.15,352380,0
+ADV.US,D,20251117,000000,1.13,1.16,1.065,1.08,409226,0
+ADV.US,D,20251118,000000,1.08,1.0991,1.05,1.07,352327,0
+ADV.US,D,20251119,000000,1.1,1.11,1.03,1.03,412654,0
+ADV.US,D,20251120,000000,1.07,1.08,0.95,0.9583,650595,0
+ADV.US,D,20251121,000000,0.9583,1.03,0.9583,0.997,508513,0
+ADV.US,D,20251124,000000,1.02,1.02,0.904,0.9103,722927,0
+ADV.US,D,20251125,000000,0.9039,0.95,0.9039,0.9152,341878,0
+ADV.US,D,20251126,000000,0.91,0.9401,0.8953,0.9397,576440,0
+ADV.US,D,20251128,000000,0.9397,0.97,0.9397,0.9496,197333,0
+ADV.US,D,20251201,000000,0.9387,0.99,0.92,0.9291,534847,0
+ADV.US,D,20251202,000000,0.97,0.97,0.9,0.9129,730454,0
+ADV.US,D,20251203,000000,0.9399,0.9606,0.9254,0.9606,502712,0
+ADV.US,D,20251204,000000,0.9692,1.015,0.9606,0.9644,428653,0
+ADV.US,D,20251205,000000,0.96,0.96,0.8511,0.8604,1043574,0
+ADV.US,D,20251208,000000,0.8951,0.94,0.8315,0.8634,1545568,0
+ADV.US,D,20251209,000000,0.8634,0.92,0.8602,0.8818,771344,0
+ADV.US,D,20251210,000000,0.87,0.9124,0.87,0.898,556836,0
+ADV.US,D,20251211,000000,0.898,0.9799,0.892951,0.9647,865580,0
+ADV.US,D,20251212,000000,0.9647,0.98,0.8946,0.898,546936,0
+ADV.US,D,20251215,000000,0.922,0.922,0.84,0.84,2142275,0
+ADV.US,D,20251216,000000,0.85,0.9,0.801,0.8393,2317795,0
+ADV.US,D,20251217,000000,0.826,0.8513,0.816,0.8513,2255929,0
+ADV.US,D,20251218,000000,0.8598,0.9128,0.84,0.9128,1761315,0
+ADV.US,D,20251219,000000,0.91,0.935,0.8565,0.9137,3785015,0
+ADV.US,D,20251222,000000,0.8929,0.93035,0.8565,0.8993,767804,0
+ADV.US,D,20251223,000000,0.8824,0.9076,0.8538,0.8538,668601,0
+ADV.US,D,20251224,000000,0.8553,0.897,0.8514,0.8823,377726,0
+ADV.US,D,20251226,000000,0.89,0.916,0.8404,0.8894,452015,0
+ADV.US,D,20251229,000000,0.89,0.9,0.84615,0.8602,456454,0
+ADV.US,D,20251230,000000,0.85,0.8898,0.85,0.8577,475594,0
+ADV.US,D,20251231,000000,0.8577,0.8896,0.8211,0.88,1228442,0
+ADV.US,D,20260102,000000,0.85,0.88,0.79,0.8162,1504574,0
+ADV.US,D,20260105,000000,0.81,0.8473,0.7901,0.8307,770647,0
+ADV.US,D,20260106,000000,0.84,0.9189,0.8277,0.9154,670508,0
+ADV.US,D,20260107,000000,0.9069,0.9134,0.8625,0.8873,426631,0
+ADV.US,D,20260108,000000,0.8793,0.8899,0.8616,0.8724,811764,0
+ADV.US,D,20260109,000000,0.87,0.8862,0.84044,0.88,562697,0
+ADV.US,D,20260112,000000,0.88,0.8988,0.8653,0.8742,342786,0
+ADV.US,D,20260113,000000,0.8767,0.8984,0.816,0.8328,492959,0
+ADV.US,D,20260114,000000,0.83,0.851299,0.7926,0.7984,462477,0
+ADV.US,D,20260115,000000,0.8078,0.8357,0.78,0.8188,449859,0
+ADV.US,D,20260116,000000,0.83,0.84,0.812,0.8311,253439,0
+ADV.US,D,20260120,000000,0.81,0.8299,0.785,0.7909,419162,0
+ADV.US,D,20260121,000000,0.79,0.8209,0.76,0.7969,1004008,0
+ADV.US,D,20260122,000000,0.795,0.8598,0.79001,0.835,678236,0
+ADV.US,D,20260123,000000,0.84,0.8548,0.8161,0.8492,827346,0
+ADV.US,D,20260126,000000,0.8566,1.04,0.8401,0.99,1366283,0
+ADV.US,D,20260127,000000,1.02,1.03,0.9109,0.9678,748649,0
+ADV.US,D,20260128,000000,0.9678,1.04,0.9303,1.03,518736,0
+ADV.US,D,20260129,000000,1.04,1.04,0.9441,1.03,590831,0
+ADV.US,D,20260130,000000,0.9919,1.085,0.985,1.08,939393,0
+ADV.US,D,20260202,000000,1.07,1.15,1.035,1.14,924154,0
+ADV.US,D,20260203,000000,1.14,1.14,0.9507,0.9775,692423,0
+ADV.US,D,20260204,000000,0.97,0.9711,0.7708,0.7711,1928553,0
+ADV.US,D,20260205,000000,0.7633,0.7969,0.7255,0.7327,1198625,0
+ADV.US,D,20260206,000000,0.7327,0.772,0.7276,0.7601,771949,0
+ADV.US,D,20260209,000000,0.76,0.76,0.682715,0.6921,601441,0
+ADV.US,D,20260210,000000,0.71,0.7596,0.6221,0.6221,723538,0
+ADV.US,D,20260211,000000,0.6346,0.6346,0.5334,0.5951,1386045,0
+ADV.US,D,20260212,000000,0.6,0.6943,0.56415,0.6106,699775,0
+ADV.US,D,20260213,000000,0.6276,0.6398,0.5784,0.58,427122,0
+ADV.US,D,20260217,000000,0.59,0.6199,0.5528,0.59,797903,0
+ADV.US,D,20260218,000000,0.59,0.6174,0.586,0.5999,309205,0

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

@@ -0,0 +1,262 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AERTW.US,D,20231109,000000,0.1398,0.14,0.11,0.11,82600,0
+AERTW.US,D,20231110,000000,0.12,0.135,0.11,0.12,37894,0
+AERTW.US,D,20231113,000000,0.12,0.12,0.1,0.1,25361,0
+AERTW.US,D,20231114,000000,0.118,0.118,0.118,0.118,4036,0
+AERTW.US,D,20231115,000000,0.135,0.135,0.135,0.135,628,0
+AERTW.US,D,20231116,000000,0.129,0.129,0.1,0.1,11668,0
+AERTW.US,D,20231117,000000,0.1339,0.1339,0.095,0.095,3303,0
+AERTW.US,D,20231121,000000,0.095,0.095,0.06,0.0619,14662,0
+AERTW.US,D,20231124,000000,0.08,0.09,0.065,0.09,286028,0
+AERTW.US,D,20231127,000000,0.085,0.085,0.07,0.07,5500,0
+AERTW.US,D,20231128,000000,0.07,0.07,0.07,0.07,216,0
+AERTW.US,D,20231130,000000,0.09,0.1299,0.0801,0.09,128439,0
+AERTW.US,D,20231201,000000,0.1,0.1,0.1,0.1,200,0
+AERTW.US,D,20231204,000000,0.09,0.09,0.0791,0.088,207653,0
+AERTW.US,D,20231205,000000,0.088,0.088,0.0803,0.088,216756,0
+AERTW.US,D,20231206,000000,0.08,0.0801,0.0625,0.08,13067,0
+AERTW.US,D,20231208,000000,0.0703,0.075,0.0703,0.075,678,0
+AERTW.US,D,20231211,000000,0.0971,0.098,0.097,0.098,865,0
+AERTW.US,D,20231218,000000,0.082499,0.09,0.082499,0.0879,5623,0
+AERTW.US,D,20231222,000000,0.0911,0.092,0.0911,0.0911,1464,0
+AERTW.US,D,20240112,000000,0.091,0.092,0.091,0.092,6404,0
+AERTW.US,D,20240117,000000,0.095,0.095,0.095,0.095,1259,0
+AERTW.US,D,20240131,000000,0.0525,0.0526,0.0525,0.0526,220,0
+AERTW.US,D,20240212,000000,0.07625,0.07625,0.07625,0.07625,350,0
+AERTW.US,D,20240213,000000,0.0869,0.0893,0.0869,0.0893,842,0
+AERTW.US,D,20240214,000000,0.08,0.0857,0.08,0.0857,10543,0
+AERTW.US,D,20240220,000000,0.0825,0.09,0.0825,0.09,8056,0
+AERTW.US,D,20240222,000000,0.0926,0.1,0.0896,0.0896,23893,0
+AERTW.US,D,20240223,000000,0.0625,0.0625,0.0625,0.0625,352,0
+AERTW.US,D,20240226,000000,0.06,0.06,0.06,0.06,293611,0
+AERTW.US,D,20240227,000000,0.0796,0.0799,0.0795,0.0795,526,0
+AERTW.US,D,20240301,000000,0.0788,0.0788,0.0785,0.0788,527,0
+AERTW.US,D,20240304,000000,0.075,0.0788,0.07,0.0788,1673,0
+AERTW.US,D,20240312,000000,0.06,0.0601,0.06,0.0601,737,0
+AERTW.US,D,20240326,000000,0.0773,0.078,0.05,0.065,53865,0
+AERTW.US,D,20240401,000000,0.0551,0.0753,0.0528,0.063,18903,0
+AERTW.US,D,20240402,000000,0.068,0.0762,0.0523,0.0762,7728,0
+AERTW.US,D,20240403,000000,0.0766,0.0766,0.0672,0.0675,10291,0
+AERTW.US,D,20240404,000000,0.0613,0.0619,0.0558,0.0619,5499,0
+AERTW.US,D,20240405,000000,0.0565,0.0605,0.0565,0.0565,411,0
+AERTW.US,D,20240411,000000,0.0592,0.0592,0.0592,0.0592,101,0
+AERTW.US,D,20240412,000000,0.069,0.069,0.05,0.051,8071,0
+AERTW.US,D,20240417,000000,0.0741,0.12,0.0515,0.0515,5603,0
+AERTW.US,D,20240423,000000,0.0505,0.0505,0.0505,0.0505,302,0
+AERTW.US,D,20240430,000000,0.0567,0.0611,0.0535,0.0535,10157,0
+AERTW.US,D,20240501,000000,0.09,0.092,0.0535,0.0535,12649,0
+AERTW.US,D,20240502,000000,0.0505,0.0837,0.0505,0.0651,1350,0
+AERTW.US,D,20240514,000000,0.0505,0.0505,0.0505,0.0505,124,0
+AERTW.US,D,20240515,000000,0.0693,0.07,0.0505,0.0505,6892,0
+AERTW.US,D,20240516,000000,0.0647,0.0647,0.0647,0.0647,1000,0
+AERTW.US,D,20240517,000000,0.0511,0.0512,0.05,0.05,2291,0
+AERTW.US,D,20240520,000000,0.0505,0.0596,0.035,0.0402,16286,0
+AERTW.US,D,20240521,000000,0.0366,0.0366,0.0366,0.0366,615,0
+AERTW.US,D,20240530,000000,0.0368,0.0368,0.0368,0.0368,1200,0
+AERTW.US,D,20240604,000000,0.0333,0.0333,0.0255,0.026,16053,0
+AERTW.US,D,20240605,000000,0.0297,0.03,0.022,0.022,9406,0
+AERTW.US,D,20240606,000000,0.021,0.02415,0.0184,0.0202,36617,0
+AERTW.US,D,20240607,000000,0.0202,0.0202,0.0168,0.0168,4006,0
+AERTW.US,D,20240610,000000,0.0198,0.02,0.0198,0.02,950,0
+AERTW.US,D,20240611,000000,0.02,0.02,0.0198,0.02,15820,0
+AERTW.US,D,20240612,000000,0.0198,0.02,0.0175,0.0175,5348,0
+AERTW.US,D,20240613,000000,0.0198,0.0203,0.0177,0.0195,26180,0
+AERTW.US,D,20240614,000000,0.0177,0.0177,0.016,0.0161,26639,0
+AERTW.US,D,20240617,000000,0.0161,0.0161,0.0138,0.0155,34993,0
+AERTW.US,D,20240618,000000,0.016,0.016,0.016,0.016,170,0
+AERTW.US,D,20240621,000000,0.0365,0.0365,0.0365,0.0365,161,0
+AERTW.US,D,20240624,000000,0.035,0.035,0.029,0.029,13753,0
+AERTW.US,D,20240702,000000,0.022,0.022,0.02,0.02,3232,0
+AERTW.US,D,20240710,000000,0.021599,0.033,0.0215,0.033,2000,0
+AERTW.US,D,20240711,000000,0.033,0.033,0.033,0.033,255,0
+AERTW.US,D,20240712,000000,0.0188,0.033,0.0188,0.033,800,0
+AERTW.US,D,20240723,000000,0.0227,0.0247,0.0225,0.0247,2600,0
+AERTW.US,D,20240726,000000,0.033,0.033,0.033,0.033,110,0
+AERTW.US,D,20240729,000000,0.022501,0.0329,0.022501,0.0329,300,0
+AERTW.US,D,20240819,000000,0.0227,0.0333,0.0227,0.0333,2805,0
+AERTW.US,D,20240821,000000,0.035101,0.035101,0.035,0.035,10242,0
+AERTW.US,D,20240823,000000,0.035,0.0351,0.035,0.035,16101,0
+AERTW.US,D,20240826,000000,0.035,0.0351,0.035,0.0351,3200,0
+AERTW.US,D,20240827,000000,0.035,0.0365,0.035,0.035,4677,0
+AERTW.US,D,20240828,000000,0.035,0.035101,0.03,0.03,11901,0
+AERTW.US,D,20240829,000000,0.035,0.0389,0.035,0.0389,19360,0
+AERTW.US,D,20240910,000000,0.038799,0.038799,0.038799,0.038799,1000,0
+AERTW.US,D,20240916,000000,0.037921,0.037921,0.037921,0.037921,490,0
+AERTW.US,D,20240918,000000,0.035,0.035,0.035,0.035,1316,0
+AERTW.US,D,20240919,000000,0.038799,0.038799,0.038799,0.038799,1000,0
+AERTW.US,D,20240927,000000,0.0255,0.035,0.0255,0.035,11490,0
+AERTW.US,D,20241001,000000,0.035101,0.035101,0.035,0.0351,5695,0
+AERTW.US,D,20241009,000000,0.0388,0.0388,0.0388,0.0388,100,0
+AERTW.US,D,20241010,000000,0.035,0.038,0.035,0.0369,51102,0
+AERTW.US,D,20241016,000000,0.0372,0.0388,0.0372,0.0373,5939,0
+AERTW.US,D,20241018,000000,0.035,0.038,0.035,0.035,15500,0
+AERTW.US,D,20241023,000000,0.0421,0.0425,0.0421,0.0425,1152,0
+AERTW.US,D,20241030,000000,0.0353,0.0353,0.035,0.035,1601,0
+AERTW.US,D,20241106,000000,0.0425,0.0425,0.0425,0.0425,885,0
+AERTW.US,D,20241115,000000,0.0351,0.0351,0.0351,0.0351,29698,0
+AERTW.US,D,20241202,000000,0.035,0.035,0.035,0.035,500,0
+AERTW.US,D,20241209,000000,0.0317,0.0352,0.0317,0.035,4700,0
+AERTW.US,D,20241210,000000,0.035,0.035,0.0301,0.0301,17353,0
+AERTW.US,D,20241211,000000,0.035,0.0412,0.0325,0.04,93045,0
+AERTW.US,D,20241212,000000,0.0414,0.0414,0.0268,0.03,91953,0
+AERTW.US,D,20241213,000000,0.0255,0.0255,0.0189,0.01923,17775,0
+AERTW.US,D,20241216,000000,0.02,0.02,0.0155,0.0155,11999,0
+AERTW.US,D,20241217,000000,0.018,0.024951,0.018,0.024951,89319,0
+AERTW.US,D,20241218,000000,0.0202,0.0388,0.02,0.0388,24365,0
+AERTW.US,D,20241219,000000,0.0333,0.0378,0.02,0.0378,8407,0
+AERTW.US,D,20241223,000000,0.0202,0.036,0.02,0.036,800,0
+AERTW.US,D,20241227,000000,0.0301,0.038,0.03,0.0344,25815,0
+AERTW.US,D,20241230,000000,0.038399,0.1007,0.038399,0.07,666583,0
+AERTW.US,D,20241231,000000,0.07,0.07,0.035,0.035,46171,0
+AERTW.US,D,20250102,000000,0.04,0.0599,0.0399,0.0496,21587,0
+AERTW.US,D,20250103,000000,0.049,0.049,0.042049,0.049,5000,0
+AERTW.US,D,20250106,000000,0.06,0.062,0.05375,0.0588,57144,0
+AERTW.US,D,20250110,000000,0.055,0.055,0.05,0.05,2184,0
+AERTW.US,D,20250115,000000,0.0354,0.0354,0.021,0.0251,12118,0
+AERTW.US,D,20250116,000000,0.0222,0.0222,0.022,0.022,9598,0
+AERTW.US,D,20250121,000000,0.0213,0.0495,0.0213,0.0495,200,0
+AERTW.US,D,20250122,000000,0.0495,0.0495,0.0211,0.0211,1119,0
+AERTW.US,D,20250124,000000,0.023,0.023,0.023,0.023,4000,0
+AERTW.US,D,20250127,000000,0.04,0.04,0.0215,0.0215,2757,0
+AERTW.US,D,20250128,000000,0.0217,0.04,0.0215,0.0215,7309,0
+AERTW.US,D,20250203,000000,0.0215,0.0215,0.0215,0.0215,133,0
+AERTW.US,D,20250207,000000,0.04,0.04,0.04,0.04,1008,0
+AERTW.US,D,20250226,000000,0.0217,0.0226,0.0217,0.0226,5292,0
+AERTW.US,D,20250227,000000,0.0217,0.0217,0.0217,0.0217,203,0
+AERTW.US,D,20250228,000000,0.03,0.03,0.03,0.03,110,0
+AERTW.US,D,20250304,000000,0.0217,0.023993,0.0211,0.0219,18331,0
+AERTW.US,D,20250307,000000,0.03,0.03,0.0212,0.0212,14719,0
+AERTW.US,D,20250310,000000,0.0225,0.0225,0.0204,0.0204,200,0
+AERTW.US,D,20250312,000000,0.021,0.0227,0.02,0.0227,144240,0
+AERTW.US,D,20250317,000000,0.0225,0.0227,0.02,0.02,8151,0
+AERTW.US,D,20250318,000000,0.018,0.0181,0.0149,0.015,49070,0
+AERTW.US,D,20250321,000000,0.0164,0.0351,0.0164,0.028,4683,0
+AERTW.US,D,20250324,000000,0.0296,0.0296,0.0296,0.0296,100,0
+AERTW.US,D,20250325,000000,0.015,0.015,0.015,0.015,266,0
+AERTW.US,D,20250326,000000,0.03,0.03,0.03,0.03,1000,0
+AERTW.US,D,20250327,000000,0.03,0.03,0.03,0.03,244,0
+AERTW.US,D,20250331,000000,0.016,0.0299,0.016,0.0299,11000,0
+AERTW.US,D,20250402,000000,0.0239,0.0239,0.0236,0.0236,201,0
+AERTW.US,D,20250403,000000,0.016,0.0236,0.0116,0.02,66977,0
+AERTW.US,D,20250407,000000,0.02,0.0237,0.02,0.02,11100,0
+AERTW.US,D,20250416,000000,0.0151,0.0229,0.01,0.0229,30327,0
+AERTW.US,D,20250417,000000,0.0224,0.0224,0.0224,0.0224,100,0
+AERTW.US,D,20250429,000000,0.02,0.022,0.02,0.02,13161,0
+AERTW.US,D,20250430,000000,0.02,0.021,0.0191,0.02,23280,0
+AERTW.US,D,20250501,000000,0.02,0.02,0.02,0.02,1212,0
+AERTW.US,D,20250502,000000,0.02,0.0203,0.02,0.02,11100,0
+AERTW.US,D,20250505,000000,0.02125,0.02125,0.02,0.020376,972,0
+AERTW.US,D,20250506,000000,0.02,0.02,0.02,0.02,10005,0
+AERTW.US,D,20250512,000000,0.02,0.02,0.02,0.02,148,0
+AERTW.US,D,20250513,000000,0.02,0.02,0.02,0.02,195,0
+AERTW.US,D,20250514,000000,0.02,0.0225,0.0125,0.019,33114,0
+AERTW.US,D,20250515,000000,0.0171,0.0171,0.0121,0.0162,30587,0
+AERTW.US,D,20250516,000000,0.02,0.02,0.0116,0.012,42666,0
+AERTW.US,D,20250519,000000,0.02,0.022498,0.02,0.02,38125,0
+AERTW.US,D,20250520,000000,0.02,0.02,0.02,0.02,250,0
+AERTW.US,D,20250522,000000,0.02,0.02,0.0177,0.0177,7075,0
+AERTW.US,D,20250527,000000,0.02,0.02,0.02,0.02,2820,0
+AERTW.US,D,20250528,000000,0.02,0.02,0.02,0.02,2109,0
+AERTW.US,D,20250530,000000,0.02,0.022,0.02,0.022,1500,0
+AERTW.US,D,20250603,000000,0.0219,0.0219,0.02,0.021799,750,0
+AERTW.US,D,20250610,000000,0.0219,0.0219,0.0121,0.02,123149,0
+AERTW.US,D,20250616,000000,0.0207,0.0207,0.0207,0.0207,500,0
+AERTW.US,D,20250617,000000,0.0219,0.0285,0.0219,0.0285,9092,0
+AERTW.US,D,20250624,000000,0.0255,0.0285,0.025,0.025,1696,0
+AERTW.US,D,20250625,000000,0.0251,0.0285,0.0251,0.0285,210,0
+AERTW.US,D,20250626,000000,0.024199,0.024199,0.024199,0.024199,137,0
+AERTW.US,D,20250630,000000,0.0284,0.0295,0.028398,0.0288,1587,0
+AERTW.US,D,20250701,000000,0.0303,0.0303,0.025,0.0303,22630,0
+AERTW.US,D,20250707,000000,0.0274,0.0274,0.0273,0.0273,2753,0
+AERTW.US,D,20250709,000000,0.0273,0.0273,0.027,0.027,2797,0
+AERTW.US,D,20250710,000000,0.0273,0.0273,0.027,0.0273,5900,0
+AERTW.US,D,20250716,000000,0.02,0.034799,0.02,0.0322,11302,0
+AERTW.US,D,20250718,000000,0.021001,0.0345,0.02,0.0274,12940,0
+AERTW.US,D,20250722,000000,0.031353,0.031353,0.031353,0.031353,1824,0
+AERTW.US,D,20250725,000000,0.0303,0.03165,0.02725,0.0303,7900,0
+AERTW.US,D,20250728,000000,0.0303,0.0333,0.0303,0.0333,452,0
+AERTW.US,D,20250729,000000,0.0333,0.0333,0.0333,0.0333,200,0
+AERTW.US,D,20250804,000000,0.02,0.032899,0.02,0.026499,1111,0
+AERTW.US,D,20250805,000000,0.020101,0.0329,0.020101,0.0329,300,0
+AERTW.US,D,20250806,000000,0.026499,0.026499,0.026499,0.026499,150,0
+AERTW.US,D,20250807,000000,0.026,0.026,0.026,0.026,526,0
+AERTW.US,D,20250813,000000,0.026,0.026,0.0255,0.025751,6560,0
+AERTW.US,D,20250814,000000,0.03,0.0725,0.03,0.0495,342405,0
+AERTW.US,D,20250815,000000,0.045,0.055,0.045,0.05,34980,0
+AERTW.US,D,20250818,000000,0.0441,0.0484,0.0378,0.0484,37557,0
+AERTW.US,D,20250819,000000,0.0383,0.04,0.0303,0.04,24355,0
+AERTW.US,D,20250820,000000,0.0395,0.04,0.0305,0.04,3500,0
+AERTW.US,D,20250821,000000,0.0439,0.0439,0.0439,0.0439,250,0
+AERTW.US,D,20250822,000000,0.0305,0.045,0.0305,0.045,1841,0
+AERTW.US,D,20250826,000000,0.0305,0.04245,0.03,0.0424,11400,0
+AERTW.US,D,20250827,000000,0.0378,0.0378,0.0378,0.0378,120,0
+AERTW.US,D,20250902,000000,0.038,0.038,0.038,0.038,1100,0
+AERTW.US,D,20250905,000000,0.04,0.04,0.0283,0.0396,4503,0
+AERTW.US,D,20250908,000000,0.0396,0.0449,0.0366,0.0375,7700,0
+AERTW.US,D,20250909,000000,0.0396,0.0448,0.0283,0.0424,2745,0
+AERTW.US,D,20250910,000000,0.0283,0.045,0.0283,0.0449,29293,0
+AERTW.US,D,20250911,000000,0.0405,0.045,0.0405,0.045,18137,0
+AERTW.US,D,20250915,000000,0.045,0.045,0.0406,0.0406,2888,0
+AERTW.US,D,20250916,000000,0.03,0.04,0.03,0.04,600,0
+AERTW.US,D,20250917,000000,0.0398,0.0442,0.0398,0.04205,7312,0
+AERTW.US,D,20250918,000000,0.042,0.091,0.0312,0.058,272967,0
+AERTW.US,D,20250919,000000,0.07,0.08,0.042,0.045,26082,0
+AERTW.US,D,20250922,000000,0.0454,0.0498,0.0411,0.0463,47409,0
+AERTW.US,D,20250923,000000,0.0451,0.0479,0.041,0.041,80606,0
+AERTW.US,D,20250924,000000,0.0412,0.0456,0.035,0.036,51973,0
+AERTW.US,D,20250925,000000,0.0313,0.0313,0.0313,0.0313,148,0
+AERTW.US,D,20250926,000000,0.04,0.04,0.04,0.04,1000,0
+AERTW.US,D,20250929,000000,0.04,0.04,0.04,0.04,100,0
+AERTW.US,D,20250930,000000,0.0311,0.0435,0.0311,0.0402,8877,0
+AERTW.US,D,20251003,000000,0.0311,0.04,0.0311,0.04,2240,0
+AERTW.US,D,20251008,000000,0.0414,0.0414,0.0317,0.0318,15077,0
+AERTW.US,D,20251009,000000,0.04,0.04,0.0319,0.0353,3300,0
+AERTW.US,D,20251014,000000,0.0396,0.0396,0.0396,0.0396,1000,0
+AERTW.US,D,20251015,000000,0.0355,0.0437,0.0355,0.0357,5444,0
+AERTW.US,D,20251016,000000,0.0354,0.0359,0.025,0.032,86156,0
+AERTW.US,D,20251021,000000,0.0331,0.0331,0.0331,0.0331,500,0
+AERTW.US,D,20251022,000000,0.033999,0.033999,0.033999,0.033999,300,0
+AERTW.US,D,20251024,000000,0.034049,0.038,0.0306,0.0311,19254,0
+AERTW.US,D,20251027,000000,0.0351,0.0351,0.0325,0.0351,6197,0
+AERTW.US,D,20251028,000000,0.038,0.0437,0.0305,0.0364,102528,0
+AERTW.US,D,20251029,000000,0.0371,0.0426,0.0367,0.037,37350,0
+AERTW.US,D,20251103,000000,0.0398,0.0398,0.034001,0.0398,2800,0
+AERTW.US,D,20251105,000000,0.038,0.038,0.025,0.0364,18000,0
+AERTW.US,D,20251110,000000,0.0353,0.0353,0.0353,0.0353,111,0
+AERTW.US,D,20251111,000000,0.0251,0.041,0.0202,0.041,22500,0
+AERTW.US,D,20251112,000000,0.0426,0.0426,0.0253,0.0383,16945,0
+AERTW.US,D,20251114,000000,0.04,0.04,0.04,0.04,200,0
+AERTW.US,D,20251117,000000,0.0253,0.041,0.0253,0.0364,22470,0
+AERTW.US,D,20251119,000000,0.0317,0.0317,0.0317,0.0317,1950,0
+AERTW.US,D,20251121,000000,0.038,0.038,0.038,0.038,101,0
+AERTW.US,D,20251124,000000,0.0374,0.039,0.0302,0.0389,5740,0
+AERTW.US,D,20251201,000000,0.039,0.04,0.0301,0.04,9073,0
+AERTW.US,D,20251204,000000,0.03,0.0346,0.0273,0.0303,16184,0
+AERTW.US,D,20251208,000000,0.0278,0.0278,0.0278,0.0278,2000,0
+AERTW.US,D,20251209,000000,0.026,0.026,0.02,0.0253,114929,0
+AERTW.US,D,20251210,000000,0.02925,0.039,0.0254,0.03604,29591,0
+AERTW.US,D,20251211,000000,0.0262,0.0262,0.0254,0.0255,13340,0
+AERTW.US,D,20251212,000000,0.0255,0.038,0.0254,0.0375,31013,0
+AERTW.US,D,20251226,000000,0.0359,0.0374,0.0359,0.0374,2955,0
+AERTW.US,D,20251229,000000,0.0361,0.0372,0.0361,0.0372,12811,0
+AERTW.US,D,20251230,000000,0.0372,0.038,0.0372,0.0375,51795,0
+AERTW.US,D,20260102,000000,0.0374,0.0374,0.0373,0.0373,6298,0
+AERTW.US,D,20260105,000000,0.0373,0.0374,0.0256,0.0374,5527,0
+AERTW.US,D,20260106,000000,0.0256,0.032,0.0256,0.032,4000,0
+AERTW.US,D,20260107,000000,0.0256,0.0347,0.0256,0.0347,7000,0
+AERTW.US,D,20260108,000000,0.0347,0.0374,0.0347,0.0374,2833,0
+AERTW.US,D,20260112,000000,0.0374,0.0374,0.0374,0.0374,1770,0
+AERTW.US,D,20260114,000000,0.0374,0.0374,0.0374,0.0374,1100,0
+AERTW.US,D,20260115,000000,0.0374,0.0374,0.0259,0.0343,15242,0
+AERTW.US,D,20260116,000000,0.029998,0.03,0.029998,0.03,1909,0
+AERTW.US,D,20260120,000000,0.03,0.03,0.03,0.03,600,0
+AERTW.US,D,20260121,000000,0.026,0.026,0.026,0.026,900,0
+AERTW.US,D,20260122,000000,0.0307,0.0372,0.0262,0.0262,4300,0
+AERTW.US,D,20260126,000000,0.0323,0.0323,0.0323,0.0323,2000,0
+AERTW.US,D,20260130,000000,0.0265,0.0265,0.0265,0.0265,2000,0
+AERTW.US,D,20260203,000000,0.0333,0.0365,0.0333,0.0364,1850,0
+AERTW.US,D,20260206,000000,0.0365,0.0369,0.025,0.0279,38047,0
+AERTW.US,D,20260209,000000,0.025,0.0319,0.025,0.0319,2730,0
+AERTW.US,D,20260210,000000,0.0315,0.0318,0.0315,0.0318,1350,0
+AERTW.US,D,20260213,000000,0.0303,0.0315,0.0302,0.0302,300,0
+AERTW.US,D,20260217,000000,0.0251,0.0286,0.0251,0.0286,1189,0

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

@@ -0,0 +1,1452 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEVA.US,D,20200228,000000,49.25,49.25,49.25,49.25,5780,0
+AEVA.US,D,20200302,000000,49.3,49.3,49.1,49.15,60863.2,0
+AEVA.US,D,20200303,000000,49,49.05,49,49.05,286250,0
+AEVA.US,D,20200304,000000,49.15,49.2,49.15,49.2,142.2,0
+AEVA.US,D,20200305,000000,49.1,49.1,49,49.1,15937.8,0
+AEVA.US,D,20200306,000000,49.5,49.5,49.25,49.25,60,0
+AEVA.US,D,20200309,000000,49.1,49.1,49,49,19900,0
+AEVA.US,D,20200311,000000,49,49,48.95,48.95,10000,0
+AEVA.US,D,20200312,000000,48.75,48.75,48.5,48.5,2040.2,0
+AEVA.US,D,20200313,000000,48.5,48.5,48.375,48.5,2295.2,0
+AEVA.US,D,20200316,000000,48,48.7,48,48.7,362.4,0
+AEVA.US,D,20200317,000000,48.05,48.65,48.05,48.65,122,0
+AEVA.US,D,20200318,000000,48.25,48.25,46.4,46.4,3300,0
+AEVA.US,D,20200319,000000,48,48,47.4,47.4,97.2,0
+AEVA.US,D,20200320,000000,47,47.1,46.5,47.1,224.4,0
+AEVA.US,D,20200323,000000,46.55,46.55,45.75,46,2700.8,0
+AEVA.US,D,20200324,000000,46.15,47.25,46.15,47.25,10200.8,0
+AEVA.US,D,20200327,000000,46.85,46.85,46.85,46.85,1723,0
+AEVA.US,D,20200401,000000,47.4,47.825,47.1,47.1,142477.4,0
+AEVA.US,D,20200402,000000,47.45,47.601,47.45,47.6,11504.2,0
+AEVA.US,D,20200403,000000,47.55,47.75,47.55,47.75,85140,0
+AEVA.US,D,20200414,000000,48.5305,48.5305,48.5305,48.5305,118,0
+AEVA.US,D,20200415,000000,48.75,48.75,47.75,48,474,0
+AEVA.US,D,20200417,000000,47.95,47.95,47.95,47.95,2400,0
+AEVA.US,D,20200420,000000,48.7,48.7,48.7,48.7,109.4,0
+AEVA.US,D,20200423,000000,48.7,48.95,48.7,48.95,140,0
+AEVA.US,D,20200601,000000,48.05,48.45,48.05,48.45,1020,0
+AEVA.US,D,20200602,000000,48.3,48.3,48.25,48.25,440.4,0
+AEVA.US,D,20200608,000000,48.9995,48.9995,48.9995,48.9995,20,0
+AEVA.US,D,20200610,000000,48.5,48.5,48.5,48.5,15709.2,0
+AEVA.US,D,20200618,000000,48.8995,48.9495,48.8995,48.9495,125.6,0
+AEVA.US,D,20200619,000000,48.95,49.2,48.9375,49.2,5752,0
+AEVA.US,D,20200622,000000,48.95,49.145,48.95,49.145,312,0
+AEVA.US,D,20200623,000000,49.25,49.25,49,49,81.8,0
+AEVA.US,D,20200624,000000,49.375,49.375,49.225,49.225,123,0
+AEVA.US,D,20200625,000000,49.5,49.55,49.2,49.55,40193.8,0
+AEVA.US,D,20200626,000000,49.45,49.45,49.275,49.275,428.6,0
+AEVA.US,D,20200629,000000,49.5,49.5,49.2915,49.375,401.8,0
+AEVA.US,D,20200630,000000,49.55,49.6,49.55,49.6,25058.6,0
+AEVA.US,D,20200701,000000,49.425,49.75,49.425,49.75,13648.4,0
+AEVA.US,D,20200702,000000,49.95,49.95,49.7,49.7,80128.4,0
+AEVA.US,D,20200706,000000,49.075,49.618,49.075,49.25,724.8,0
+AEVA.US,D,20200707,000000,49.25,49.5,49.25,49.35,3806.8,0
+AEVA.US,D,20200708,000000,49.65,49.75,49.35,49.5,27061.4,0
+AEVA.US,D,20200709,000000,49.6,49.75,49.6,49.75,121.2,0
+AEVA.US,D,20200710,000000,49.95,49.95,49.725,49.8,121621,0
+AEVA.US,D,20200713,000000,49.95,50.5,49.95,50.25,10777.4,0
+AEVA.US,D,20200714,000000,49.75,50.5,49.75,50.5,500.2,0
+AEVA.US,D,20200715,000000,50.125,50.25,50.1095,50.25,440.2,0
+AEVA.US,D,20200716,000000,50.25,50.25,50.1,50.2495,1143.8,0
+AEVA.US,D,20200717,000000,50.2,50.25,50.1,50.15,10247.8,0
+AEVA.US,D,20200720,000000,51,51,50.7,50.75,4362.4,0
+AEVA.US,D,20200721,000000,50.425,50.5,50.425,50.5,7024,0
+AEVA.US,D,20200722,000000,50.35,50.35,50.25,50.25,62,0
+AEVA.US,D,20200723,000000,50.1,50.15,50.1,50.1,1533.2,0
+AEVA.US,D,20200724,000000,50.25,50.25,50.1,50.1,1501.2,0
+AEVA.US,D,20200727,000000,50.425,50.425,50.1,50.1,396.4,0
+AEVA.US,D,20200728,000000,50.1,50.1,50.1,50.1,290.4,0
+AEVA.US,D,20200729,000000,50.15,50.15,50.15,50.15,40254,0
+AEVA.US,D,20200730,000000,50.1,50.15,50.1,50.1,5006.6,0
+AEVA.US,D,20200731,000000,50.05,50.05,49.7,49.7,5860,0
+AEVA.US,D,20200803,000000,49.8,49.95,49.8,49.95,1975.6,0
+AEVA.US,D,20200804,000000,49.95,50,49.95,50,3455.2,0
+AEVA.US,D,20200805,000000,49.75,49.75,49.75,49.75,745.6,0
+AEVA.US,D,20200806,000000,49.75,49.8665,49.75,49.8665,220.2,0
+AEVA.US,D,20200807,000000,49.75,50,49.75,49.95,1140,0
+AEVA.US,D,20200810,000000,49.9,49.9,49.75,49.75,22903.4,0
+AEVA.US,D,20200811,000000,49.75,49.75,49.75,49.75,700,0
+AEVA.US,D,20200812,000000,49.75,49.75,49.75,49.75,5019,0
+AEVA.US,D,20200813,000000,49.9995,49.9995,49.9995,49.9995,517.8,0
+AEVA.US,D,20200814,000000,49.75,49.775,49.75,49.775,10466.4,0
+AEVA.US,D,20200817,000000,50,50,49.65,49.65,45080.2,0
+AEVA.US,D,20200818,000000,49.65,49.65,49.65,49.65,133600,0
+AEVA.US,D,20200819,000000,50.25,50.25,49.95,49.95,343.2,0
+AEVA.US,D,20200820,000000,49.75,49.75,49.75,49.75,22.4,0
+AEVA.US,D,20200824,000000,49.25,49.25,49.25,49.25,36.6,0
+AEVA.US,D,20200825,000000,49.5,49.627,49.25,49.25,1092.8,0
+AEVA.US,D,20200826,000000,49.5515,49.5515,49.15,49.15,482.6,0
+AEVA.US,D,20200827,000000,49.15,49.2,49.15,49.15,51741.8,0
+AEVA.US,D,20200831,000000,49.7,49.7,49.45,49.45,72,0
+AEVA.US,D,20200901,000000,49,49.05,49,49,1768.8,0
+AEVA.US,D,20200902,000000,49.125,49.125,49,49,2730.6,0
+AEVA.US,D,20200903,000000,49.05,49.05,49.05,49.05,320,0
+AEVA.US,D,20200904,000000,50.5,50.5,49.55,49.55,477.8,0
+AEVA.US,D,20200908,000000,49.55,49.55,49.3,49.3,340,0
+AEVA.US,D,20200909,000000,49.1,49.55,49.05,49.3,523,0
+AEVA.US,D,20200910,000000,49.55,49.55,49.175,49.25,6292,0
+AEVA.US,D,20200911,000000,49.25,49.25,49.1,49.2,904.2,0
+AEVA.US,D,20200914,000000,49.25,49.45,49.25,49.4,70963.8,0
+AEVA.US,D,20200915,000000,49.25,49.35,49.25,49.3,21110.4,0
+AEVA.US,D,20200916,000000,49.3,49.55,49.3,49.55,36627.6,0
+AEVA.US,D,20200917,000000,49.35,49.75,49.35,49.75,723,0
+AEVA.US,D,20200918,000000,49.55,49.6,49.35,49.6,1080.6,0
+AEVA.US,D,20200921,000000,49.35,49.75,49.35,49.75,71962.8,0
+AEVA.US,D,20200922,000000,49.5,50.5,49.35,50.5,128388,0
+AEVA.US,D,20200923,000000,49.25,50.05,49.25,49.65,8086.8,0
+AEVA.US,D,20200925,000000,49.4,49.5,49.3,49.5,471.2,0
+AEVA.US,D,20200928,000000,49.35,49.55,49.25,49.4,143358.2,0
+AEVA.US,D,20200929,000000,49.5,49.6,49.35,49.5,923.6,0
+AEVA.US,D,20200930,000000,49.75,50.05,49.5,50,103753.2,0
+AEVA.US,D,20201001,000000,50.5,50.5,50,50.125,145461,0
+AEVA.US,D,20201002,000000,50.5,50.5,49.25,50.05,93610.2,0
+AEVA.US,D,20201005,000000,49.85,50.1,49.8,50.1,52660,0
+AEVA.US,D,20201006,000000,49.6,50.15,49.5,50,3581.8,0
+AEVA.US,D,20201007,000000,49.85,50.3,49.5,49.725,26949.4,0
+AEVA.US,D,20201008,000000,50.566,50.566,49.75,49.85,527.4,0
+AEVA.US,D,20201009,000000,49.8,50,49.5,49.65,580.2,0
+AEVA.US,D,20201012,000000,49.75,50.3,49.75,49.925,13020,0
+AEVA.US,D,20201013,000000,50.225,50.225,50.225,50.225,38,0
+AEVA.US,D,20201014,000000,50.2,50.25,50.2,50.25,12398.2,0
+AEVA.US,D,20201015,000000,50,50,50,50,1200.2,0
+AEVA.US,D,20201016,000000,49.5,49.618,49.5,49.5,578,0
+AEVA.US,D,20201019,000000,49.5,49.5,49.5,49.5,22,0
+AEVA.US,D,20201020,000000,49.5,49.55,49.5,49.55,3233.8,0
+AEVA.US,D,20201021,000000,50.398,50.398,49.55,49.55,1540,0
+AEVA.US,D,20201022,000000,49.55,49.95,49.55,49.95,364.2,0
+AEVA.US,D,20201023,000000,49.55,49.55,49.425,49.5,23735.2,0
+AEVA.US,D,20201026,000000,49.5,49.6,49.4,49.4,4802.8,0
+AEVA.US,D,20201027,000000,49.4,49.4,49.4,49.4,2024,0
+AEVA.US,D,20201028,000000,49.25,49.2505,49.05,49.05,7044.8,0
+AEVA.US,D,20201029,000000,49.45,49.75,49.45,49.505,160.6,0
+AEVA.US,D,20201030,000000,49.25,49.45,49.1,49.45,5053.4,0
+AEVA.US,D,20201102,000000,49.75,51.35,49.75,50.1,1468996.8,0
+AEVA.US,D,20201103,000000,50.4,50.4,50.15,50.25,254331.8,0
+AEVA.US,D,20201104,000000,50.5,50.5,50.25,50.4,33333.2,0
+AEVA.US,D,20201105,000000,50.5,50.6,50.25,50.55,46179.2,0
+AEVA.US,D,20201106,000000,50.35,50.85,50.25,50.6,34708.6,0
+AEVA.US,D,20201109,000000,50.75,50.75,50.3,50.475,18111,0
+AEVA.US,D,20201110,000000,50.65,50.7815,50.55,50.65,6564,0
+AEVA.US,D,20201111,000000,50.5,50.5635,50.25,50.4,92342.8,0
+AEVA.US,D,20201112,000000,50.9,50.9,50.35,50.4,57585.2,0
+AEVA.US,D,20201113,000000,50.35,50.5,50.25,50.35,89552.6,0
+AEVA.US,D,20201116,000000,50.55,50.65,50.4,50.4,7372.2,0
+AEVA.US,D,20201117,000000,50.5,50.7,50.4,50.5,19072.4,0
+AEVA.US,D,20201118,000000,50.7,50.75,50.35,50.4,14517.8,0
+AEVA.US,D,20201119,000000,50.4,50.7,50.35,50.5,130916.8,0
+AEVA.US,D,20201120,000000,50.7,51.85,50.35,51.25,70000.6,0
+AEVA.US,D,20201123,000000,51.75,52.1,51.5,52,139264.6,0
+AEVA.US,D,20201124,000000,53,53.35,52,52,122682.8,0
+AEVA.US,D,20201125,000000,53.25,53.75,51.9745,53.6,260848.6,0
+AEVA.US,D,20201127,000000,53.65,54.75,53.5,54.35,103785.4,0
+AEVA.US,D,20201130,000000,57.5,57.5,54.35,55.25,309118,0
+AEVA.US,D,20201201,000000,56.25,56.25,54.7505,55,189270,0
+AEVA.US,D,20201202,000000,54.8,56.25,53.75,56.25,120864.4,0
+AEVA.US,D,20201203,000000,57.25,58.4,56.1,57.2,561948,0
+AEVA.US,D,20201204,000000,59.75,62.5,58.6,62.5,1185742.8,0
+AEVA.US,D,20201207,000000,67.55,71.6,67,71.4,1320120.6,0
+AEVA.US,D,20201208,000000,79.75,80,68.5,71.2,1422294.2,0
+AEVA.US,D,20201209,000000,73,76.45,68.5,72.15,694041.8,0
+AEVA.US,D,20201210,000000,70.5,71.25,69.25,70,438228.6,0
+AEVA.US,D,20201211,000000,69.3,73.5995,69.3,69.85,494937.6,0
+AEVA.US,D,20201214,000000,70.9,72.55,66,67.5,533692.4,0
+AEVA.US,D,20201215,000000,66.35,74,63.3,64.8,885469.4,0
+AEVA.US,D,20201216,000000,66.25,67.9755,64.7,65,204683,0
+AEVA.US,D,20201217,000000,65,67.1,64.25,65.75,191996.2,0
+AEVA.US,D,20201218,000000,65.75,66.25,64.55,65.25,160277.8,0
+AEVA.US,D,20201221,000000,64.5,74.5,64.5,74.5,430207.8,0
+AEVA.US,D,20201222,000000,78.6,99.2,78.5,93.35,1377978.2,0
+AEVA.US,D,20201223,000000,86.25,92.45,86.25,90.8,336752.6,0
+AEVA.US,D,20201224,000000,90.75,91.9,85.6,88.8,131199.8,0
+AEVA.US,D,20201228,000000,91.25,91.25,79.6,83.75,603124,0
+AEVA.US,D,20201229,000000,83,83.123,75.2,75.6,377836.6,0
+AEVA.US,D,20201230,000000,78.45,78.75,76.25,77.45,227697.8,0
+AEVA.US,D,20201231,000000,77.5,77.65,72.05,72.7,272880.4,0
+AEVA.US,D,20210104,000000,79.95,82.75,73.15,82,428678,0
+AEVA.US,D,20210105,000000,80.35,91.05,79.9735,89.5,463667.4,0
+AEVA.US,D,20210106,000000,89.95,98.4,86.75,89.7,524599.2,0
+AEVA.US,D,20210107,000000,95.75,97.5,89.7,92,271339.4,0
+AEVA.US,D,20210108,000000,94.25,94.5,87.85,88.8,211699,0
+AEVA.US,D,20210111,000000,87.5,89.5,84.25,84.65,160307.2,0
+AEVA.US,D,20210112,000000,87,88.5,83.25,84.35,150740.8,0
+AEVA.US,D,20210113,000000,83.75,84.95,82.25,82.5,330414.2,0
+AEVA.US,D,20210114,000000,82.45,87.25,82.45,83.9,306712.4,0
+AEVA.US,D,20210115,000000,82.45,85.15,79.5,80.85,202200.8,0
+AEVA.US,D,20210119,000000,84.75,88.45,82.55,85,265516.2,0
+AEVA.US,D,20210120,000000,86.75,86.9475,80.55,82.9,212009.6,0
+AEVA.US,D,20210121,000000,83,83.55,80,82.75,194037.4,0
+AEVA.US,D,20210122,000000,81.25,83.25,79.15,80.75,167468.6,0
+AEVA.US,D,20210125,000000,80.55,80.65,75.6,78.55,248418.8,0
+AEVA.US,D,20210126,000000,81.6,83.25,77.665,78.6,240790.8,0
+AEVA.US,D,20210127,000000,75.5,80.5,74,74.25,304366.8,0
+AEVA.US,D,20210128,000000,74.25,78.2,74.25,76.15,115952.8,0
+AEVA.US,D,20210129,000000,75,76.8,73.8,73.8,89074,0
+AEVA.US,D,20210201,000000,76.15,81.2,74.65,76.1,254779,0
+AEVA.US,D,20210202,000000,77.5,81.1,77.4,79.15,129049,0
+AEVA.US,D,20210203,000000,79.25,84.5,78.4,83.05,186366.6,0
+AEVA.US,D,20210204,000000,83.05,85.45,82.55,83.8,119694.8,0
+AEVA.US,D,20210205,000000,83.35,84.25,81.25,83.6,102940.8,0
+AEVA.US,D,20210208,000000,83.7,93.9,81.5,92.4,593704.2,0
+AEVA.US,D,20210209,000000,103.8,109.173,95.55,98.3,824749.2,0
+AEVA.US,D,20210210,000000,101.3,104.25,94,100,265070.8,0
+AEVA.US,D,20210211,000000,99.1,104,88.625,92,361239.6,0
+AEVA.US,D,20210212,000000,89.5,91.95,87.85,89.8,141564.2,0
+AEVA.US,D,20210216,000000,91.75,92.4,85.1,85.5,205897,0
+AEVA.US,D,20210217,000000,86.25,88.55,84,84.75,219707.6,0
+AEVA.US,D,20210218,000000,84,89.55,83.3,86.65,181071.6,0
+AEVA.US,D,20210219,000000,88.75,97.5,88.2,97.5,368900.4,0
+AEVA.US,D,20210222,000000,98,103.9,95.15,95.45,239966.8,0
+AEVA.US,D,20210223,000000,88.3,89.55,75,80.4,428652.6,0
+AEVA.US,D,20210224,000000,81.5,82.85,77.05,78.7,246614.6,0
+AEVA.US,D,20210225,000000,80,81.25,74.5,75.2,161226,0
+AEVA.US,D,20210226,000000,75.2,77.85,68.75,69.3,255345,0
+AEVA.US,D,20210301,000000,73.35,77.163,72.35,76.3,197566.2,0
+AEVA.US,D,20210302,000000,79,79.75,76.5,77.25,160972.6,0
+AEVA.US,D,20210303,000000,77.25,79.95,72.05,77.5,277480.6,0
+AEVA.US,D,20210304,000000,73.75,76,67.55,67.75,462809.4,0
+AEVA.US,D,20210305,000000,69,69,53.5,62.2,764767.2,0
+AEVA.US,D,20210308,000000,66.8,67.5,57.5,57.8,236664.4,0
+AEVA.US,D,20210309,000000,60.9,63.5,59.5505,62.75,203435.8,0
+AEVA.US,D,20210310,000000,69.45,72.4995,63.55,63.6,289866.8,0
+AEVA.US,D,20210311,000000,66.25,69.95,63.8,66.05,349542,0
+AEVA.US,D,20210312,000000,65.65,69.5,63,65.2,292217,0
+AEVA.US,D,20210315,000000,69,94.55,64.35,80.8,1573783.4,0
+AEVA.US,D,20210316,000000,85.9,87.5,74.5,75.4,639657.8,0
+AEVA.US,D,20210317,000000,76.85,77.5,69.1,70.25,518739.8,0
+AEVA.US,D,20210318,000000,71.5,74,65.2,65.95,360819.6,0
+AEVA.US,D,20210319,000000,67.95,75.5,67.35,72.85,387770.2,0
+AEVA.US,D,20210322,000000,76.7,77.7,70.95,71.15,354398.8,0
+AEVA.US,D,20210323,000000,70.75,72.35,68.75,69.9,181125.2,0
+AEVA.US,D,20210324,000000,70.65,71.4495,61.25,61.6,391219.2,0
+AEVA.US,D,20210325,000000,60.1,62.25,56.85,61.8,465058,0
+AEVA.US,D,20210326,000000,61.05,64.875,59.7,61.55,174784.2,0
+AEVA.US,D,20210329,000000,61.15,62.25,59.05,59.9,178530.8,0
+AEVA.US,D,20210330,000000,59,59.5,55.05,56.6,366567,0
+AEVA.US,D,20210331,000000,57.5,58.7,56.4,58,191813.8,0
+AEVA.US,D,20210401,000000,60.75,62.6,59.1,62.3,319998.6,0
+AEVA.US,D,20210405,000000,63.1,64,60.1395,62.4,176514.8,0
+AEVA.US,D,20210406,000000,61.55,62.15,59.639,61.5,165561.6,0
+AEVA.US,D,20210407,000000,60.65,61.3,59.05,59.9,197243.4,0
+AEVA.US,D,20210408,000000,59.65,61.3,58.6,60.1,372509.2,0
+AEVA.US,D,20210409,000000,59.9,60,57.75,58.9,227216,0
+AEVA.US,D,20210412,000000,57.75,58.3,54.4,54.85,344214.4,0
+AEVA.US,D,20210413,000000,53.95,55.15,51.75,55.05,273085.2,0
+AEVA.US,D,20210414,000000,53.75,54.95,51.1,53.25,638936.8,0
+AEVA.US,D,20210415,000000,53.5,53.5,46.75,47.95,650936.6,0
+AEVA.US,D,20210416,000000,47.95,51.3,44.7505,51.3,493659.2,0
+AEVA.US,D,20210419,000000,51.3,52.15,46.25,47.9,414930.4,0
+AEVA.US,D,20210420,000000,47.55,48.6,43.919,44.6,410319.8,0
+AEVA.US,D,20210421,000000,43.8,46.7,42.85,46.6,446442,0
+AEVA.US,D,20210422,000000,47.05,48.7,45.4,46.1,234567.8,0
+AEVA.US,D,20210423,000000,46.5,48.95,46.5,48.3,176828.4,0
+AEVA.US,D,20210426,000000,48.95,51.45,48.8,51.05,320600.4,0
+AEVA.US,D,20210427,000000,51.3,51.6,49.25,49.75,219373.8,0
+AEVA.US,D,20210428,000000,49.2,50.05,48.75,50,159270.2,0
+AEVA.US,D,20210429,000000,50.65,50.75,47.2,48.9,158546.2,0
+AEVA.US,D,20210430,000000,47.85,49.25,47.5,48.35,127154.2,0
+AEVA.US,D,20210503,000000,49,49.2,47,48.75,176718,0
+AEVA.US,D,20210504,000000,47.7,48.95,45.55,48.9,172033.4,0
+AEVA.US,D,20210505,000000,48.8,50.15,47.95,48.3,107793.4,0
+AEVA.US,D,20210506,000000,49.3,49.7,46.55,47.75,229297.6,0
+AEVA.US,D,20210507,000000,47.85,48.5,46.65,47,167677.2,0
+AEVA.US,D,20210510,000000,46.4,47.25,42.2,42.35,298237.4,0
+AEVA.US,D,20210511,000000,40.35,41.75,39.65,41.45,202348.6,0
+AEVA.US,D,20210512,000000,40.75,41.025,38.15,38.95,329601.4,0
+AEVA.US,D,20210513,000000,39.7,40.5,35.25,35.3,631835.2,0
+AEVA.US,D,20210514,000000,41.9,44.25,39.1,39.7,1106453.6,0
+AEVA.US,D,20210517,000000,39.8,40,38.1,39.65,242853.6,0
+AEVA.US,D,20210518,000000,39.9,41.1,38.75,40.2,266607.6,0
+AEVA.US,D,20210519,000000,38.3,39,37.8,38.7,294710.4,0
+AEVA.US,D,20210520,000000,39.15,41.8,39,41.65,320703,0
+AEVA.US,D,20210521,000000,41.95,44.1,40.7505,43.5,342791.2,0
+AEVA.US,D,20210524,000000,44,45.55,43.3,45.05,228208.4,0
+AEVA.US,D,20210525,000000,45.5,46.25,44,44.55,141916.8,0
+AEVA.US,D,20210526,000000,44.7,47.95,44.5,47.35,191662.6,0
+AEVA.US,D,20210527,000000,47.5,48.5,46.755,48,147718.6,0
+AEVA.US,D,20210528,000000,48.45,49.6,48.1,48.8,117633.2,0
+AEVA.US,D,20210601,000000,49.75,53.4,49.5,52.3,399089.6,0
+AEVA.US,D,20210602,000000,52.6,52.957,49.038,50.35,437870.6,0
+AEVA.US,D,20210603,000000,50,52.6,48.925,50.95,308993.2,0
+AEVA.US,D,20210604,000000,52.45,53.45,51.05,52,484418.6,0
+AEVA.US,D,20210607,000000,53.15,55.8595,51,54.4,629044.6,0
+AEVA.US,D,20210608,000000,55.5,62.35,55.15,61.05,645405,0
+AEVA.US,D,20210609,000000,60.7,61.1,56.1,56.55,457354.2,0
+AEVA.US,D,20210610,000000,57,58.9,56,57.4,313448,0
+AEVA.US,D,20210611,000000,57.9,58.1,55.7,55.75,224267.6,0
+AEVA.US,D,20210614,000000,55.75,57.375,52.35,52.55,366843.2,0
+AEVA.US,D,20210615,000000,52.8,52.85,50.2635,50.7,209637.4,0
+AEVA.US,D,20210616,000000,50.45,53.45,50.45,52.7,590798.6,0
+AEVA.US,D,20210617,000000,52.7,57.1,52.5,54.65,731951,0
+AEVA.US,D,20210618,000000,54.1,58.05,54.1,57.55,1730739.8,0
+AEVA.US,D,20210621,000000,57.7,57.932,54.8,55.4,517553.6,0
+AEVA.US,D,20210622,000000,55.2,56.15,52,52.75,567895.8,0
+AEVA.US,D,20210623,000000,52.85,54.95,52.5,54.7,323087.4,0
+AEVA.US,D,20210624,000000,54.8,58.9,54.3,57.45,271056.8,0
+AEVA.US,D,20210625,000000,56.8,58.75,55,55,1167469.6,0
+AEVA.US,D,20210628,000000,55.45,57.55,54.87,55.65,203075.4,0
+AEVA.US,D,20210629,000000,56.1,56.25,52.875,53.6,183585.4,0
+AEVA.US,D,20210630,000000,53.25,54.1,52.05,52.85,127169.8,0
+AEVA.US,D,20210701,000000,53.4,54.45,51.95,54.35,186220,0
+AEVA.US,D,20210702,000000,54.05,54.65,52.1,52.55,774775,0
+AEVA.US,D,20210706,000000,52.6,53.1,50.55,51.5,221379,0
+AEVA.US,D,20210707,000000,52.3,53.4,50.9,53.1,245418.8,0
+AEVA.US,D,20210708,000000,52.65,52.95,50.4,51.8,280363.4,0
+AEVA.US,D,20210709,000000,51.8,54.4,51.45,54.2,253613.8,0
+AEVA.US,D,20210712,000000,55.15,57.4,54.6,56.9,231809.6,0
+AEVA.US,D,20210713,000000,56.95,56.95,53.8,54.85,218354.6,0
+AEVA.US,D,20210714,000000,55.05,55.25,49.25,50.1,289193.6,0
+AEVA.US,D,20210715,000000,50.25,50.95,47,48.7,266013.8,0
+AEVA.US,D,20210716,000000,48.9,49.485,47.35,48.55,199004.6,0
+AEVA.US,D,20210719,000000,46.75,46.75,42.014,43.95,436493.4,0
+AEVA.US,D,20210720,000000,44.45,47.8,42.5,46.2,305096.4,0
+AEVA.US,D,20210721,000000,46.45,47.5,45.7,46.7,160370.6,0
+AEVA.US,D,20210722,000000,46.7,47,44.225,44.7,194639.6,0
+AEVA.US,D,20210723,000000,44.925,45,42.65,44.05,140279.4,0
+AEVA.US,D,20210726,000000,43.6,45.225,42.9,44.85,182438,0
+AEVA.US,D,20210727,000000,44.8,45,42.65,44.3,160024.8,0
+AEVA.US,D,20210728,000000,44.2,46.2,44.2,45.65,163966.6,0
+AEVA.US,D,20210729,000000,45.5,46.545,44.4,44.65,112427.4,0
+AEVA.US,D,20210730,000000,44.1,45.4,43.45,43.8,113726.4,0
+AEVA.US,D,20210802,000000,43.9,45.4,43.9,44.55,94383.4,0
+AEVA.US,D,20210803,000000,44.45,44.55,41.95,42.1,184148,0
+AEVA.US,D,20210804,000000,41.85,43.5,41.3,42.7,163313.4,0
+AEVA.US,D,20210805,000000,42.35,44.9,42.1,44.6,141011.2,0
+AEVA.US,D,20210806,000000,44.8,46.25,43.9,45.55,89732.2,0
+AEVA.US,D,20210809,000000,45.7,46.65,44.95,46.25,108376.4,0
+AEVA.US,D,20210810,000000,46.625,49.45,46.4,48,197606.4,0
+AEVA.US,D,20210811,000000,48.25,48.25,44.8855,45.4,147569.4,0
+AEVA.US,D,20210812,000000,44.95,45.35,44.1,44.9,148805,0
+AEVA.US,D,20210813,000000,43.15,43.6795,41.55,42.35,228777.6,0
+AEVA.US,D,20210816,000000,41.85,41.8955,39.5,39.9,214463,0
+AEVA.US,D,20210817,000000,39.25,40.45,38.4,39.2,220769.8,0
+AEVA.US,D,20210818,000000,39.25,40.5,37.8,39.55,154237.8,0
+AEVA.US,D,20210819,000000,39.1,39.2,37.55,37.7,179419.2,0
+AEVA.US,D,20210820,000000,37.6,39.25,37.6,38.3,142659.8,0
+AEVA.US,D,20210823,000000,38.8,43.85,38.75,43.5,401092,0
+AEVA.US,D,20210824,000000,43.5,46.25,43,46.05,321286.2,0
+AEVA.US,D,20210825,000000,48.3,49.15,46.3,48.5,481868,0
+AEVA.US,D,20210826,000000,48.2,50.35,47.35,49.55,266225.8,0
+AEVA.US,D,20210827,000000,50,52.3,49.65,51.8,295669.8,0
+AEVA.US,D,20210830,000000,52.4,52.5,48.15,48.5,263604.2,0
+AEVA.US,D,20210831,000000,48.6,50,47.85,49.05,257240.8,0
+AEVA.US,D,20210901,000000,49.65,50.5895,49.15,49.85,411776.4,0
+AEVA.US,D,20210902,000000,50.7,53.6,50.55,52,362510.2,0
+AEVA.US,D,20210903,000000,52,52.825,51.6,52,193618.2,0
+AEVA.US,D,20210907,000000,52.75,53.55,51.95,52.15,236157.8,0
+AEVA.US,D,20210908,000000,51.85,52.1,49.25,50.35,209082,0
+AEVA.US,D,20210909,000000,49.55,51.05,48.7,48.8,376193,0
+AEVA.US,D,20210910,000000,49.3,50.9995,48.15,49.65,235802.4,0
+AEVA.US,D,20210913,000000,50.2,50.2,47.85,47.9,225877.8,0
+AEVA.US,D,20210914,000000,48.4,49.6,46.85,47.1,240146,0
+AEVA.US,D,20210915,000000,46.85,48.2,46.4,47.5,210018.2,0
+AEVA.US,D,20210916,000000,47.55,49.05,46.5885,48.5,386941.2,0
+AEVA.US,D,20210917,000000,48.7,49.275,47.125,47.8,1489738.4,0
+AEVA.US,D,20210920,000000,46.8,47.5,42.7,43.75,330628,0
+AEVA.US,D,20210921,000000,44.3,44.7,43.35,43.9,120742.8,0
+AEVA.US,D,20210922,000000,43.9,45.65,43.4,43.45,242533.6,0
+AEVA.US,D,20210923,000000,44,44,42.1,43.7,307792.6,0
+AEVA.US,D,20210924,000000,43,44.45,42.95,43.25,144500.4,0
+AEVA.US,D,20210927,000000,43,43.75,41.5,42.85,231893.8,0
+AEVA.US,D,20210928,000000,42,42.5245,39.925,40.1,386139.4,0
+AEVA.US,D,20210929,000000,40.65,41,39.2,39.3,246637,0
+AEVA.US,D,20210930,000000,39.7,40.55,39.3,39.7,203771.6,0
+AEVA.US,D,20211001,000000,40.15,41.1,38.7,38.95,209332.4,0
+AEVA.US,D,20211004,000000,38.8,38.9,37.224,38.1,198201.6,0
+AEVA.US,D,20211005,000000,38.75,39.45,38.15,38.55,174255.8,0
+AEVA.US,D,20211006,000000,37.5,38.45,37.3,37.9,112376.4,0
+AEVA.US,D,20211007,000000,38.6,38.85,37.55,37.8,178766.6,0
+AEVA.US,D,20211008,000000,37.9,38.225,36.325,36.85,226229.6,0
+AEVA.US,D,20211011,000000,36.85,37.5,36.25,36.6,143564.6,0
+AEVA.US,D,20211012,000000,36.85,38.05,36.75,37.4,118757,0
+AEVA.US,D,20211013,000000,37.55,39.25,37.4,39.2,114439,0
+AEVA.US,D,20211014,000000,39.95,40.3,38.95,39.1,124080.2,0
+AEVA.US,D,20211015,000000,39.7,39.7,38.3,38.35,100707.6,0
+AEVA.US,D,20211018,000000,38.7,39.175,37.35,37.45,100498.6,0
+AEVA.US,D,20211019,000000,37.5,38.8,37.45,38.65,97424,0
+AEVA.US,D,20211020,000000,38.35,39.575,38.3,38.9,109458.4,0
+AEVA.US,D,20211021,000000,39.1,40.45,38.9,39.5,133261,0
+AEVA.US,D,20211022,000000,38.95,39.425,37.375,38.1,229339.4,0
+AEVA.US,D,20211025,000000,37.95,40.8,37.95,40.45,179903,0
+AEVA.US,D,20211026,000000,40.7,41.9,39.65,39.9,222486,0
+AEVA.US,D,20211027,000000,39.55,40.25,38.55,38.6,117989.6,0
+AEVA.US,D,20211028,000000,39.1,40.775,38.9,39.9,185103.2,0
+AEVA.US,D,20211029,000000,39.4,39.875,38.475,38.8,193917.4,0
+AEVA.US,D,20211101,000000,39.25,41.55,39.25,41.5,194846.6,0
+AEVA.US,D,20211102,000000,40.8,41.6,39.85,40.7,164786.8,0
+AEVA.US,D,20211103,000000,40.5,42.125,40.4,41.95,142799,0
+AEVA.US,D,20211104,000000,42.5,43.2115,41.2,41.3,146067.8,0
+AEVA.US,D,20211105,000000,41.45,41.95,40.55,41,128690.8,0
+AEVA.US,D,20211108,000000,41.15,43.75,41.15,43.45,247355.4,0
+AEVA.US,D,20211109,000000,44.8,45.7,40.95,41.2,389079.8,0
+AEVA.US,D,20211110,000000,40.7,41.45,39.25,40.4,219598,0
+AEVA.US,D,20211111,000000,40.4,43.1,38.75,41.6,252384.8,0
+AEVA.US,D,20211112,000000,41.95,43.9,41.55,43.5,198094,0
+AEVA.US,D,20211115,000000,44.25,45.05,43.4,45,432861.8,0
+AEVA.US,D,20211116,000000,44.3,45.55,43.65,44.5,257536.6,0
+AEVA.US,D,20211117,000000,44.05,44.25,43.135,43.6,151583.2,0
+AEVA.US,D,20211118,000000,43.5,43.625,40.35,41.7,396872.2,0
+AEVA.US,D,20211119,000000,41.45,46.15,41.45,44.2,784753.2,0
+AEVA.US,D,20211122,000000,45.475,51.65,45.475,50.5,1637471,0
+AEVA.US,D,20211123,000000,50.45,52.4,46.65,48,595322.6,0
+AEVA.US,D,20211124,000000,46.45,49.6,45.35,49.55,342658.2,0
+AEVA.US,D,20211126,000000,48,49.345,47.5,48.75,193710.4,0
+AEVA.US,D,20211129,000000,49.55,51.9,49.05,49.85,439514.6,0
+AEVA.US,D,20211130,000000,49.5,50.7,46.8,49.75,785476.6,0
+AEVA.US,D,20211201,000000,50.825,53.75,48.8,49.2,471626,0
+AEVA.US,D,20211202,000000,49,50.25,43.2,45.9,950596,0
+AEVA.US,D,20211203,000000,46.2,46.5,42.85,45.4,511502.2,0
+AEVA.US,D,20211206,000000,44.8,44.95,41.1,41.7,587371.8,0
+AEVA.US,D,20211207,000000,43.55,47.8,43.05,47.2,420156.2,0
+AEVA.US,D,20211208,000000,47.3,49.65,46.1,48.55,256425.8,0
+AEVA.US,D,20211209,000000,48.5,48.55,46.3,46.6,192574.2,0
+AEVA.US,D,20211210,000000,46.2,46.8,44.425,44.95,258053.2,0
+AEVA.US,D,20211213,000000,45,46.5,43.91,44.4,316040.2,0
+AEVA.US,D,20211214,000000,43.6,45.7,42.55,43.7,315444.4,0
+AEVA.US,D,20211215,000000,43.8,45,41.15,44.75,351041.8,0
+AEVA.US,D,20211216,000000,43.55,46,41.55,42.5,422796.6,0
+AEVA.US,D,20211217,000000,41.9,43.6,40.7,41.85,1428587.4,0
+AEVA.US,D,20211220,000000,40.6,41.3,38.8,39.7,343248.8,0
+AEVA.US,D,20211221,000000,40,41.2,40,40.55,247925.2,0
+AEVA.US,D,20211222,000000,40.625,40.925,39.35,40.65,237238.2,0
+AEVA.US,D,20211223,000000,40,42.1,39.6,41.85,266811.8,0
+AEVA.US,D,20211227,000000,41.5,43.15,41.25,42.25,191062.2,0
+AEVA.US,D,20211228,000000,42.2,42.35,40.5,40.75,206417.4,0
+AEVA.US,D,20211229,000000,40.45,40.9,38.7,38.9,254038,0
+AEVA.US,D,20211230,000000,38.75,40.1,38.4,39.2,313723,0
+AEVA.US,D,20211231,000000,38.95,39.4,37.75,37.8,340578.2,0
+AEVA.US,D,20220103,000000,38.7,39.875,38.5,39.65,181126.6,0
+AEVA.US,D,20220104,000000,40.3,40.35,37.95,38.3,142983.4,0
+AEVA.US,D,20220105,000000,37.8,38.6,34.65,34.95,297103.6,0
+AEVA.US,D,20220106,000000,34.675,35.2,32.85,33.65,329836.8,0
+AEVA.US,D,20220107,000000,34,34.5,32.75,33.35,261589.2,0
+AEVA.US,D,20220110,000000,32.75,32.8995,31.075,31.75,266149.6,0
+AEVA.US,D,20220111,000000,31.55,32.875,31.35,32.8,208898.2,0
+AEVA.US,D,20220112,000000,33.25,34.025,32.225,32.3,246289.2,0
+AEVA.US,D,20220113,000000,32.25,32.3,29.25,29.3,366606.6,0
+AEVA.US,D,20220114,000000,28.4,29.5,27.55,28.5,224321.8,0
+AEVA.US,D,20220118,000000,27.65,28,26.175,26.2,300665.2,0
+AEVA.US,D,20220119,000000,26.7,27.1,25,25.05,255719.2,0
+AEVA.US,D,20220120,000000,25.475,26.85,24.8,24.9,265054.8,0
+AEVA.US,D,20220121,000000,24.4,25.025,23.575,23.65,290704.2,0
+AEVA.US,D,20220124,000000,22.85,24.45,21.85,24.35,600065.2,0
+AEVA.US,D,20220125,000000,23.8,24.775,23.5,24,302690.8,0
+AEVA.US,D,20220126,000000,24.8,25.95,23.675,24.1,250076.8,0
+AEVA.US,D,20220127,000000,24.7,24.8,22.7,23,260445.4,0
+AEVA.US,D,20220128,000000,22.95,23.9,22.05,23.85,317659.2,0
+AEVA.US,D,20220131,000000,24,26.475,24,26.15,348345.8,0
+AEVA.US,D,20220201,000000,26.55,27.25,25.75,27.2,285884.8,0
+AEVA.US,D,20220202,000000,27.65,27.895,25.625,26.4,279418.6,0
+AEVA.US,D,20220203,000000,25.45,26.35,25.05,25.35,187280.4,0
+AEVA.US,D,20220204,000000,25.35,26.45,24.95,26.2,167139.8,0
+AEVA.US,D,20220207,000000,26.4,27.4,26.025,26.6,172379.8,0
+AEVA.US,D,20220208,000000,27,27.4,26.525,27.05,190236.2,0
+AEVA.US,D,20220209,000000,27.4,28,26.8,28,179174,0
+AEVA.US,D,20220210,000000,27.35,28.4,26.3,26.45,380910.8,0
+AEVA.US,D,20220211,000000,26.5,27.1995,25.35,25.65,178025.2,0
+AEVA.US,D,20220214,000000,25.75,26.825,25.35,25.55,139622.4,0
+AEVA.US,D,20220215,000000,26.3,27.1,25.85,26.4,627691,0
+AEVA.US,D,20220216,000000,26.15,26.4,25.075,25.15,639432.6,0
+AEVA.US,D,20220217,000000,25,25.45,24.025,24.1,238837.6,0
+AEVA.US,D,20220218,000000,23.9,24.55,23.2505,23.45,238578.4,0
+AEVA.US,D,20220222,000000,22.85,23.75,22.1,22.1,318796.2,0
+AEVA.US,D,20220223,000000,22.5,22.7,21.25,21.25,268942.8,0
+AEVA.US,D,20220224,000000,20,21.425,19.25,21.35,533797,0
+AEVA.US,D,20220225,000000,21.2,22.15,19.35,19.85,507336.4,0
+AEVA.US,D,20220228,000000,20,21.525,19.9,21,483328.6,0
+AEVA.US,D,20220301,000000,21.05,21.7,20.4545,21.05,407291.4,0
+AEVA.US,D,20220302,000000,21.05,21.05,20.025,20.35,301677.8,0
+AEVA.US,D,20220303,000000,20.4,20.75,18.95,19,290305,0
+AEVA.US,D,20220304,000000,18.9,19.15,17.45,17.5,286447,0
+AEVA.US,D,20220307,000000,17.45,17.9,16.85,17.35,327944.2,0
+AEVA.US,D,20220308,000000,17.2,18.625,16.3,18.05,332270.8,0
+AEVA.US,D,20220309,000000,18.5,20.375,18.5,20.2,349950.6,0
+AEVA.US,D,20220310,000000,19.95,20.625,19.45,20.5,203196.8,0
+AEVA.US,D,20220311,000000,20.5,20.65,19.25,19.4,226597.8,0
+AEVA.US,D,20220314,000000,19.15,19.15,17.8,17.95,195262.6,0
+AEVA.US,D,20220315,000000,17.75,18.65,17.4,18.65,214705.6,0
+AEVA.US,D,20220316,000000,19.3,20.8,18.975,20.8,280735,0
+AEVA.US,D,20220317,000000,20.6,22.95,20.25,22.5,312508,0
+AEVA.US,D,20220318,000000,22.4,23.575,22,23.05,298083,0
+AEVA.US,D,20220321,000000,23.05,23.55,21.85,22,238220.4,0
+AEVA.US,D,20220322,000000,22,22.9,21.85,22.55,180034.4,0
+AEVA.US,D,20220323,000000,22.25,22.5,21.35,21.4,143087.2,0
+AEVA.US,D,20220324,000000,21.25,22,21.25,21.9,140455,0
+AEVA.US,D,20220325,000000,22,22,21.25,21.5,130045.4,0
+AEVA.US,D,20220328,000000,21.4,21.6,20.515,21.25,114944.2,0
+AEVA.US,D,20220329,000000,21.5,23.1,21.5,22.85,146500,0
+AEVA.US,D,20220330,000000,22.75,23.15,22.125,22.25,98384.8,0
+AEVA.US,D,20220331,000000,22.2,22.5,21.45,21.65,165834.4,0
+AEVA.US,D,20220401,000000,21.75,21.75,20.4,20.55,274967.8,0
+AEVA.US,D,20220404,000000,20.85,22.25,20.7,22,187422.4,0
+AEVA.US,D,20220405,000000,22.25,22.25,20.8,21,204445.8,0
+AEVA.US,D,20220406,000000,20.6,20.95,20.1,20.95,166493.8,0
+AEVA.US,D,20220407,000000,20.8,21.15,19.65,20.3,197489,0
+AEVA.US,D,20220408,000000,20.15,20.15,18.95,18.95,176242,0
+AEVA.US,D,20220411,000000,18.65,18.959,18.35,18.6,129795,0
+AEVA.US,D,20220412,000000,19.1,19.6615,18.55,18.7,137434.8,0
+AEVA.US,D,20220413,000000,18.55,19.35,18.55,19.15,112574,0
+AEVA.US,D,20220414,000000,20.25,20.35,18.95,19,193980.8,0
+AEVA.US,D,20220418,000000,18.8,18.875,17.6,18.05,240560.8,0
+AEVA.US,D,20220419,000000,18.1,19.25,17.8495,19.05,192288.2,0
+AEVA.US,D,20220420,000000,19.1,19.1,17.9,17.9,148456.4,0
+AEVA.US,D,20220421,000000,18.4,18.8,17.1,17.2,241951.4,0
+AEVA.US,D,20220422,000000,16.95,17.725,16.9,17.15,223005.4,0
+AEVA.US,D,20220425,000000,16.8,18.05,16.75,17.9,256547.2,0
+AEVA.US,D,20220426,000000,17.65,17.8935,17.15,17.25,138691,0
+AEVA.US,D,20220427,000000,17.25,17.675,16.8,16.9,181859.6,0
+AEVA.US,D,20220428,000000,16.9,17.35,16.3,17.15,180671.6,0
+AEVA.US,D,20220429,000000,17.15,18.35,16.35,16.4,285947.6,0
+AEVA.US,D,20220502,000000,16.4,17.3,15.95,17.3,362205.2,0
+AEVA.US,D,20220503,000000,17.3,17.65,16.725,17.35,302261.6,0
+AEVA.US,D,20220504,000000,17.35,17.85,16.5,17.7,217170,0
+AEVA.US,D,20220505,000000,19.45,19.9,17.1,17.4,308570.2,0
+AEVA.US,D,20220506,000000,17.3,17.3,15.7,15.8,217446,0
+AEVA.US,D,20220509,000000,15.5,15.59,14.2,14.25,251267.6,0
+AEVA.US,D,20220510,000000,14.65,14.95,13.6,14.35,195734.6,0
+AEVA.US,D,20220511,000000,14.15,14.45,12.75,12.85,265464,0
+AEVA.US,D,20220512,000000,12.45,13.95,12.325,13.95,300102,0
+AEVA.US,D,20220513,000000,14.45,16.075,14.25,15.85,372931.4,0
+AEVA.US,D,20220516,000000,15.7,16.4,15.225,16,336518.6,0
+AEVA.US,D,20220517,000000,16.55,17.1,16.05,16.9,203945.4,0
+AEVA.US,D,20220518,000000,16.55,17.35,15.7,15.9,157721,0
+AEVA.US,D,20220519,000000,16,16.675,15.85,15.95,187466.4,0
+AEVA.US,D,20220520,000000,16.35,16.35,14.95,15.8,169460.6,0
+AEVA.US,D,20220523,000000,15.75,15.8,14.375,14.5,164967.8,0
+AEVA.US,D,20220524,000000,14.25,14.375,13.3,13.4,167790.8,0
+AEVA.US,D,20220525,000000,13.15,14.35,13.15,14.1,136091.2,0
+AEVA.US,D,20220526,000000,14.15,15.3,14.1,14.6,191586.8,0
+AEVA.US,D,20220527,000000,14.85,15.85,14.8,15.8,161138.8,0
+AEVA.US,D,20220531,000000,15.95,16.275,15.5,16.25,227231.6,0
+AEVA.US,D,20220601,000000,16.1,16.2,14.825,14.95,168929.4,0
+AEVA.US,D,20220602,000000,14.75,15.85,14.65,15.45,159472.4,0
+AEVA.US,D,20220603,000000,14.95,15.175,14.55,14.95,129025.6,0
+AEVA.US,D,20220606,000000,15.4,16,15.1,15.5,146609.6,0
+AEVA.US,D,20220607,000000,15.35,15.7,15.018,15.25,156731.6,0
+AEVA.US,D,20220608,000000,15.15,15.7,14.75,14.8,135182.8,0
+AEVA.US,D,20220609,000000,14.75,14.95,14.05,14.05,125426.8,0
+AEVA.US,D,20220610,000000,14.5,14.595,13.8,14.3,213880.8,0
+AEVA.US,D,20220613,000000,14.25,14.25,13.325,13.4,182740.6,0
+AEVA.US,D,20220614,000000,13.65,14.1,13.275,13.7,153568.6,0
+AEVA.US,D,20220615,000000,13.8,14.85,13.75,14.65,231371.6,0
+AEVA.US,D,20220616,000000,14.05,14.15,13.25,13.5,201550.8,0
+AEVA.US,D,20220617,000000,13.95,15.25,13.75,14.95,426945.4,0
+AEVA.US,D,20220621,000000,15.8,16.55,15.5,15.9,238605.4,0
+AEVA.US,D,20220622,000000,15.6,17.65,15.5,17.05,325652.2,0
+AEVA.US,D,20220623,000000,17.25,17.525,16.809,17.15,244218.8,0
+AEVA.US,D,20220624,000000,17.5,18,16.325,17.95,630699.2,0
+AEVA.US,D,20220627,000000,18.6,18.6,16.15,17.1,317399.4,0
+AEVA.US,D,20220628,000000,17.25,17.45,16.25,16.3,158365.2,0
+AEVA.US,D,20220629,000000,16,16.01,14.65,15.05,213534.2,0
+AEVA.US,D,20220630,000000,15.2,15.65,14.675,15.65,139395.4,0
+AEVA.US,D,20220701,000000,15.65,15.9,14.8,15.4,136631.4,0
+AEVA.US,D,20220705,000000,14.9,16.45,14.475,16.4,276874.4,0
+AEVA.US,D,20220706,000000,16.4,17.3,16.075,16.85,152491.4,0
+AEVA.US,D,20220707,000000,16.85,17.95,16.85,17.95,168262.2,0
+AEVA.US,D,20220708,000000,17.6,18.399,17.2805,18.3,125535.4,0
+AEVA.US,D,20220711,000000,18.3,18.3,16.65,16.7,146126.2,0
+AEVA.US,D,20220712,000000,16.75,17.45,16.3,16.35,239400.4,0
+AEVA.US,D,20220713,000000,15.95,16.75,15.775,16.2,246644,0
+AEVA.US,D,20220714,000000,16.05,16.825,15.6,16.2,249634.8,0
+AEVA.US,D,20220715,000000,16.5,16.5,15.625,16.25,137116.6,0
+AEVA.US,D,20220718,000000,16.15,16.3,14.65,15.05,533624.8,0
+AEVA.US,D,20220719,000000,15.4,17.1,15.25,17,332789.2,0
+AEVA.US,D,20220720,000000,17.2,19.3,17.175,18.85,355057.6,0
+AEVA.US,D,20220721,000000,18.95,19.4,18.575,19.05,247377.2,0
+AEVA.US,D,20220722,000000,19,19.15,17.4,17.6,189278.4,0
+AEVA.US,D,20220725,000000,17.65,17.65,16.3555,16.55,248318.2,0
+AEVA.US,D,20220726,000000,16.25,16.6,14.975,15.4,413330.2,0
+AEVA.US,D,20220727,000000,15.95,16.4,15.7,16.3,172267,0
+AEVA.US,D,20220728,000000,16.4,17.35,16.15,17.3,204955,0
+AEVA.US,D,20220729,000000,17.3,17.7,16.925,17.65,189691.8,0
+AEVA.US,D,20220801,000000,18.05,19.6,17.7,19.3,356788,0
+AEVA.US,D,20220802,000000,19.4,21.05,18.85,20.65,499698,0
+AEVA.US,D,20220803,000000,20.9,21.6,20.35,21.6,391649.8,0
+AEVA.US,D,20220804,000000,21.25,22.35,19.65,20.5,322379.2,0
+AEVA.US,D,20220805,000000,20.5,23,20,23,389118,0
+AEVA.US,D,20220808,000000,23,23.2,21.35,22.3,477968.2,0
+AEVA.US,D,20220809,000000,21.8,22,20.025,20.55,323968.6,0
+AEVA.US,D,20220810,000000,21.5,21.5,20.9165,21.35,358584.6,0
+AEVA.US,D,20220811,000000,21.75,22.025,19.7,19.95,505197.6,0
+AEVA.US,D,20220812,000000,20.25,20.45,19.35,20.15,489634.4,0
+AEVA.US,D,20220815,000000,20.25,20.5,19.9,20.45,329888.4,0
+AEVA.US,D,20220816,000000,20.5,20.5,19.1,19.4,503124.4,0
+AEVA.US,D,20220817,000000,19.2,19.3,16.7,16.8,535942.8,0
+AEVA.US,D,20220818,000000,17.15,17.25,16.675,17.15,349627.6,0
+AEVA.US,D,20220819,000000,16.7,16.95,15.5,15.6,421242,0
+AEVA.US,D,20220822,000000,15.5,15.75,14.9,15.1,424046.4,0
+AEVA.US,D,20220823,000000,15.25,15.825,14.8,15,416542,0
+AEVA.US,D,20220824,000000,14.85,15.65,14.7,15,402030.6,0
+AEVA.US,D,20220825,000000,15.05,15.45,14.4,14.8,568684.2,0
+AEVA.US,D,20220826,000000,14.9,15.2,13.5,13.75,545281.2,0
+AEVA.US,D,20220829,000000,13.75,14.75,13.65,14.35,353291,0
+AEVA.US,D,20220830,000000,14.85,14.95,14.35,14.7,317917.4,0
+AEVA.US,D,20220831,000000,14.9,15.6,14.45,15.4,750797.2,0
+AEVA.US,D,20220901,000000,15.55,15.55,13.525,13.9,333028,0
+AEVA.US,D,20220902,000000,14.15,14.15,13.35,13.75,307652.8,0
+AEVA.US,D,20220906,000000,13.9,14.25,13.3,14.1,301249.6,0
+AEVA.US,D,20220907,000000,14.1,14.475,13.8505,14.15,208902.4,0
+AEVA.US,D,20220908,000000,13.95,14,13.275,13.55,254761.2,0
+AEVA.US,D,20220909,000000,13.9,14.6,13.6,14.5,300883.6,0
+AEVA.US,D,20220912,000000,14.85,14.95,13.85,14.5,251135.4,0
+AEVA.US,D,20220913,000000,13.75,14.2,13.6,13.7,193566.6,0
+AEVA.US,D,20220914,000000,13.65,13.85,13.3,13.65,236938.6,0
+AEVA.US,D,20220915,000000,13.65,14.55,13.4,13.55,304901.4,0
+AEVA.US,D,20220916,000000,13.3,13.3,12.8,12.9,332642.8,0
+AEVA.US,D,20220919,000000,12.6,12.8,11.85,12.25,472094.6,0
+AEVA.US,D,20220920,000000,12.1,12.925,11.5,11.55,494060.2,0
+AEVA.US,D,20220921,000000,11.75,11.9955,11,11,441443.6,0
+AEVA.US,D,20220922,000000,11.05,11.05,9.9,10.35,503933.8,0
+AEVA.US,D,20220923,000000,10.1,10.35,9.65,10.15,514984.8,0
+AEVA.US,D,20220926,000000,10.15,10.6,9.4,9.6,487090.6,0
+AEVA.US,D,20220927,000000,9.95,10.5,9.8,10,330988,0
+AEVA.US,D,20220928,000000,10,10.7,9.7,10.5,253253.6,0
+AEVA.US,D,20220929,000000,10.3,10.75,9.45,9.6,305209.4,0
+AEVA.US,D,20220930,000000,9.55,9.7,9.25,9.35,366877,0
+AEVA.US,D,20221003,000000,9.55,10.225,9.3,10.1,449859.6,0
+AEVA.US,D,20221004,000000,10.65,11.35,10.65,10.95,465996.4,0
+AEVA.US,D,20221005,000000,10.7,10.8485,10.125,10.55,214005.6,0
+AEVA.US,D,20221006,000000,10.55,11.05,10.55,10.85,201299.8,0
+AEVA.US,D,20221007,000000,10.75,10.95,10.025,10.3,181180.2,0
+AEVA.US,D,20221010,000000,10.4,10.5,9.5,9.8,204460.2,0
+AEVA.US,D,20221011,000000,9.75,10.175,9.25,9.75,243753.8,0
+AEVA.US,D,20221012,000000,9.7,9.95,9.35,9.55,255707,0
+AEVA.US,D,20221013,000000,9.25,9.925,8.75,9.8,238973.2,0
+AEVA.US,D,20221014,000000,10,10.2,9.15,9.25,262248,0
+AEVA.US,D,20221017,000000,9.55,10.2,9.45,10.2,213022.4,0
+AEVA.US,D,20221018,000000,10.55,10.875,9.8,10.15,199567.2,0
+AEVA.US,D,20221019,000000,9.95,10,9.4,9.55,191089.6,0
+AEVA.US,D,20221020,000000,9.5,10.05,9.45,9.7,139664,0
+AEVA.US,D,20221021,000000,9.75,10,9.3625,9.95,155843,0
+AEVA.US,D,20221024,000000,9.95,10.15,9.3,9.4,229894.6,0
+AEVA.US,D,20221025,000000,9.46,10.6,9.35,10.6,294695.6,0
+AEVA.US,D,20221026,000000,10.4,10.8,10.1,10.15,258080.4,0
+AEVA.US,D,20221027,000000,10.45,10.55,9.85,9.9,153783.6,0
+AEVA.US,D,20221028,000000,9.85,9.9,9.425,9.8,249476,0
+AEVA.US,D,20221031,000000,10,10.1,9.625,10,299321.2,0
+AEVA.US,D,20221101,000000,10.4,10.4,9.35,9.45,172579.8,0
+AEVA.US,D,20221102,000000,9.35,9.6,8.8,8.85,355084.4,0
+AEVA.US,D,20221103,000000,8.85,9.275,8.758,8.85,208413.2,0
+AEVA.US,D,20221104,000000,9.15,9.175,8.6,9,196499,0
+AEVA.US,D,20221107,000000,9.3,9.45,8.95,9.3,186768.6,0
+AEVA.US,D,20221108,000000,9.4,9.4,8.8,9,194761.2,0
+AEVA.US,D,20221109,000000,8.75,8.9,7.8,8.05,459817.6,0
+AEVA.US,D,20221110,000000,8.25,9,8.125,9,335418.6,0
+AEVA.US,D,20221111,000000,9,10.375,9,10.1,416827.6,0
+AEVA.US,D,20221114,000000,10.1,10.3995,9.75,10.1,304538.2,0
+AEVA.US,D,20221115,000000,10.4,11.925,10.4,11.4,538088.4,0
+AEVA.US,D,20221116,000000,11.2,11.3,9.4,9.55,332163.6,0
+AEVA.US,D,20221117,000000,9.5,9.5,9,9.05,250868,0
+AEVA.US,D,20221118,000000,9.7,9.7,8.5,8.6,350474.6,0
+AEVA.US,D,20221121,000000,8.55,8.6,8,8.15,337421.4,0
+AEVA.US,D,20221122,000000,8.15,8.2,7.75,7.9,293474,0
+AEVA.US,D,20221123,000000,8,8.2,7.8,8.1,178450.8,0
+AEVA.US,D,20221125,000000,7.95,8,7.7,7.85,140812.2,0
+AEVA.US,D,20221128,000000,7.9,7.9,7.3,7.45,350948.2,0
+AEVA.US,D,20221129,000000,7.5,8.65,7.475,8.3,490566,0
+AEVA.US,D,20221130,000000,8.35,8.55,7.85,8.4,311059.2,0
+AEVA.US,D,20221201,000000,8.45,8.9,8.275,8.45,233637.6,0
+AEVA.US,D,20221202,000000,8.25,8.875,8.1,8.8,184483.4,0
+AEVA.US,D,20221205,000000,8.85,8.894,8.5,8.8,224292,0
+AEVA.US,D,20221206,000000,8.9,8.9,7.9,7.95,244632.6,0
+AEVA.US,D,20221207,000000,7.85,7.95,7.45,7.5,196610,0
+AEVA.US,D,20221208,000000,7.6,7.825,7.4,7.65,192953.4,0
+AEVA.US,D,20221209,000000,7.6,7.85,7.5,7.65,218995.6,0
+AEVA.US,D,20221212,000000,7.75,7.85,7.55,7.8,269470.2,0
+AEVA.US,D,20221213,000000,8.15,8.55,7.65,7.7,285778.8,0
+AEVA.US,D,20221214,000000,7.6,7.85,7.5,7.7,400050.4,0
+AEVA.US,D,20221215,000000,7.55,7.9,7.55,7.65,343086.8,0
+AEVA.US,D,20221216,000000,7.65,7.7,7.35,7.4,506563.8,0
+AEVA.US,D,20221219,000000,7.45,7.45,6.95,7.1,430121.6,0
+AEVA.US,D,20221220,000000,7.1,7.475,7.075,7.1,288069.2,0
+AEVA.US,D,20221221,000000,7.05,7.3,6.95,7,176804,0
+AEVA.US,D,20221222,000000,6.95,6.975,6.375,6.55,320570.8,0
+AEVA.US,D,20221223,000000,6.45,6.55,6,6.35,244491.4,0
+AEVA.US,D,20221227,000000,6.25,6.35,6.05,6.1,246148.2,0
+AEVA.US,D,20221228,000000,6,6.45,6,6.2,208497,0
+AEVA.US,D,20221229,000000,6.55,6.8925,6.3,6.7,238291,0
+AEVA.US,D,20221230,000000,6.5,6.9,6.5,6.8,304045.2,0
+AEVA.US,D,20230103,000000,6.9,7.1,6.25,6.4,199878,0
+AEVA.US,D,20230104,000000,6.35,6.55,6.1,6.4,158604.2,0
+AEVA.US,D,20230105,000000,6.35,6.4,5.85,5.95,308425.6,0
+AEVA.US,D,20230106,000000,6,6.4,5.95,6.35,306349.4,0
+AEVA.US,D,20230109,000000,6.6,7.05,6.45,6.9,191876,0
+AEVA.US,D,20230110,000000,7.05,7.4,6.7,7.25,240396.8,0
+AEVA.US,D,20230111,000000,7.4,8.025,7.1,7.65,473211.4,0
+AEVA.US,D,20230112,000000,7.65,8.5,7.55,8.35,371864.6,0
+AEVA.US,D,20230113,000000,8.25,8.45,8.05,8.45,226509.4,0
+AEVA.US,D,20230117,000000,8.5,8.75,8.4,8.55,213915.4,0
+AEVA.US,D,20230118,000000,8.75,8.975,8.225,8.45,242248.6,0
+AEVA.US,D,20230119,000000,8.15,8.25,7.7,7.95,195063.4,0
+AEVA.US,D,20230120,000000,8.05,8.35,7.8,8.25,166610.6,0
+AEVA.US,D,20230123,000000,8.2,8.65,8.025,8.6,218396.8,0
+AEVA.US,D,20230124,000000,8.75,8.75,8,8,192186,0
+AEVA.US,D,20230125,000000,8.1,8.35,7.6565,8.3,253953.2,0
+AEVA.US,D,20230126,000000,8.6,8.725,7.95,8.35,137507.2,0
+AEVA.US,D,20230127,000000,8.1,8.725,8.05,8.5,176945.4,0
+AEVA.US,D,20230130,000000,8.25,8.45,8,8.05,191237,0
+AEVA.US,D,20230131,000000,8.15,8.8,8.075,8.45,355906.8,0
+AEVA.US,D,20230201,000000,8.4,9.7,8.4,9.55,312938.6,0
+AEVA.US,D,20230202,000000,10,10.5,9.6,10,404680.4,0
+AEVA.US,D,20230203,000000,9.95,10.15,9.412,9.55,241675.8,0
+AEVA.US,D,20230206,000000,9.35,10.2,9.35,9.7,226202.6,0
+AEVA.US,D,20230207,000000,9.9,9.95,9.2,9.65,223000.6,0
+AEVA.US,D,20230208,000000,9.75,10.15,9.45,9.55,169138,0
+AEVA.US,D,20230209,000000,9.8,9.85,8.55,8.65,210272.2,0
+AEVA.US,D,20230210,000000,8.4,8.75,8.275,8.7,129346.4,0
+AEVA.US,D,20230213,000000,8.75,8.75,8.1,8.25,216907,0
+AEVA.US,D,20230214,000000,8.15,8.65,8.0005,8.4,187858,0
+AEVA.US,D,20230215,000000,8.25,9.05,8.25,9.05,147785.4,0
+AEVA.US,D,20230216,000000,8.85,9.15,8.45,8.55,172249.4,0
+AEVA.US,D,20230217,000000,8.5,8.75,8.325,8.65,144449.8,0
+AEVA.US,D,20230221,000000,8.55,8.925,8.3,8.35,281576.2,0
+AEVA.US,D,20230222,000000,8.4,8.7455,8.15,8.45,351079.8,0
+AEVA.US,D,20230223,000000,8.55,8.95,8,8.2,158936.4,0
+AEVA.US,D,20230224,000000,8,8.1,7.55,7.95,266126.8,0
+AEVA.US,D,20230227,000000,7.85,8.35,7.85,8.2,163813.4,0
+AEVA.US,D,20230228,000000,8.25,9.1,8.15,8.95,266926.6,0
+AEVA.US,D,20230301,000000,9.25,9.775,8.7065,8.9,318242,0
+AEVA.US,D,20230302,000000,8.8,9.05,8.6,8.75,164297,0
+AEVA.US,D,20230303,000000,8.8,9.7,8.8,9.6,206884.4,0
+AEVA.US,D,20230306,000000,9.7,10,8.75,8.8,239228.2,0
+AEVA.US,D,20230307,000000,9.05,9.05,8.1,8.1,189947.6,0
+AEVA.US,D,20230308,000000,8.1,8.597,7.85,8.5,219929.2,0
+AEVA.US,D,20230309,000000,8.3,8.55,8.05,8.1,150469,0
+AEVA.US,D,20230310,000000,8.2,8.45,7.85,7.9,195681.2,0
+AEVA.US,D,20230313,000000,7.75,8.675,7.6,8.5,291334.8,0
+AEVA.US,D,20230314,000000,8.8,9.05,8.1,8.3,221368.6,0
+AEVA.US,D,20230315,000000,8,8.25,7.75,8.1,346952.4,0
+AEVA.US,D,20230316,000000,7.9,8.348,7.8,8.15,274236,0
+AEVA.US,D,20230317,000000,8.2,8.25,7.9,8.2,324704.2,0
+AEVA.US,D,20230320,000000,8.15,8.175,7.3,7.35,335941.6,0
+AEVA.US,D,20230321,000000,7.5,7.85,7.4,7.7,254838,0
+AEVA.US,D,20230322,000000,7.8,7.8,6.925,7.05,306875.2,0
+AEVA.US,D,20230323,000000,7.1,7.5925,6.75,7.1,375214.6,0
+AEVA.US,D,20230324,000000,7.05,7.05,5.85,5.9,637827,0
+AEVA.US,D,20230327,000000,6.15,6.1505,5.55,5.65,418822.4,0
+AEVA.US,D,20230328,000000,5.55,5.8,5.45,5.7,277034.2,0
+AEVA.US,D,20230329,000000,5.85,5.85,5.4,5.7,302797.8,0
+AEVA.US,D,20230330,000000,5.8,6.1,5.6,5.6,187869.4,0
+AEVA.US,D,20230331,000000,5.55,6,5.55,5.95,181180.2,0
+AEVA.US,D,20230403,000000,5.95,6,5.6,5.8,176853.8,0
+AEVA.US,D,20230404,000000,5.85,5.85,5.35,5.4,191951.8,0
+AEVA.US,D,20230405,000000,5.6,5.6,5.05,5.1,205996,0
+AEVA.US,D,20230406,000000,5.1,5.25,5,5.2,152329.6,0
+AEVA.US,D,20230410,000000,5.2,5.25,5,5.1,180736.6,0
+AEVA.US,D,20230411,000000,5.15,5.45,5.05,5.1,163814.4,0
+AEVA.US,D,20230412,000000,5.2,5.45,4.585,4.6005,544838.6,0
+AEVA.US,D,20230413,000000,4.651,5.85,4.6085,5.65,403391.8,0
+AEVA.US,D,20230414,000000,5.65,5.653,5.15,5.25,190170.4,0
+AEVA.US,D,20230417,000000,5.4,5.5,5.2,5.4,150822.6,0
+AEVA.US,D,20230418,000000,5.55,5.65,5.275,5.3,165461.8,0
+AEVA.US,D,20230419,000000,5.3,5.4495,5.05,5.1,148590.6,0
+AEVA.US,D,20230420,000000,5.1,5.2,4.9105,4.951,163056.2,0
+AEVA.US,D,20230421,000000,4.955,5.175,4.8315,5.1,126783,0
+AEVA.US,D,20230424,000000,4.9445,5.05,4.664,4.7375,178457.2,0
+AEVA.US,D,20230425,000000,4.65,4.699,4.50775,4.625,148183.2,0
+AEVA.US,D,20230426,000000,4.6605,5.05,4.65,4.863,121368.4,0
+AEVA.US,D,20230427,000000,4.85,5.15,4.751,5.1,161327.4,0
+AEVA.US,D,20230428,000000,5.2,5.2,4.85,4.9595,173012.6,0
+AEVA.US,D,20230501,000000,5,5.15,4.6085,4.708,126378.4,0
+AEVA.US,D,20230502,000000,4.65,4.75,4.4505,4.516,220828.6,0
+AEVA.US,D,20230503,000000,4.5,5.25,4.5,5.05,270013.6,0
+AEVA.US,D,20230504,000000,5,5.2,5,5.1,94057.8,0
+AEVA.US,D,20230505,000000,5.15,5.5,5.1,5.4,130698.6,0
+AEVA.US,D,20230508,000000,6.3,6.3,5.8,6.1,335974,0
+AEVA.US,D,20230509,000000,6.05,6.05,5.5,5.75,167028.8,0
+AEVA.US,D,20230510,000000,5.6,6.05,5.45,5.5,212445.8,0
+AEVA.US,D,20230511,000000,5.9,5.9,5.125,5.2,190528,0
+AEVA.US,D,20230512,000000,5.15,5.5,4.8,4.889,340184,0
+AEVA.US,D,20230515,000000,4.9745,5.5,4.9745,5.5,121758.4,0
+AEVA.US,D,20230516,000000,5.35,5.55,5.05,5.1,124880,0
+AEVA.US,D,20230517,000000,5.2,5.525,5.05,5.45,195073.4,0
+AEVA.US,D,20230518,000000,5.25,5.6,5.2,5.5,174441.4,0
+AEVA.US,D,20230519,000000,5.55,5.55,4.8,4.8505,513025,0
+AEVA.US,D,20230522,000000,4.8505,5.45,4.801,5.45,339247.2,0
+AEVA.US,D,20230523,000000,5.45,5.85,5.4065,5.55,210623.8,0
+AEVA.US,D,20230524,000000,5.4,5.5,5.25,5.35,131996.6,0
+AEVA.US,D,20230525,000000,5.4,5.55,5.3,5.5,113007.2,0
+AEVA.US,D,20230526,000000,5.4,5.75,5.4,5.75,184656.6,0
+AEVA.US,D,20230530,000000,5.95,6.4,5.85,6.2,236648,0
+AEVA.US,D,20230531,000000,6.15,6.25,5.75,6,635041.6,0
+AEVA.US,D,20230601,000000,6,6.7,6,6.55,197651.2,0
+AEVA.US,D,20230602,000000,6.7,7.05,6.55,7.05,218490.4,0
+AEVA.US,D,20230605,000000,7.05,7.05,6.55,6.7,188245.4,0
+AEVA.US,D,20230606,000000,6.55,7.525,6.55,7.15,219183.8,0
+AEVA.US,D,20230607,000000,7.35,7.6,6.8,7,186979.8,0
+AEVA.US,D,20230608,000000,7,7.175,6.755,6.95,138908,0
+AEVA.US,D,20230609,000000,7,7.399,6.8,6.95,124148.2,0
+AEVA.US,D,20230612,000000,7.15,7.25,6.8,6.9,199891.6,0
+AEVA.US,D,20230613,000000,7,7.5,6.95,7.35,257164.2,0
+AEVA.US,D,20230614,000000,7.4,7.55,6.75,6.95,189141.8,0
+AEVA.US,D,20230615,000000,6.9,7.4,6.6,7.4,235892.4,0
+AEVA.US,D,20230616,000000,7.5,7.55,6.575,6.6,302787.8,0
+AEVA.US,D,20230620,000000,6.7,6.7,6.05,6.25,216317.8,0
+AEVA.US,D,20230621,000000,6.15,6.25,5.8,5.9,210540,0
+AEVA.US,D,20230622,000000,5.8,6.05,5.7,5.7,174079.6,0
+AEVA.US,D,20230623,000000,5.7,5.95,5.55,5.9,555342,0
+AEVA.US,D,20230626,000000,5.85,6.125,5.7,6.05,229012.8,0
+AEVA.US,D,20230627,000000,6.3,6.3,5.75,6.1,171147.4,0
+AEVA.US,D,20230628,000000,6.05,6.15,5.8,5.9,132188.8,0
+AEVA.US,D,20230629,000000,5.8,6.35,5.75,6.35,127502,0
+AEVA.US,D,20230630,000000,6.25,6.6,6.15,6.25,238985.2,0
+AEVA.US,D,20230703,000000,6.15,6.45,5.9,5.95,142248,0
+AEVA.US,D,20230705,000000,6.1,6.15,5.6,5.75,176757.4,0
+AEVA.US,D,20230706,000000,5.7,5.8,5.25,5.8,403535.8,0
+AEVA.US,D,20230707,000000,5.85,6.2,5.75,6.1,118529.4,0
+AEVA.US,D,20230710,000000,6.2,6.7,6.052,6.65,142575.4,0
+AEVA.US,D,20230711,000000,6.7,7,6.675,6.85,134847,0
+AEVA.US,D,20230712,000000,7.15,7.15,6.675,6.75,135261.4,0
+AEVA.US,D,20230713,000000,6.6,7.15,6.6,6.9,144989.6,0
+AEVA.US,D,20230714,000000,6.95,6.95,6.35,6.45,137669.2,0
+AEVA.US,D,20230717,000000,6.45,6.85,6.35,6.65,106691.6,0
+AEVA.US,D,20230718,000000,6.7,6.9,6.6,6.75,97128,0
+AEVA.US,D,20230719,000000,6.75,6.9,6.4,6.45,131378.2,0
+AEVA.US,D,20230720,000000,6.5,6.5,6.05,6.1,117267.4,0
+AEVA.US,D,20230721,000000,6.15,6.4,5.95,6.3,134334.4,0
+AEVA.US,D,20230724,000000,6.25,6.425,6.2,6.3,94406.6,0
+AEVA.US,D,20230725,000000,6.25,6.375,5.95,6,148972.6,0
+AEVA.US,D,20230726,000000,5.95,6.475,5.9,6.2,100354.8,0
+AEVA.US,D,20230727,000000,6.35,6.45,5.8,5.9,120924.8,0
+AEVA.US,D,20230728,000000,5.9,6.2,5.9,6.1,109919,0
+AEVA.US,D,20230731,000000,6,6.325,6,6.25,160827.6,0
+AEVA.US,D,20230801,000000,6.25,6.3,5.9,6.2,184343.8,0
+AEVA.US,D,20230802,000000,6.1,6.125,5.8,5.8,177149.4,0
+AEVA.US,D,20230803,000000,5.6,6,5.6,5.6,187018.8,0
+AEVA.US,D,20230804,000000,5.65,5.95,5.55,5.8,530610,0
+AEVA.US,D,20230807,000000,5.95,5.95,5.5,5.7,157126.6,0
+AEVA.US,D,20230808,000000,5.55,5.6,5.35,5.5,150281.8,0
+AEVA.US,D,20230809,000000,5.5,5.7,5,5.05,269778.4,0
+AEVA.US,D,20230810,000000,5.2,5.4,5.05,5.25,182314.6,0
+AEVA.US,D,20230811,000000,5.25,5.5,5.15,5.4,97213,0
+AEVA.US,D,20230814,000000,5.35,5.4,5.1,5.1,119857.6,0
+AEVA.US,D,20230815,000000,5.1,5.2455,5,5.1,131438.8,0
+AEVA.US,D,20230816,000000,5,5.5995,5,5.35,333328,0
+AEVA.US,D,20230817,000000,5.5,5.5,5.1,5.1,309963.6,0
+AEVA.US,D,20230818,000000,5.1,5.35,5.05,5.1,140560.8,0
+AEVA.US,D,20230821,000000,5.1,5.15,4.854,4.9385,269794,0
+AEVA.US,D,20230822,000000,4.95,5.05,4.9,4.943,110834,0
+AEVA.US,D,20230823,000000,4.974,5.25,4.9505,5.2,136221,0
+AEVA.US,D,20230824,000000,5.25,5.25,4.972,4.972,107201.8,0
+AEVA.US,D,20230825,000000,4.95,5.1,4.9,4.989,114883,0
+AEVA.US,D,20230828,000000,5.15,5.15,5,5.05,93676.4,0
+AEVA.US,D,20230829,000000,5.1,5.2,5,5.15,90522.6,0
+AEVA.US,D,20230830,000000,5.15,5.2,5.05,5.1,84196,0
+AEVA.US,D,20230831,000000,5.15,5.2,4.675,4.713,343933.6,0
+AEVA.US,D,20230901,000000,4.84,5.025,4.69025,4.9505,237483.2,0
+AEVA.US,D,20230905,000000,5,5.4,4.965,5.4,198539.4,0
+AEVA.US,D,20230906,000000,5.35,5.4,5.05,5.1,85136.2,0
+AEVA.US,D,20230907,000000,5,5.05,4.675,4.7725,205372.4,0
+AEVA.US,D,20230908,000000,4.75,4.8735,4.575,4.6855,147487.4,0
+AEVA.US,D,20230911,000000,4.721,4.9,4.536,4.6,284469,0
+AEVA.US,D,20230912,000000,4.75,4.8795,4.5525,4.63,204559.4,0
+AEVA.US,D,20230913,000000,4.626,4.733,4.4,4.4005,191511.2,0
+AEVA.US,D,20230914,000000,4.4,4.6,4.3635,4.4715,120089,0
+AEVA.US,D,20230915,000000,4.5,4.5,4.2635,4.2635,309621.4,0
+AEVA.US,D,20230918,000000,4.3,4.41074,4.2005,4.2525,141072.4,0
+AEVA.US,D,20230919,000000,4.2,4.2555,4.0645,4.167,108869.8,0
+AEVA.US,D,20230920,000000,4.25,4.25,3.953,3.975,167101,0
+AEVA.US,D,20230921,000000,3.95,4.0145,3.8,3.854,137105.4,0
+AEVA.US,D,20230922,000000,3.8805,3.90875,3.735,3.7885,114851.6,0
+AEVA.US,D,20230925,000000,3.675,3.781,3.505,3.6225,190811.6,0
+AEVA.US,D,20230926,000000,3.537,3.74,3.537,3.587,160230.6,0
+AEVA.US,D,20230927,000000,3.5815,3.8,3.5815,3.6935,92466.2,0
+AEVA.US,D,20230928,000000,3.8,3.8495,3.695,3.791,238446.8,0
+AEVA.US,D,20230929,000000,3.9045,4.041,3.8,3.8245,108944,0
+AEVA.US,D,20231002,000000,3.85,3.9385,3.606,3.6185,194616.8,0
+AEVA.US,D,20231003,000000,3.5825,3.594,3.35,3.35,221226.8,0
+AEVA.US,D,20231004,000000,3.3495,3.6995,3.3495,3.6505,215939.8,0
+AEVA.US,D,20231005,000000,3.6,3.7485,3.43,3.448,181262.6,0
+AEVA.US,D,20231006,000000,3.45,3.724,3.45,3.6515,116755.6,0
+AEVA.US,D,20231009,000000,3.627,3.6955,3.45,3.5995,139544.8,0
+AEVA.US,D,20231010,000000,3.66,3.9875,3.6425,3.7765,130226.4,0
+AEVA.US,D,20231011,000000,3.9,3.95,3.775,3.828,52868.6,0
+AEVA.US,D,20231012,000000,3.75,3.8995,3.6005,3.635,87436.6,0
+AEVA.US,D,20231013,000000,3.55,3.695,3.42275,3.601,97023.8,0
+AEVA.US,D,20231016,000000,3.5,3.692,3.5,3.6205,84630,0
+AEVA.US,D,20231017,000000,3.6,3.787,3.5505,3.722,97198.8,0
+AEVA.US,D,20231018,000000,3.7,3.709,3.365,3.406,153378.4,0
+AEVA.US,D,20231019,000000,3.35,3.4,3.15,3.1545,107460.4,0
+AEVA.US,D,20231020,000000,3.213,3.3,3.0525,3.0945,118198.2,0
+AEVA.US,D,20231023,000000,3.0015,3.05,2.8505,2.8825,172748.4,0
+AEVA.US,D,20231024,000000,2.865,3,2.855,2.8795,122398.8,0
+AEVA.US,D,20231025,000000,2.95,2.96775,2.535,2.701,252330.4,0
+AEVA.US,D,20231026,000000,2.701,2.75,2.626,2.7385,76653.6,0
+AEVA.US,D,20231027,000000,2.7,2.7385,2.5115,2.5735,138044.6,0
+AEVA.US,D,20231030,000000,2.65,2.7,2.42,2.488,139036.2,0
+AEVA.US,D,20231031,000000,2.4505,2.5445,2.42,2.49,145263.8,0
+AEVA.US,D,20231101,000000,2.446,2.48132,2.325,2.378,114243.6,0
+AEVA.US,D,20231102,000000,2.45,2.75,2.4395,2.74,220373.2,0
+AEVA.US,D,20231103,000000,2.983,3.25,2.9005,3.0785,161215.6,0
+AEVA.US,D,20231106,000000,3.2,3.3,3.1,3.161,166158.8,0
+AEVA.US,D,20231107,000000,3.15,3.2495,3.15,3.217,93716.2,0
+AEVA.US,D,20231108,000000,3.24,3.3005,3.055,3.3005,111048.6,0
+AEVA.US,D,20231109,000000,3.2985,3.3995,2.95,2.9655,206009.2,0
+AEVA.US,D,20231110,000000,2.85,3.0795,2.755,2.9045,139134.2,0
+AEVA.US,D,20231113,000000,2.9,3.2015,2.789,2.98,252385.2,0
+AEVA.US,D,20231114,000000,3.1,3.45,2.813,2.8935,379032.2,0
+AEVA.US,D,20231115,000000,2.9275,3.122,2.9,2.958,199843.2,0
+AEVA.US,D,20231116,000000,2.9,2.9575,2.6285,2.6995,210810.6,0
+AEVA.US,D,20231117,000000,2.6995,2.8,2.55,2.7375,199557.8,0
+AEVA.US,D,20231120,000000,2.735,2.95,2.651,2.8,133005.4,0
+AEVA.US,D,20231121,000000,2.75,2.9495,2.7,2.7,123176.6,0
+AEVA.US,D,20231122,000000,2.75,2.75,2.5,2.531,146887.4,0
+AEVA.US,D,20231124,000000,2.6,2.679,2.55,2.653,27851.2,0
+AEVA.US,D,20231127,000000,2.6625,2.6635,2.501,2.501,113752.8,0
+AEVA.US,D,20231128,000000,2.6,2.642,2.55,2.5555,149072,0
+AEVA.US,D,20231129,000000,2.5865,2.9,2.5865,2.715,143715.8,0
+AEVA.US,D,20231130,000000,2.75,2.846,2.7255,2.7935,94786,0
+AEVA.US,D,20231201,000000,2.8,2.84995,2.7155,2.8175,90744.2,0
+AEVA.US,D,20231204,000000,2.79,2.8995,2.761,2.793,125835.8,0
+AEVA.US,D,20231205,000000,2.8105,2.832,2.715,2.75,139225.4,0
+AEVA.US,D,20231206,000000,2.8,2.9685,2.7505,2.8075,154022,0
+AEVA.US,D,20231207,000000,2.8455,2.9375,2.75,2.784,170930.6,0
+AEVA.US,D,20231208,000000,2.75,2.89,2.75,2.8625,108583.4,0
+AEVA.US,D,20231211,000000,2.9085,2.965,2.85,2.9045,112566,0
+AEVA.US,D,20231212,000000,2.95,3.65,2.9,3.436,572199.6,0
+AEVA.US,D,20231213,000000,3.5,3.749,3.403,3.722,446549.4,0
+AEVA.US,D,20231214,000000,3.68,4,3.68,3.9515,313378.8,0
+AEVA.US,D,20231215,000000,4.024,4.0245,3.83381,3.908,550229.6,0
+AEVA.US,D,20231218,000000,3.93,3.944,3.478,3.695,260299,0
+AEVA.US,D,20231219,000000,3.65,3.84149,3.65,3.762,162602.6,0
+AEVA.US,D,20231220,000000,3.8,3.8,3.5535,3.5705,152906.4,0
+AEVA.US,D,20231221,000000,3.6,3.7345,3.5505,3.6315,131118.2,0
+AEVA.US,D,20231222,000000,3.676,4.312,3.64,4.2645,377673.2,0
+AEVA.US,D,20231226,000000,4.25,4.676,4.25,4.489,322262,0
+AEVA.US,D,20231227,000000,4.3625,4.512,4.025,4.075,244223.6,0
+AEVA.US,D,20231228,000000,4.35,4.35,4.05,4.1385,137018.4,0
+AEVA.US,D,20231229,000000,4.2,4.273,3.775,3.7885,282521.6,0
+AEVA.US,D,20240102,000000,3.85,3.885,3.5815,3.65,161981,0
+AEVA.US,D,20240103,000000,3.9,5.3,3.9,5.05,2016161.2,0
+AEVA.US,D,20240104,000000,5.05,5.05,4.6,5,605845.2,0
+AEVA.US,D,20240105,000000,5,6,4.8005,5.6,605293.8,0
+AEVA.US,D,20240108,000000,5.9,6.4,5.5,5.85,666060.8,0
+AEVA.US,D,20240109,000000,6.15,6.25,4.85,5,874868,0
+AEVA.US,D,20240110,000000,5.2,5.95,5.1,5.5,583052.4,0
+AEVA.US,D,20240111,000000,5.6,5.9,5.15,5.8,518564.6,0
+AEVA.US,D,20240112,000000,5.8,5.85,5.45,5.65,462885.2,0
+AEVA.US,D,20240116,000000,5.5,5.525,5,5.05,372101.2,0
+AEVA.US,D,20240117,000000,5.1,5.1,4.6545,4.7005,449804.8,0
+AEVA.US,D,20240118,000000,4.75,4.7665,4.057,4.6505,391626.4,0
+AEVA.US,D,20240119,000000,4.85,4.85,4.3505,4.6265,233516.6,0
+AEVA.US,D,20240122,000000,4.8625,4.898,4.354,4.674,238626,0
+AEVA.US,D,20240123,000000,4.8,4.8995,4.6005,4.7175,128987.4,0
+AEVA.US,D,20240124,000000,4.824,4.848,4.2725,4.4135,170363.6,0
+AEVA.US,D,20240125,000000,4.5845,4.5845,4.20875,4.4595,196275,0
+AEVA.US,D,20240126,000000,4.5,4.75,4.1755,4.2755,174711.6,0
+AEVA.US,D,20240129,000000,4.2,4.346,3.95,4.327,167798.4,0
+AEVA.US,D,20240130,000000,4.4265,4.4265,4.051,4.0885,153780.8,0
+AEVA.US,D,20240131,000000,4.15,4.5,4.05,4.26,168024.4,0
+AEVA.US,D,20240201,000000,4.416,4.473,4.05,4.1345,165646,0
+AEVA.US,D,20240202,000000,4.1,4.4,4.07,4.35,102870.6,0
+AEVA.US,D,20240205,000000,4.3,4.35,4.1,4.1715,117468,0
+AEVA.US,D,20240206,000000,4.25,4.646,4.15,4.482,167131.2,0
+AEVA.US,D,20240207,000000,4.4,4.64,4.104,4.2075,127357.6,0
+AEVA.US,D,20240208,000000,4.1,4.5,4.1,4.3955,122841,0
+AEVA.US,D,20240209,000000,4.341,5.4,4.3025,5.35,439651.2,0
+AEVA.US,D,20240212,000000,5.25,5.75,4.9995,5.1,324696,0
+AEVA.US,D,20240213,000000,5,5.2,4.675,4.707,261511.2,0
+AEVA.US,D,20240214,000000,4.75,4.9495,4.6,4.9235,153571.4,0
+AEVA.US,D,20240215,000000,4.905,5.7,4.9,5.35,254703,0
+AEVA.US,D,20240216,000000,5.4,5.6,5.15,5.3,158494.8,0
+AEVA.US,D,20240220,000000,5.2,5.25,4.7565,4.7575,286254.4,0
+AEVA.US,D,20240221,000000,4.75,4.805,4.5,4.7005,201157.4,0
+AEVA.US,D,20240222,000000,4.725,4.85,4.7,4.7575,91175.4,0
+AEVA.US,D,20240223,000000,4.7,5.15,4.6075,4.7665,167325.8,0
+AEVA.US,D,20240226,000000,4.85,5.25,4.7675,5.05,208442,0
+AEVA.US,D,20240227,000000,5.05,5.15,4.75,4.8265,156102.4,0
+AEVA.US,D,20240228,000000,4.655,5.1,4.655,4.7085,140583.6,0
+AEVA.US,D,20240229,000000,4.825,5.1,4.741,5.05,256881.2,0
+AEVA.US,D,20240301,000000,5.1,5.3,4.7605,5.15,174769.2,0
+AEVA.US,D,20240304,000000,5.2,5.4,4.9,5.15,308776.2,0
+AEVA.US,D,20240305,000000,5.25,5.25,4.8095,5.05,289101.8,0
+AEVA.US,D,20240306,000000,5.1,5.6,4.975,5.45,397267.2,0
+AEVA.US,D,20240307,000000,5.5,6.1,5.4,5.95,413628,0
+AEVA.US,D,20240308,000000,6.05,7.25,6.007,6.6,747454,0
+AEVA.US,D,20240311,000000,6.85,7.05,6.2,6.5,271009.4,0
+AEVA.US,D,20240312,000000,6.25,6.3,4.7465,5.5,800343.4,0
+AEVA.US,D,20240313,000000,5.35,5.593,5.1,5.15,338777.8,0
+AEVA.US,D,20240314,000000,5.25,5.25,4.8505,4.873,263017,0
+AEVA.US,D,20240315,000000,4.8,5.5,4.7555,4.964,556443.2,0
+AEVA.US,D,20240318,000000,5,5.3,4.9,5.05,348511.8,0
+AEVA.US,D,20240319,000000,5.16,5.54,4.65,5.2,552522,0
+AEVA.US,D,20240320,000000,5,5.09,4.4401,4.81,746990,0
+AEVA.US,D,20240321,000000,4.76,4.96,4.2999,4.36,633187,0
+AEVA.US,D,20240322,000000,4.26,4.3,3.88,4.09,713789,0
+AEVA.US,D,20240325,000000,4,4.15,3.89,3.9,366266,0
+AEVA.US,D,20240326,000000,3.89,3.9,3.48,3.48,561369,0
+AEVA.US,D,20240327,000000,3.41,3.7068,3.3099,3.54,600153,0
+AEVA.US,D,20240328,000000,3.53,4.005,3.5,3.93,669265,0
+AEVA.US,D,20240401,000000,3.86,4.18,3.7899,4.14,373473,0
+AEVA.US,D,20240402,000000,3.97,4.09,3.8327,4.04,279210,0
+AEVA.US,D,20240403,000000,3.99,4.1447,3.9,4.11,290317,0
+AEVA.US,D,20240404,000000,4.16,4.45,4.12,4.17,356108,0
+AEVA.US,D,20240405,000000,4.12,4.25,3.94,3.99,234238,0
+AEVA.US,D,20240408,000000,3.99,4.16,3.99,4.04,172213,0
+AEVA.US,D,20240409,000000,4.07,4.3,4.07,4.19,144644,0
+AEVA.US,D,20240410,000000,4.02,4.0803,3.835,3.9,301375,0
+AEVA.US,D,20240411,000000,3.91,4.04,3.72,3.89,187637,0
+AEVA.US,D,20240412,000000,3.83,3.83,3.53,3.58,210378,0
+AEVA.US,D,20240415,000000,3.57,3.64,3.405,3.44,256721,0
+AEVA.US,D,20240416,000000,3.41,3.44,3.18,3.18,250454,0
+AEVA.US,D,20240417,000000,3.21,3.25,2.94,2.98,412791,0
+AEVA.US,D,20240418,000000,2.98,3.11,2.8,3.1,374114,0
+AEVA.US,D,20240419,000000,3.08,3.2153,3.07,3.11,244927,0
+AEVA.US,D,20240422,000000,3.13,3.2,2.91,2.99,256643,0
+AEVA.US,D,20240423,000000,3,3.21,2.98,3.09,252910,0
+AEVA.US,D,20240424,000000,3.18,3.18,3,3.13,199166,0
+AEVA.US,D,20240425,000000,3.06,3.09,2.91,2.94,217677,0
+AEVA.US,D,20240426,000000,2.96,3.13,2.96,3.09,187834,0
+AEVA.US,D,20240429,000000,3.12,3.32,3.12,3.24,194466,0
+AEVA.US,D,20240430,000000,3.19,3.27,3.11,3.12,256022,0
+AEVA.US,D,20240501,000000,3.12,3.24,3.025,3.07,197750,0
+AEVA.US,D,20240502,000000,3.13,3.22,3.0017,3.1,333492,0
+AEVA.US,D,20240503,000000,3.2,3.62,3.2,3.42,481407,0
+AEVA.US,D,20240506,000000,3.54,3.65,3.39,3.44,254245,0
+AEVA.US,D,20240507,000000,3.46,3.52,3.38,3.45,186873,0
+AEVA.US,D,20240508,000000,3.48,3.6,3.32,3.46,288661,0
+AEVA.US,D,20240509,000000,3.47,3.63,3.36,3.49,231762,0
+AEVA.US,D,20240510,000000,3.5,3.55,3.23,3.35,272273,0
+AEVA.US,D,20240513,000000,3.39,3.58,3.39,3.42,159623,0
+AEVA.US,D,20240514,000000,3.49,3.82,3.4601,3.79,328287,0
+AEVA.US,D,20240515,000000,3.86,3.87,3.59,3.6,178385,0
+AEVA.US,D,20240516,000000,3.58,3.6002,3.38,3.4,219585,0
+AEVA.US,D,20240517,000000,3.41,3.58,3.35,3.4,160459,0
+AEVA.US,D,20240520,000000,3.4,3.64,3.38,3.47,287037,0
+AEVA.US,D,20240521,000000,3.46,3.5,3.26,3.3,179868,0
+AEVA.US,D,20240522,000000,3.27,3.47,3.26,3.45,206494,0
+AEVA.US,D,20240523,000000,3.47,3.49,3.25,3.28,309954,0
+AEVA.US,D,20240524,000000,3.31,3.48,3.28,3.41,169680,0
+AEVA.US,D,20240528,000000,3.45,3.49,3.285,3.3,179051,0
+AEVA.US,D,20240529,000000,3.25,3.32,3.14,3.16,196653,0
+AEVA.US,D,20240530,000000,3.12,3.31,3.12,3.26,133826,0
+AEVA.US,D,20240531,000000,3.28,3.35,3.13,3.23,154791,0
+AEVA.US,D,20240603,000000,3.27,3.37,3.17,3.31,204237,0
+AEVA.US,D,20240604,000000,3.23,3.2699,3.08,3.09,210934,0
+AEVA.US,D,20240605,000000,3.1,3.15,2.96,3.06,446075,0
+AEVA.US,D,20240606,000000,3.04,3.21,3.04,3.16,138398,0
+AEVA.US,D,20240607,000000,3.09,3.15,3,3.12,246698,0
+AEVA.US,D,20240610,000000,3.08,3.2,3.06,3.11,121081,0
+AEVA.US,D,20240611,000000,3.06,3.14,2.92,2.99,193651,0
+AEVA.US,D,20240612,000000,3.03,3.18,2.94,2.99,170899,0
+AEVA.US,D,20240613,000000,2.92,2.98,2.74,2.79,136638,0
+AEVA.US,D,20240614,000000,2.77,2.77,2.52,2.76,176948,0
+AEVA.US,D,20240617,000000,2.7,2.832,2.7,2.76,172185,0
+AEVA.US,D,20240618,000000,2.77,2.88,2.73,2.77,216068,0
+AEVA.US,D,20240620,000000,2.73,2.75,2.56,2.56,265806,0
+AEVA.US,D,20240621,000000,2.51,2.63,2.44,2.6,199759,0
+AEVA.US,D,20240624,000000,2.6,2.66,2.5,2.58,116543,0
+AEVA.US,D,20240625,000000,2.52,2.57,2.48,2.53,173052,0
+AEVA.US,D,20240626,000000,2.5,2.62,2.48,2.52,147609,0
+AEVA.US,D,20240627,000000,2.5,2.6,2.493,2.57,196171,0
+AEVA.US,D,20240628,000000,2.54,2.63,2.46,2.52,929826,0
+AEVA.US,D,20240701,000000,2.52,2.545,2.41,2.49,212179,0
+AEVA.US,D,20240702,000000,2.46,2.49,2.24,2.29,374392,0
+AEVA.US,D,20240703,000000,2.29,2.4,2.26,2.33,283238,0
+AEVA.US,D,20240705,000000,2.28,2.38,2.2007,2.35,428838,0
+AEVA.US,D,20240708,000000,2.33,2.64,2.3,2.54,264337,0
+AEVA.US,D,20240709,000000,2.575,2.78,2.57,2.72,297289,0
+AEVA.US,D,20240710,000000,2.74,2.76,2.57,2.61,318466,0
+AEVA.US,D,20240711,000000,2.77,2.9,2.73,2.86,226185,0
+AEVA.US,D,20240712,000000,2.89,3.07,2.88,3.03,239075,0
+AEVA.US,D,20240715,000000,3.09,3.48,3.09,3.4,411214,0
+AEVA.US,D,20240716,000000,3.44,3.87,3.42,3.76,613899,0
+AEVA.US,D,20240717,000000,3.62,3.75,3.3,3.38,385758,0
+AEVA.US,D,20240718,000000,3.36,3.47,3.23,3.31,256199,0
+AEVA.US,D,20240719,000000,3.3,3.34,3.12,3.29,255263,0
+AEVA.US,D,20240722,000000,3.27,3.275,3.08,3.19,215039,0
+AEVA.US,D,20240723,000000,3.21,3.98,3.2,3.66,1037566,0
+AEVA.US,D,20240724,000000,3.62,3.72,3.3,3.42,491434,0
+AEVA.US,D,20240725,000000,3.42,3.46,3.28,3.37,325062,0
+AEVA.US,D,20240726,000000,3.45,3.66,3.3641,3.66,225169,0
+AEVA.US,D,20240729,000000,3.72,3.889,3.45,3.55,384325,0
+AEVA.US,D,20240730,000000,3.56,3.56,3.385,3.52,324855,0
+AEVA.US,D,20240731,000000,3.57,3.78,3.4901,3.63,291425,0
+AEVA.US,D,20240801,000000,3.64,3.68,3.2,3.26,292410,0
+AEVA.US,D,20240802,000000,3.09,3.19,3.06,3.16,249996,0
+AEVA.US,D,20240805,000000,2.76,3.13,2.43,2.92,468990,0
+AEVA.US,D,20240806,000000,2.94,3.08,2.86,2.91,231609,0
+AEVA.US,D,20240807,000000,2.97,3.0491,2.76,2.81,274817,0
+AEVA.US,D,20240808,000000,2.8,2.9,2.5202,2.87,341107,0
+AEVA.US,D,20240809,000000,2.82,2.92,2.78,2.87,212955,0
+AEVA.US,D,20240812,000000,2.84,2.955,2.745,2.78,457291,0
+AEVA.US,D,20240813,000000,2.83,2.9417,2.83,2.86,145854,0
+AEVA.US,D,20240814,000000,2.86,2.86,2.66,2.69,171294,0
+AEVA.US,D,20240815,000000,2.76,2.88,2.67,2.7,207251,0
+AEVA.US,D,20240816,000000,2.7,2.84,2.7,2.77,184959,0
+AEVA.US,D,20240819,000000,2.76,3.01,2.76,3,286860,0
+AEVA.US,D,20240820,000000,3.02,3.07,2.88,2.96,215334,0
+AEVA.US,D,20240821,000000,2.99,3.03,2.86,2.99,119986,0
+AEVA.US,D,20240822,000000,2.99,3,2.835,2.89,257422,0
+AEVA.US,D,20240823,000000,2.91,3.08,2.9,3.01,181177,0
+AEVA.US,D,20240826,000000,3.03,3.11,2.94,2.95,273585,0
+AEVA.US,D,20240827,000000,2.88,3.07,2.79,3.05,284457,0
+AEVA.US,D,20240828,000000,3.01,3.26,2.98,3.18,339855,0
+AEVA.US,D,20240829,000000,3.23,3.35,3.15,3.28,187412,0
+AEVA.US,D,20240830,000000,3.32,3.35,3.16,3.3,141144,0
+AEVA.US,D,20240903,000000,3.25,3.27,2.71,2.76,433964,0
+AEVA.US,D,20240904,000000,2.79,2.79,2.5,2.52,633702,0
+AEVA.US,D,20240905,000000,2.51,2.71,2.47,2.5,416084,0
+AEVA.US,D,20240906,000000,2.51,2.51,2.36,2.44,322890,0
+AEVA.US,D,20240909,000000,2.45,2.6,2.42,2.49,333420,0
+AEVA.US,D,20240910,000000,2.49,2.51,2.38,2.41,188912,0
+AEVA.US,D,20240911,000000,2.43,2.6,2.38,2.55,166322,0
+AEVA.US,D,20240912,000000,2.58,2.75,2.5602,2.73,155422,0
+AEVA.US,D,20240913,000000,2.73,2.86,2.73,2.86,129988,0
+AEVA.US,D,20240916,000000,2.85,2.92,2.81,2.89,98835,0
+AEVA.US,D,20240917,000000,2.93,3.05,2.906,2.95,154439,0
+AEVA.US,D,20240918,000000,2.95,3,2.85,2.88,171210,0
+AEVA.US,D,20240919,000000,3.01,3.24,2.94,3.15,402551,0
+AEVA.US,D,20240920,000000,3.13,3.27,3.02,3.19,530358,0
+AEVA.US,D,20240923,000000,3.22,3.27,3.1178,3.17,161982,0
+AEVA.US,D,20240924,000000,3.21,3.35,3.2,3.33,131289,0
+AEVA.US,D,20240925,000000,3.31,3.34,3.13,3.18,103038,0
+AEVA.US,D,20240926,000000,3.31,3.45,3.27,3.45,224146,0
+AEVA.US,D,20240927,000000,3.44,3.585,3.32,3.33,246245,0
+AEVA.US,D,20240930,000000,3.3001,3.41,3.23,3.29,175586,0
+AEVA.US,D,20241001,000000,3.27,3.3,3.05,3.07,214781,0
+AEVA.US,D,20241002,000000,3.07,3.24,3.03,3.15,120242,0
+AEVA.US,D,20241003,000000,3.09,3.204052,3.06,3.08,114286,0
+AEVA.US,D,20241004,000000,3.16,3.28,3.06,3.28,148615,0
+AEVA.US,D,20241007,000000,3.26,3.45,3.25,3.45,230083,0
+AEVA.US,D,20241008,000000,3.6,3.66,3.4,3.5,286852,0
+AEVA.US,D,20241009,000000,3.49,3.625,3.42,3.49,162536,0
+AEVA.US,D,20241010,000000,3.47,3.47,3.3,3.46,118630,0
+AEVA.US,D,20241011,000000,3.44,3.5485,3.35,3.47,162042,0
+AEVA.US,D,20241014,000000,3.49,3.52,3.26,3.45,130198,0
+AEVA.US,D,20241015,000000,3.44,3.51,3.32,3.49,139399,0
+AEVA.US,D,20241016,000000,3.55,3.645,3.52,3.62,232662,0
+AEVA.US,D,20241017,000000,3.69,3.7,3.52,3.63,194765,0
+AEVA.US,D,20241018,000000,3.68,4.1755,3.665,4.16,425861,0
+AEVA.US,D,20241021,000000,4.15,4.15,3.83,3.91,237584,0
+AEVA.US,D,20241022,000000,3.87,4.165,3.78,4.12,249627,0
+AEVA.US,D,20241023,000000,4.06,4.33,3.95,4.14,311107,0
+AEVA.US,D,20241024,000000,4.24,4.45,4.06,4.09,231032,0
+AEVA.US,D,20241025,000000,4.08,4.24,4.03,4.05,135881,0
+AEVA.US,D,20241028,000000,4.14,4.58,4.03,4.48,406236,0
+AEVA.US,D,20241029,000000,4.46,4.5,4.115,4.21,237845,0
+AEVA.US,D,20241030,000000,4.15,4.25,3.95,4,281111,0
+AEVA.US,D,20241031,000000,4,4.005,3.6,3.68,352972,0
+AEVA.US,D,20241101,000000,3.76,4.15,3.76,3.94,363570,0
+AEVA.US,D,20241104,000000,3.91,4.0348,3.81,3.85,202137,0
+AEVA.US,D,20241105,000000,3.82,4.16,3.82,4.05,334808,0
+AEVA.US,D,20241106,000000,4.32,4.42,4.05,4.31,644843,0
+AEVA.US,D,20241107,000000,4.35,4.5699,4.03,4.3,567319,0
+AEVA.US,D,20241108,000000,4.28,4.41,4.14,4.32,448331,0
+AEVA.US,D,20241111,000000,4.405,4.43,4.01,4.16,559947,0
+AEVA.US,D,20241112,000000,4.17,4.2386,3.9529,4.07,443279,0
+AEVA.US,D,20241113,000000,4.1,4.12,3.85,3.85,280593,0
+AEVA.US,D,20241114,000000,3.85,3.889,3.7,3.77,311236,0
+AEVA.US,D,20241115,000000,3.77,3.79,3.655,3.73,222361,0
+AEVA.US,D,20241118,000000,3.72,3.81,3.66,3.68,289813,0
+AEVA.US,D,20241119,000000,3.68,3.74,3.57,3.66,308626,0
+AEVA.US,D,20241120,000000,3.66,3.66,3.32,3.45,452132,0
+AEVA.US,D,20241121,000000,3.45,3.845,3.4,3.77,321712,0
+AEVA.US,D,20241122,000000,3.96,4.29,3.76,4.25,700092,0
+AEVA.US,D,20241125,000000,4.44,4.61,4.31,4.5,1381735,0
+AEVA.US,D,20241126,000000,4.45,4.6,4.3,4.53,533130,0
+AEVA.US,D,20241127,000000,4.57,4.78,4.48,4.75,431792,0
+AEVA.US,D,20241129,000000,4.75,4.92,4.55,4.6,290969,0
+AEVA.US,D,20241202,000000,4.7,4.7,4.34,4.51,545629,0
+AEVA.US,D,20241203,000000,4.48,4.57,4.2101,4.31,685881,0
+AEVA.US,D,20241204,000000,4.28,4.49,4.18,4.39,278386,0
+AEVA.US,D,20241205,000000,4.39,4.47,4.1904,4.38,249094,0
+AEVA.US,D,20241206,000000,4.44,5.01,4.44,4.66,805825,0
+AEVA.US,D,20241209,000000,4.8,4.82,4.5,4.78,916795,0
+AEVA.US,D,20241210,000000,4.78,4.88,4.46,4.47,661789,0
+AEVA.US,D,20241211,000000,4.5,4.648,4.35,4.5,307182,0
+AEVA.US,D,20241212,000000,4.46,4.48,4.09,4.33,539016,0
+AEVA.US,D,20241213,000000,4.29,4.465,4.17,4.34,291903,0
+AEVA.US,D,20241216,000000,4.3,4.41,4.1,4.25,462937,0
+AEVA.US,D,20241217,000000,4.2,4.23,4.02,4.05,349830,0
+AEVA.US,D,20241218,000000,4.05,4.265,3.775,3.83,591837,0
+AEVA.US,D,20241219,000000,3.92,3.9997,3.8,3.87,348418,0
+AEVA.US,D,20241220,000000,3.825,4.105,3.75,4.02,637137,0
+AEVA.US,D,20241223,000000,4.1,4.4,3.9925,4.36,289805,0
+AEVA.US,D,20241224,000000,4.37,4.55,4.34,4.49,205842,0
+AEVA.US,D,20241226,000000,4.4534,4.867,4.44,4.78,526717,0
+AEVA.US,D,20241227,000000,4.7,4.82,4.53,4.77,489188,0
+AEVA.US,D,20241230,000000,4.65,4.8,4.46,4.75,395315,0
+AEVA.US,D,20241231,000000,4.83,5.16,4.65,4.75,635492,0
+AEVA.US,D,20250102,000000,4.86,5.31,4.62,5.01,800212,0
+AEVA.US,D,20250103,000000,5.02,5.36,4.86,5.22,751617,0
+AEVA.US,D,20250106,000000,5.46,5.49,4.96,5.09,916102,0
+AEVA.US,D,20250107,000000,5.135,5.4,4.95,4.99,1171291,0
+AEVA.US,D,20250108,000000,4.85,4.8781,4.44,4.53,789167,0
+AEVA.US,D,20250110,000000,4.53,4.62,4.3501,4.49,438566,0
+AEVA.US,D,20250113,000000,4.335,4.36,4.0807,4.14,419267,0
+AEVA.US,D,20250114,000000,4.21,4.42,4.14,4.18,263839,0
+AEVA.US,D,20250115,000000,4.415,4.5,4.3004,4.44,198156,0
+AEVA.US,D,20250116,000000,4.48,4.54,4.27,4.39,292705,0
+AEVA.US,D,20250117,000000,4.5,4.51,4.31,4.45,336806,0
+AEVA.US,D,20250121,000000,4.58,4.61,4.34,4.47,277370,0
+AEVA.US,D,20250122,000000,4.4875,4.55,4.32,4.46,280526,0
+AEVA.US,D,20250123,000000,4.37,4.5,4.3,4.49,211926,0
+AEVA.US,D,20250124,000000,4.41,4.56,4.3,4.31,285599,0
+AEVA.US,D,20250127,000000,4.21,4.28,3.97,4.08,465267,0
+AEVA.US,D,20250128,000000,4.08,4.12,3.87,3.97,345780,0
+AEVA.US,D,20250129,000000,4.15,4.28,3.93,4.11,366008,0
+AEVA.US,D,20250130,000000,4.17,4.21,4,4.05,167437,0
+AEVA.US,D,20250131,000000,4.05,4.62,4.05,4.24,569101,0
+AEVA.US,D,20250203,000000,4.05,4.14,3.99,4.01,347572,0
+AEVA.US,D,20250204,000000,4.03,4.0981,3.89,4,371970,0
+AEVA.US,D,20250205,000000,4.01,4.03,3.9101,4.01,214879,0
+AEVA.US,D,20250206,000000,4.01,4.4,4.0037,4.26,430564,0
+AEVA.US,D,20250207,000000,4.26,4.34,4.05,4.17,241618,0
+AEVA.US,D,20250210,000000,4.2,4.37,4.08,4.1,318230,0
+AEVA.US,D,20250211,000000,4.1,4.55,4.1,4.12,727736,0
+AEVA.US,D,20250212,000000,4.1,4.14,4.01,4.06,327764,0
+AEVA.US,D,20250213,000000,4.13,4.21,4.01,4.19,271238,0
+AEVA.US,D,20250214,000000,4.25,4.35,4.2,4.23,275266,0
+AEVA.US,D,20250218,000000,4.18,4.33,4.105,4.23,254899,0
+AEVA.US,D,20250219,000000,4.23,4.34,4.16,4.29,225682,0
+AEVA.US,D,20250220,000000,4.26,4.31,4,4.07,258447,0
+AEVA.US,D,20250221,000000,4.12,4.135,3.9039,3.91,328654,0
+AEVA.US,D,20250224,000000,3.91,3.965,3.76,3.81,297267,0
+AEVA.US,D,20250225,000000,3.85,3.89,3.66,3.66,408665,0
+AEVA.US,D,20250226,000000,3.76,3.82,3.63,3.66,252631,0
+AEVA.US,D,20250227,000000,3.66,3.69,3.52,3.52,293231,0
+AEVA.US,D,20250228,000000,3.5,3.58,3.3701,3.58,217209,0
+AEVA.US,D,20250303,000000,3.62,3.6316,3.305,3.33,338294,0
+AEVA.US,D,20250304,000000,3.24,3.345,3.12,3.25,353594,0
+AEVA.US,D,20250305,000000,3.25,3.33,3.18,3.31,305562,0
+AEVA.US,D,20250306,000000,3.25,3.34,3.07,3.09,352835,0
+AEVA.US,D,20250307,000000,3.09,3.16,2.97,3.13,445641,0
+AEVA.US,D,20250310,000000,3.04,3.083,2.65,2.68,391981,0
+AEVA.US,D,20250311,000000,2.65,2.67,2.52,2.595,395633,0
+AEVA.US,D,20250312,000000,2.7,2.83,2.6784,2.74,298225,0
+AEVA.US,D,20250313,000000,2.76,2.78,2.575,2.59,301942,0
+AEVA.US,D,20250314,000000,2.65,2.73,2.64,2.72,227798,0
+AEVA.US,D,20250317,000000,2.7,2.84,2.7,2.8,211656,0
+AEVA.US,D,20250318,000000,2.85,2.85,2.64,2.68,318953,0
+AEVA.US,D,20250319,000000,2.9,3.3919,2.9,3.11,1296476,0
+AEVA.US,D,20250320,000000,3.2,4.31,3.2,4.19,4622202,0
+AEVA.US,D,20250321,000000,4.19,4.26,4.01,4.19,1210482,0
+AEVA.US,D,20250324,000000,4.2,4.83,4.19,4.74,3217722,0
+AEVA.US,D,20250325,000000,4.78,5.2,4.72,5.19,1879407,0
+AEVA.US,D,20250326,000000,5.11,5.81,5.09,5.8,2735152,0
+AEVA.US,D,20250327,000000,5.85,6.4499,5.82,6.38,3396977,0
+AEVA.US,D,20250328,000000,6.41,7.07,6.3,6.71,3944181,0
+AEVA.US,D,20250331,000000,6.22,7.01,6.22,7,2778293,0
+AEVA.US,D,20250401,000000,7.27,7.53,6.75,7.26,2199196,0
+AEVA.US,D,20250402,000000,7.15,7.45,6.93,7.17,1074698,0
+AEVA.US,D,20250403,000000,6.45,7.405,6.4,7.31,912481,0
+AEVA.US,D,20250404,000000,7.03,7.05,6.3,6.57,1075416,0
+AEVA.US,D,20250407,000000,6.47,6.74,6.07,6.34,1166652,0
+AEVA.US,D,20250408,000000,6.56,6.72,5.8,5.91,1099943,0
+AEVA.US,D,20250409,000000,5.86,7.4,5.8118,7.29,1130890,0
+AEVA.US,D,20250410,000000,7.07,7.52,6.92,7.51,796212,0
+AEVA.US,D,20250411,000000,7.41,7.738,7.16,7.33,671825,0
+AEVA.US,D,20250414,000000,7.5,7.5,6.83,7.18,866539,0
+AEVA.US,D,20250415,000000,7.12,8.12,7.075,7.8,2495323,0
+AEVA.US,D,20250416,000000,7.61,8.06,6.92,7.17,1609387,0
+AEVA.US,D,20250417,000000,7.1,7.61,7.06,7.29,1131313,0
+AEVA.US,D,20250421,000000,7.24,7.24,6.1,6.295,1569920,0
+AEVA.US,D,20250422,000000,6.3,6.46,6.1108,6.18,979860,0
+AEVA.US,D,20250423,000000,6.425,7.18,6.425,6.74,1056226,0
+AEVA.US,D,20250424,000000,6.74,7.495,6.65,7.49,926901,0
+AEVA.US,D,20250425,000000,7.49,7.5,7.15,7.32,816240,0
+AEVA.US,D,20250428,000000,7.32,7.76,6.9,7.18,788095,0
+AEVA.US,D,20250429,000000,7.13,7.45,7.11,7.32,725746,0
+AEVA.US,D,20250430,000000,7,7.24,6.86,7.11,562065,0
+AEVA.US,D,20250501,000000,7.14,7.46,7.1,7.17,622336,0
+AEVA.US,D,20250502,000000,7.25,7.72,7.25,7.68,1483003,0
+AEVA.US,D,20250505,000000,7.68,7.98,7.46,7.79,1582590,0
+AEVA.US,D,20250506,000000,7.62,9.525,7.5,9.21,3967181,0
+AEVA.US,D,20250507,000000,9.16,9.17,8.5307,9.07,1983676,0
+AEVA.US,D,20250508,000000,9.3,10.74,9,10.19,2700832,0
+AEVA.US,D,20250509,000000,10.27,11.12,10.21,11.12,2670014,0
+AEVA.US,D,20250512,000000,11.5,13.05,11.485,13.03,3633465,0
+AEVA.US,D,20250513,000000,13.02,13.6899,12.46,13.54,2658470,0
+AEVA.US,D,20250514,000000,13.93,14.47,13.03,14.45,2654471,0
+AEVA.US,D,20250515,000000,14,18.1899,13.85,17.03,5311399,0
+AEVA.US,D,20250516,000000,17,18.74,17,18.44,4127962,0
+AEVA.US,D,20250519,000000,18.665,18.7221,15.06005,15.58,5542501,0
+AEVA.US,D,20250520,000000,14.8,15.45,13.7411,14.96,3502551,0
+AEVA.US,D,20250521,000000,14.84,14.9584,13.84,14.2,2467900,0
+AEVA.US,D,20250522,000000,14.18,16.49,14.16,16.1,3530921,0
+AEVA.US,D,20250523,000000,15.78,16.125,15.33,16.05,1566951,0
+AEVA.US,D,20250527,000000,16.49,17.53,15.7515,16.13,1581795,0
+AEVA.US,D,20250528,000000,16.37,17.935,16.05,17.25,2222525,0
+AEVA.US,D,20250529,000000,17.6,17.6,16.36,17.32,1545339,0
+AEVA.US,D,20250530,000000,17.32,18.69,16.81,18.27,1830777,0
+AEVA.US,D,20250602,000000,17.99,18,16.6,17.32,1556486,0
+AEVA.US,D,20250603,000000,17.535,19.78,16.965,19.71,2243495,0
+AEVA.US,D,20250604,000000,19.68,20.68,18.97,20.53,1802245,0
+AEVA.US,D,20250605,000000,20.81,20.99,18.75,19.05,1873467,0
+AEVA.US,D,20250606,000000,19.64,21.1094,19.52,20.9,1458980,0
+AEVA.US,D,20250609,000000,21.46,21.85,20.6341,21.78,1422060,0
+AEVA.US,D,20250610,000000,22.24,22.63,21.3058,22.26,1577039,0
+AEVA.US,D,20250611,000000,22.53,23.95,21.97,23.34,2298253,0
+AEVA.US,D,20250612,000000,22.935,24.23,21.9,23.67,1746510,0
+AEVA.US,D,20250613,000000,22.715,24.24,22.39,23.06,1576483,0
+AEVA.US,D,20250616,000000,23.27,25.81,23.25,25.75,2073890,0
+AEVA.US,D,20250617,000000,25.64,26.76,25.45,25.82,2278044,0
+AEVA.US,D,20250618,000000,26.19,28.1,26.08,27.61,2705365,0
+AEVA.US,D,20250620,000000,27.72,27.9162,23.28,25.13,4277734,0
+AEVA.US,D,20250623,000000,24.03,28.21,23.84,27.32,2796183,0
+AEVA.US,D,20250624,000000,28.13,31.25,27.63,29.97,3442069,0
+AEVA.US,D,20250625,000000,29.555,29.946,28.03,29.17,2026316,0
+AEVA.US,D,20250626,000000,29.56,34.42,29.4858,33.56,2850526,0
+AEVA.US,D,20250627,000000,34.02,36.7591,33.31,36.43,5537328,0
+AEVA.US,D,20250630,000000,36.99,38.8,35.12,37.79,4095738,0
+AEVA.US,D,20250701,000000,36.04,36.2513,26.22,28.66,9650706,0
+AEVA.US,D,20250702,000000,28.46,31.37,26.74,30.88,4304502,0
+AEVA.US,D,20250703,000000,31.4,33.44,30,32.89,2356378,0
+AEVA.US,D,20250707,000000,32.195,33.91,30.62,33.62,2721023,0
+AEVA.US,D,20250708,000000,33.51,34.4767,28.64,30,4731196,0
+AEVA.US,D,20250709,000000,30.9,32.9693,29.82,30.92,2890451,0
+AEVA.US,D,20250710,000000,30.5,30.595,27.6264,29.21,2995879,0
+AEVA.US,D,20250711,000000,28.31,28.5,25.67,26.1,2839405,0
+AEVA.US,D,20250714,000000,25.9,26.86,25.26,26.77,1905582,0
+AEVA.US,D,20250715,000000,27.79,28.3,26.44,26.5,2617489,0
+AEVA.US,D,20250716,000000,27.31,27.8,25.6,27.56,2694248,0
+AEVA.US,D,20250717,000000,28.18,31.4299,27.85,30.68,3593784,0
+AEVA.US,D,20250718,000000,31,33.24,30.21,32.23,3175573,0
+AEVA.US,D,20250721,000000,32.61,32.7922,26.41,26.57,3617176,0
+AEVA.US,D,20250722,000000,26.75,26.9899,24.68,25.86,2184277,0
+AEVA.US,D,20250723,000000,26,26.22,23.69,24.925,2387556,0
+AEVA.US,D,20250724,000000,24.91,24.91,23.4,23.57,1700282,0
+AEVA.US,D,20250725,000000,23.5,23.57,21.48,21.49,2787426,0
+AEVA.US,D,20250728,000000,22.235,22.3299,21.4,22,1947298,0
+AEVA.US,D,20250729,000000,22.86,23.4244,20.325,20.43,2085796,0
+AEVA.US,D,20250730,000000,20.55,20.63,18.9,19.43,2675772,0
+AEVA.US,D,20250731,000000,20.02,20.02,18.4001,18.64,2532827,0
+AEVA.US,D,20250801,000000,17.305,17.44,15.23,15.845,3895643,0
+AEVA.US,D,20250804,000000,16.46,16.7375,15.04,15.31,3319084,0
+AEVA.US,D,20250805,000000,15.51,15.98,14.05,14.695,3412527,0
+AEVA.US,D,20250806,000000,14.67,14.88,13.73,13.76,2741761,0
+AEVA.US,D,20250807,000000,14.14,14.36,12.2809,12.415,2912929,0
+AEVA.US,D,20250808,000000,12.6,13.89,12.6,13.18,3346212,0
+AEVA.US,D,20250811,000000,13.07,14.24,12.45,13.6,2886975,0
+AEVA.US,D,20250812,000000,13.6,14.6,13.11,13.78,2938501,0
+AEVA.US,D,20250813,000000,14.29,14.3,12.92,13.81,2674023,0
+AEVA.US,D,20250814,000000,13.29,14.2527,12.5,13.28,2367537,0
+AEVA.US,D,20250815,000000,13.28,13.4,12.9,13.1,1983596,0
+AEVA.US,D,20250818,000000,13.02,13.61,13,13.32,2604128,0
+AEVA.US,D,20250819,000000,13.03,13.22,12.52,12.8,3001823,0
+AEVA.US,D,20250820,000000,12.6,13.44,12.2513,13.41,2245016,0
+AEVA.US,D,20250821,000000,13.49,14.84,13.42,13.9,3584841,0
+AEVA.US,D,20250822,000000,13.55,14.98,12.54,14.82,3908594,0
+AEVA.US,D,20250825,000000,14.8,15.12,14.04,14.05,2230047,0
+AEVA.US,D,20250826,000000,14.03,15.308,13.95,14.99,2408371,0
+AEVA.US,D,20250827,000000,15,15.95,14.62,15.77,3202847,0
+AEVA.US,D,20250828,000000,16.02,17.29,15.8278,16.63,3726656,0
+AEVA.US,D,20250829,000000,16.27,16.57,14.25,14.805,4032109,0
+AEVA.US,D,20250902,000000,14,14.45,13.225,13.765,2538636,0
+AEVA.US,D,20250903,000000,13.97,14.09,13.54,13.615,1950040,0
+AEVA.US,D,20250904,000000,13.54,13.775,12.8601,13.24,2297179,0
+AEVA.US,D,20250905,000000,13.64,14.2207,13,13.95,2297423,0
+AEVA.US,D,20250908,000000,14.03,14.14,13.32,13.83,1792048,0
+AEVA.US,D,20250909,000000,13.83,14.77,13.5378,14.67,1814471,0
+AEVA.US,D,20250910,000000,15,15.07,13.92,14.29,2455000,0
+AEVA.US,D,20250911,000000,14.36,16.0999,14.36,15.85,2857344,0
+AEVA.US,D,20250912,000000,15.54,16.07,15.16,16.03,1424358,0
+AEVA.US,D,20250915,000000,16.5,16.59,15.63,16.18,2097416,0
+AEVA.US,D,20250916,000000,16.23,16.23,14.92,15.34,2045401,0
+AEVA.US,D,20250917,000000,15.35,17.64,14.82,17.26,4485507,0
+AEVA.US,D,20250918,000000,17.5,18.27,16.7548,17.11,3140026,0
+AEVA.US,D,20250919,000000,17.25,19.07,17.13,18.28,4223805,0
+AEVA.US,D,20250922,000000,18.06,18.55,16.77,18.29,2167001,0
+AEVA.US,D,20250923,000000,18.495,18.8,17.205,18.17,1993092,0
+AEVA.US,D,20250924,000000,18.24,18.2436,16.08,16.18,2294349,0
+AEVA.US,D,20250925,000000,15.37,16.37,14.9,16.18,2082544,0
+AEVA.US,D,20250926,000000,15.98,16.17,15.05,15.15,1826319,0
+AEVA.US,D,20250929,000000,15.42,15.67,14.64,15,2325198,0
+AEVA.US,D,20250930,000000,15.15,15.35,14.31,14.5,2235131,0
+AEVA.US,D,20251001,000000,14.31,15.22,14.101,14.95,1679178,0
+AEVA.US,D,20251002,000000,15.29,16.2,15.17,16.16,1818367,0
+AEVA.US,D,20251003,000000,16.44,17.7,16.11,16.35,2346109,0
+AEVA.US,D,20251006,000000,17.17,17.99,16.33,17.07,2509430,0
+AEVA.US,D,20251007,000000,17.4,17.8434,16.32,17.64,2278508,0
+AEVA.US,D,20251008,000000,17.9,19.7,15.29,15.98,3890089,0
+AEVA.US,D,20251009,000000,16.08,16.38,15.522,16.17,1678903,0
+AEVA.US,D,20251010,000000,16.37,17.55,15.46,15.61,3139271,0
+AEVA.US,D,20251013,000000,16.175,17.8899,16.1306,17.56,2111388,0
+AEVA.US,D,20251014,000000,17.04,18.45,16.2501,18.07,1982419,0
+AEVA.US,D,20251015,000000,19,20.66,18.4,19.19,3973358,0
+AEVA.US,D,20251016,000000,19.7,20.24,17.0353,17.125,2550957,0
+AEVA.US,D,20251017,000000,16.66,16.99,16.175,16.47,1605186,0
+AEVA.US,D,20251020,000000,16.93,17.59,16.71,17.42,1730719,0
+AEVA.US,D,20251021,000000,17.26,17.799,16.6,17.11,1243660,0
+AEVA.US,D,20251022,000000,16.81,17,15.78,16.45,1593856,0
+AEVA.US,D,20251023,000000,16.71,17.63,16.62,16.99,1558800,0
+AEVA.US,D,20251024,000000,17.64,17.8,16.88,17.27,1855683,0
+AEVA.US,D,20251027,000000,17.925,18.5,17.06,17.24,1486509,0
+AEVA.US,D,20251028,000000,17.33,17.5199,15.96,16.19,1676551,0
+AEVA.US,D,20251029,000000,16.25,17.34,16.02,17.31,2225629,0
+AEVA.US,D,20251030,000000,16.9,16.9,15.53,15.665,1554444,0
+AEVA.US,D,20251031,000000,16.05,16.61,15.52,16.34,1832728,0
+AEVA.US,D,20251103,000000,16.34,16.34,14.88,15.42,1489041,0
+AEVA.US,D,20251104,000000,14.4,15.03,13.775,13.795,1508549,0
+AEVA.US,D,20251105,000000,13.92,14.16,13.375,13.78,1756896,0
+AEVA.US,D,20251106,000000,13.59,13.67,11.51,12.94,4351313,0
+AEVA.US,D,20251107,000000,12.29,13.68,12.29,13.06,2630293,0
+AEVA.US,D,20251110,000000,13.46,14.11,12.91,13.6,3027589,0
+AEVA.US,D,20251111,000000,13.1,13.1,11.15,11.31,3026488,0
+AEVA.US,D,20251112,000000,11.57,11.7837,10.85,11.27,2064949,0
+AEVA.US,D,20251113,000000,10.89,11.05,10.27,10.68,2270261,0
+AEVA.US,D,20251114,000000,10.17,10.83,9.95,9.99,2044202,0
+AEVA.US,D,20251117,000000,9.88,9.91,9.01,9.19,2164209,0
+AEVA.US,D,20251118,000000,8.98,9.87,8.83,9.54,2317955,0
+AEVA.US,D,20251119,000000,9.71,10.43,9.6,9.87,2097118,0
+AEVA.US,D,20251120,000000,10.28,10.8299,9.81,9.93,2204595,0
+AEVA.US,D,20251121,000000,9.92,10.07,9.04,9.81,2291201,0
+AEVA.US,D,20251124,000000,9.88,10.65,9.785,10.61,1969937,0
+AEVA.US,D,20251125,000000,10.38,10.535,9.9424,10.44,1286259,0
+AEVA.US,D,20251126,000000,10.51,10.66,10.3076,10.53,1378488,0
+AEVA.US,D,20251128,000000,10.75,11.23,10.545,11.15,813038,0
+AEVA.US,D,20251201,000000,10.68,10.73,10.22,10.32,1234067,0
+AEVA.US,D,20251202,000000,10.53,11.062,10.41,10.89,1498993,0
+AEVA.US,D,20251203,000000,11.89,13.8,11.5701,13.69,6816375,0
+AEVA.US,D,20251204,000000,13.95,16.08,13.911,15.88,4455442,0
+AEVA.US,D,20251205,000000,15.51,15.88,14.67,14.7,2489877,0
+AEVA.US,D,20251208,000000,15.2,15.46,14.66,15.09,1517374,0
+AEVA.US,D,20251209,000000,14.76,15.39,14.37,15.16,1184561,0
+AEVA.US,D,20251210,000000,15.13,16.05,14.6015,15.44,2130645,0
+AEVA.US,D,20251211,000000,15.12,17.3301,14.8047,17.12,2393323,0
+AEVA.US,D,20251212,000000,16.8,17.0899,15.6101,16.01,2116086,0
+AEVA.US,D,20251215,000000,16.19,16.33,14.2012,14.37,1836056,0
+AEVA.US,D,20251216,000000,14.12,14.63,13.6211,14.02,1491902,0
+AEVA.US,D,20251217,000000,14.1,14.38,12.83,12.88,1557099,0
+AEVA.US,D,20251218,000000,13.13,13.64,12.99,13.27,1414558,0
+AEVA.US,D,20251219,000000,13.34,14.52,13.34,14.29,3006490,0
+AEVA.US,D,20251222,000000,14.65,15.73,14.34,14.78,1504929,0
+AEVA.US,D,20251223,000000,14.522,14.68,13.74,13.9,1257921,0
+AEVA.US,D,20251224,000000,13.8,13.889,13.28,13.49,513848,0
+AEVA.US,D,20251226,000000,13.48,13.48,12.84,13.22,846576,0
+AEVA.US,D,20251229,000000,12.84,13.355,12.71,12.9,1086562,0
+AEVA.US,D,20251230,000000,12.94,13.22,12.71,13.2,876655,0
+AEVA.US,D,20251231,000000,13.14,13.57,13,13.28,1429208,0
+AEVA.US,D,20260102,000000,13.44,13.658,12.73,12.75,1864934,0
+AEVA.US,D,20260105,000000,12.99,13.32,12.3,13.09,4672848,0
+AEVA.US,D,20260106,000000,16.46,18.43,15.18,17.59,21602394,0
+AEVA.US,D,20260107,000000,17.245,17.56,15.61,16.99,6356601,0
+AEVA.US,D,20260108,000000,16.865,16.9973,15.85,16.89,2972258,0
+AEVA.US,D,20260109,000000,17.15,21.05,17.13,19.87,7426228,0
+AEVA.US,D,20260112,000000,19.45,19.48,17.45,19.1,5370158,0
+AEVA.US,D,20260113,000000,19.25,20.65,18.85,19.9,3094006,0
+AEVA.US,D,20260114,000000,19.745,21.23,19.4,20.69,3821171,0
+AEVA.US,D,20260115,000000,22.199,22.62,19.42,19.82,6667193,0
+AEVA.US,D,20260116,000000,20.01,20.8899,18.3601,19.34,4288171,0
+AEVA.US,D,20260120,000000,18.47,19.8792,18.33,19.74,3492093,0
+AEVA.US,D,20260121,000000,20,20.6,16.6358,18.19,5160831,0
+AEVA.US,D,20260122,000000,18.42,19.38,18.24,18.29,3124984,0
+AEVA.US,D,20260123,000000,18.11,18.135,15.76,15.79,4096849,0
+AEVA.US,D,20260126,000000,15.81,15.81,14.17,14.34,3883232,0
+AEVA.US,D,20260127,000000,14.71,14.78,13.85,14.35,1835124,0
+AEVA.US,D,20260128,000000,14.53,15.44,14.0401,14.4,2487930,0
+AEVA.US,D,20260129,000000,14.1,14.31,13.13,13.25,2428153,0
+AEVA.US,D,20260130,000000,13.18,13.99,12.5,12.77,3707881,0
+AEVA.US,D,20260202,000000,12.6,13.46,12.42,12.76,2277617,0
+AEVA.US,D,20260203,000000,13.115,13.3953,12.2,13.08,1576541,0
+AEVA.US,D,20260204,000000,12.82,13.56,12.32,12.57,2716340,0
+AEVA.US,D,20260205,000000,12.09,12.35,11.185,11.35,2231830,0
+AEVA.US,D,20260206,000000,11.97,12.54,11.655,12.4,1944129,0
+AEVA.US,D,20260209,000000,12.79,14.3,12.37,14,2687800,0
+AEVA.US,D,20260210,000000,13.89,13.99,12.87,12.94,1812455,0
+AEVA.US,D,20260211,000000,13.36,13.36,12.36,12.74,1600633,0
+AEVA.US,D,20260212,000000,12.75,12.85,11.95,12.83,2118713,0
+AEVA.US,D,20260213,000000,13.13,13.88,12.41,13.58,1420764,0
+AEVA.US,D,20260217,000000,13.05,13.368,12.42,12.9,1481912,0
+AEVA.US,D,20260218,000000,12.78,13.4,12.6,12.97,919346,0

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

@@ -0,0 +1,256 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGH.US,D,20250212,000000,4.37,4.48,3.72,3.88,2345807,0
+AGH.US,D,20250213,000000,3.5,4.21,3.0221,3.47,1906522,0
+AGH.US,D,20250214,000000,3.35,3.4961,3.02,3.15,177685,0
+AGH.US,D,20250218,000000,3.08,3.6,2.3,2.71,662255,0
+AGH.US,D,20250219,000000,2.93,4.4799,2.7512,3.86,1021270,0
+AGH.US,D,20250220,000000,3.73,7.22,3.71,5.47,2490513,0
+AGH.US,D,20250221,000000,5.18,5.5,4.68,5.39,156371,0
+AGH.US,D,20250224,000000,4.75,4.92,3.56,3.56,987244,0
+AGH.US,D,20250225,000000,3.62,3.9,3.5223,3.69,602396,0
+AGH.US,D,20250226,000000,3.7,5,3.54,4.95,4984124,0
+AGH.US,D,20250227,000000,5.13,5.7,5,5.38,2082781,0
+AGH.US,D,20250228,000000,5.23,5.5689,5.06,5.44,1931833,0
+AGH.US,D,20250303,000000,5.39,5.59,1.87,2.17,3800353,0
+AGH.US,D,20250304,000000,1.36,1.48,0.687,0.77,4510258,0
+AGH.US,D,20250305,000000,0.842,0.8799,0.75,0.7835,12646491,0
+AGH.US,D,20250306,000000,0.717,0.7311,0.58,0.5984,2417209,0
+AGH.US,D,20250307,000000,0.581,0.7249,0.5605,0.6951,1411958,0
+AGH.US,D,20250310,000000,0.68,0.795,0.6426,0.75,1257659,0
+AGH.US,D,20250311,000000,0.7067,0.7186,0.65,0.71,448015,0
+AGH.US,D,20250312,000000,0.6891,0.7342,0.6501,0.67,199042,0
+AGH.US,D,20250313,000000,0.66,0.699,0.61,0.6608,191457,0
+AGH.US,D,20250314,000000,0.661,0.699,0.605,0.6113,323808,0
+AGH.US,D,20250317,000000,0.588,0.6,0.5379,0.5608,327074,0
+AGH.US,D,20250318,000000,0.544,0.63,0.5203,0.6099,278664,0
+AGH.US,D,20250319,000000,0.6,0.849,0.5706,0.805,11031320,0
+AGH.US,D,20250320,000000,0.828,1.14,0.7164,1.05,7845470,0
+AGH.US,D,20250321,000000,0.89,0.9761,0.66,0.702,2431243,0
+AGH.US,D,20250324,000000,0.698,0.73735,0.66,0.701,773196,0
+AGH.US,D,20250325,000000,0.69,0.7429,0.6802,0.7221,466738,0
+AGH.US,D,20250326,000000,0.6941,0.7199,0.68,0.692,314795,0
+AGH.US,D,20250327,000000,0.6845,0.69,0.63,0.6504,241875,0
+AGH.US,D,20250328,000000,0.6479,0.679799,0.5706,0.6434,221473,0
+AGH.US,D,20250331,000000,0.604,0.6899,0.5726,0.689,80027,0
+AGH.US,D,20250401,000000,0.6683,0.68,0.5709,0.66,257410,0
+AGH.US,D,20250402,000000,0.6488,0.6648,0.5707,0.5998,174053,0
+AGH.US,D,20250403,000000,0.577,0.62,0.56,0.58,88131,0
+AGH.US,D,20250404,000000,0.5626,0.599,0.55,0.599,264604,0
+AGH.US,D,20250407,000000,0.56,0.59,0.52,0.5517,105220,0
+AGH.US,D,20250408,000000,0.55,0.84,0.55,0.82,13899443,0
+AGH.US,D,20250409,000000,0.5971,0.7999,0.5603,0.6561,4495045,0
+AGH.US,D,20250410,000000,0.605,0.6588,0.582,0.621,382399,0
+AGH.US,D,20250411,000000,0.6177,0.66,0.6101,0.6416,225396,0
+AGH.US,D,20250414,000000,0.6224,0.641599,0.581,0.61,297587,0
+AGH.US,D,20250415,000000,0.64,0.69,0.61,0.67,310686,0
+AGH.US,D,20250416,000000,0.651,0.6997,0.621,0.622,148247,0
+AGH.US,D,20250417,000000,0.6366,0.6533,0.55,0.622,305673,0
+AGH.US,D,20250421,000000,0.63,0.6399,0.5581,0.5999,304777,0
+AGH.US,D,20250422,000000,0.5819,0.6,0.5592,0.6,96798,0
+AGH.US,D,20250423,000000,0.588,0.6199,0.5772,0.6101,193509,0
+AGH.US,D,20250424,000000,0.608,0.6199,0.588,0.59,193189,0
+AGH.US,D,20250425,000000,0.5953,0.6198,0.5802,0.6001,120116,0
+AGH.US,D,20250428,000000,0.6001,0.61,0.581,0.596,92699,0
+AGH.US,D,20250429,000000,0.61,0.6164,0.58,0.58,205370,0
+AGH.US,D,20250430,000000,0.567,0.6,0.561,0.5815,149738,0
+AGH.US,D,20250501,000000,0.5641,0.5899,0.55,0.58,136269,0
+AGH.US,D,20250502,000000,0.5626,0.5899,0.558,0.566,97018,0
+AGH.US,D,20250505,000000,0.593,0.593,0.563,0.5848,67404,0
+AGH.US,D,20250506,000000,0.567,0.62,0.56,0.5882,1061987,0
+AGH.US,D,20250507,000000,0.62,0.6435,0.5705,0.6088,741073,0
+AGH.US,D,20250508,000000,0.6099,0.63,0.5706,0.612,148605,0
+AGH.US,D,20250509,000000,0.627,0.6532,0.598,0.6324,215422,0
+AGH.US,D,20250512,000000,0.6203,0.6499,0.594,0.595,164592,0
+AGH.US,D,20250513,000000,0.611,0.645051,0.6,0.6401,103755,0
+AGH.US,D,20250514,000000,0.64,0.6649,0.626,0.649,3012184,0
+AGH.US,D,20250515,000000,0.61,0.638,0.59,0.6019,438767,0
+AGH.US,D,20250516,000000,0.59,0.6155,0.54,0.5909,301285,0
+AGH.US,D,20250519,000000,0.6002,0.61,0.58,0.587,69756,0
+AGH.US,D,20250520,000000,0.587,0.6,0.58,0.6,63531,0
+AGH.US,D,20250521,000000,0.589,0.5999,0.54,0.5737,98135,0
+AGH.US,D,20250522,000000,0.577,0.588,0.564,0.588,22724,0
+AGH.US,D,20250523,000000,0.568,0.589999,0.566,0.584,42013,0
+AGH.US,D,20250527,000000,0.5754,0.58,0.556,0.58,126540,0
+AGH.US,D,20250528,000000,0.5755,0.586,0.57,0.586,97940,0
+AGH.US,D,20250529,000000,0.576,0.619999,0.561,0.5863,176925,0
+AGH.US,D,20250530,000000,0.59,0.6052,0.57,0.585,106978,0
+AGH.US,D,20250602,000000,0.5964,0.5964,0.542401,0.552,135199,0
+AGH.US,D,20250603,000000,0.568,0.5989,0.5575,0.578,124463,0
+AGH.US,D,20250604,000000,0.565,0.6099,0.565,0.59,236579,0
+AGH.US,D,20250605,000000,0.585,0.7,0.571,0.6289,573105,0
+AGH.US,D,20250606,000000,0.62,0.679,0.601,0.6355,153713,0
+AGH.US,D,20250609,000000,0.6299,0.655,0.6011,0.61,95766,0
+AGH.US,D,20250610,000000,0.6168,0.633,0.5908,0.633,76071,0
+AGH.US,D,20250611,000000,0.6133,0.6799,0.61,0.6341,121923,0
+AGH.US,D,20250612,000000,0.652,0.7046,0.645001,0.6599,184957,0
+AGH.US,D,20250613,000000,0.65,0.670851,0.5912,0.5918,158050,0
+AGH.US,D,20250616,000000,0.59,0.64,0.59,0.61,120263,0
+AGH.US,D,20250617,000000,0.61,0.63,0.605,0.6056,40468,0
+AGH.US,D,20250618,000000,0.59,0.6244,0.59,0.6101,69860,0
+AGH.US,D,20250620,000000,0.6,0.62,0.6,0.6114,65096,0
+AGH.US,D,20250623,000000,0.6115,0.628409,0.605,0.605,26660,0
+AGH.US,D,20250624,000000,0.605,0.6299,0.605,0.619,45843,0
+AGH.US,D,20250625,000000,0.59,0.625,0.59,0.605,27054,0
+AGH.US,D,20250626,000000,0.602,0.6196,0.59,0.5999,79303,0
+AGH.US,D,20250627,000000,0.6011,0.608,0.58,0.5885,50472,0
+AGH.US,D,20250630,000000,0.5859,0.59,0.565,0.578001,35996,0
+AGH.US,D,20250701,000000,0.5701,0.59,0.5601,0.5724,47617,0
+AGH.US,D,20250702,000000,0.5705,0.607,0.5666,0.5724,54184,0
+AGH.US,D,20250703,000000,0.612,0.612,0.5761,0.5771,22734,0
+AGH.US,D,20250707,000000,0.583,0.588554,0.5645,0.58,57611,0
+AGH.US,D,20250708,000000,0.585,0.633,0.57595,0.6011,222525,0
+AGH.US,D,20250709,000000,0.61,0.6252,0.6,0.605,48581,0
+AGH.US,D,20250710,000000,0.62,0.640099,0.62,0.63,105740,0
+AGH.US,D,20250711,000000,0.6111,0.635,0.6111,0.632,35593,0
+AGH.US,D,20250714,000000,0.611,0.6299,0.605,0.605,33912,0
+AGH.US,D,20250715,000000,0.604,0.6326,0.604,0.61,48047,0
+AGH.US,D,20250716,000000,0.605001,0.62,0.6,0.611,52158,0
+AGH.US,D,20250717,000000,0.610001,0.63,0.61,0.616,44055,0
+AGH.US,D,20250718,000000,0.625,0.6301,0.604,0.6196,84639,0
+AGH.US,D,20250721,000000,0.6196,0.63,0.6101,0.62,64248,0
+AGH.US,D,20250722,000000,0.605,0.6311,0.605,0.621,49447,0
+AGH.US,D,20250723,000000,0.64,2.0999,0.6302,1.91,30228539,0
+AGH.US,D,20250724,000000,1.6,1.85,1.11,1.84,6745340,0
+AGH.US,D,20250725,000000,1.88,2.69,1.8781,2.35,5562214,0
+AGH.US,D,20250728,000000,2.28,2.29,1.78,1.88,972280,0
+AGH.US,D,20250729,000000,1.79,2.3,1.79,2.14,649615,0
+AGH.US,D,20250730,000000,2.07,2.4627,1.9,1.99,637178,0
+AGH.US,D,20250731,000000,1.95,2.53,1.95,2.48,609642,0
+AGH.US,D,20250801,000000,2.43,2.99,2.43,2.95,1515453,0
+AGH.US,D,20250804,000000,3.06,3.193,2.51,2.76,562002,0
+AGH.US,D,20250805,000000,2.71,3.35,2.62,3.25,391399,0
+AGH.US,D,20250806,000000,3.11,3.5412,2.94,3.05,383388,0
+AGH.US,D,20250807,000000,2.96,3.18,2.2108,2.86,720694,0
+AGH.US,D,20250808,000000,2.85,2.905,2.56,2.64,106374,0
+AGH.US,D,20250811,000000,2.7,3.99,2.7,3.88,1537316,0
+AGH.US,D,20250812,000000,3.95,4.8799,3.74,4.74,774277,0
+AGH.US,D,20250813,000000,4.28,4.89,4.03,4.35,351921,0
+AGH.US,D,20250814,000000,4.31,4.61,3.58,3.6,273371,0
+AGH.US,D,20250815,000000,3.73,4.0812,3.37,3.62,258051,0
+AGH.US,D,20250818,000000,3.62,4.08,3.48,3.83,152321,0
+AGH.US,D,20250819,000000,3.8,4.048,2.5201,2.93,533596,0
+AGH.US,D,20250820,000000,2.82,3.2199,2.47,2.8,250475,0
+AGH.US,D,20250821,000000,2.66,3.0817,2.55,2.9,231511,0
+AGH.US,D,20250822,000000,2.73,3.61,2.73,3.6,179015,0
+AGH.US,D,20250825,000000,3.57,3.7335,3.2,3.35,135104,0
+AGH.US,D,20250826,000000,3.35,3.3889,2.95,3.08,120052,0
+AGH.US,D,20250827,000000,3.04,3.4843,3,3.12,117599,0
+AGH.US,D,20250828,000000,3.22,3.8923,3.09,3.57,287073,0
+AGH.US,D,20250829,000000,3.75,4.5,3.4788,4.34,366349,0
+AGH.US,D,20250902,000000,4.11,4.1799,3.52,3.91,370898,0
+AGH.US,D,20250903,000000,3.94,4.7,3.94,4.36,503812,0
+AGH.US,D,20250904,000000,4.01,4.4399,3.12,3.2,508980,0
+AGH.US,D,20250905,000000,3.22,3.82,3.22,3.71,384434,0
+AGH.US,D,20250908,000000,3.8,4.47,3.8,4.16,432924,0
+AGH.US,D,20250909,000000,4.1,4.4385,3.94,4.1,161851,0
+AGH.US,D,20250910,000000,3.99,5.89,3.99,4.87,893750,0
+AGH.US,D,20250911,000000,4.67,5.29,4.21,4.22,402666,0
+AGH.US,D,20250912,000000,4.32,4.8199,4.27,4.315,222661,0
+AGH.US,D,20250915,000000,4.33,4.7254,3.78,4.18,572830,0
+AGH.US,D,20250916,000000,4.02,4.3799,3.83,4.15,288257,0
+AGH.US,D,20250917,000000,4.11,4.27,3.71,3.71,322277,0
+AGH.US,D,20250918,000000,3.77,4.01,3.37,3.4,328254,0
+AGH.US,D,20250919,000000,3.4,3.689,3.15,3.33,574045,0
+AGH.US,D,20250922,000000,3.29,3.43,2.12,2.25,852502,0
+AGH.US,D,20250923,000000,2.4,2.6999,2.23,2.28,499818,0
+AGH.US,D,20250924,000000,2.25,2.4788,1.96,2.01,283348,0
+AGH.US,D,20250925,000000,2.01,2.57,1.8,2.18,1136039,0
+AGH.US,D,20250926,000000,2.12,3.09,2.12,2.87,1629125,0
+AGH.US,D,20250929,000000,2.75,3.32,2.75,3.17,585980,0
+AGH.US,D,20250930,000000,3.01,3.5487,2.9967,3.26,392899,0
+AGH.US,D,20251001,000000,3.23,3.94,3.23,3.51,621214,0
+AGH.US,D,20251002,000000,3.53,3.87,3.37,3.82,345202,0
+AGH.US,D,20251003,000000,3.84,4,3.5001,3.52,313074,0
+AGH.US,D,20251006,000000,3.49,3.78,3.2723,3.7,164300,0
+AGH.US,D,20251007,000000,3.7,3.72,3.41,3.48,72783,0
+AGH.US,D,20251008,000000,3.48,3.77,3.46,3.5,98128,0
+AGH.US,D,20251009,000000,3.45,3.75,3.45,3.71,159408,0
+AGH.US,D,20251010,000000,3.7,3.715,3.33,3.51,144797,0
+AGH.US,D,20251013,000000,3.63,4.2,3.63,4.14,154692,0
+AGH.US,D,20251014,000000,4.13,4.56,4.0347,4.43,221935,0
+AGH.US,D,20251015,000000,4.25,4.74,4.15,4.64,157901,0
+AGH.US,D,20251016,000000,4.72,5.09,4.56,5.01,162618,0
+AGH.US,D,20251017,000000,4.61,6.2795,4.61,5.91,659250,0
+AGH.US,D,20251020,000000,5.96,8,5.96,7.07,986317,0
+AGH.US,D,20251021,000000,7.07,7.488,6.6,6.81,204487,0
+AGH.US,D,20251022,000000,6.59,6.68,5.502,5.67,345506,0
+AGH.US,D,20251023,000000,5.67,6.75,5.67,6.74,311312,0
+AGH.US,D,20251024,000000,6.61,7.7,6.61,7.64,466341,0
+AGH.US,D,20251027,000000,7.14,8.1,7.14,7.815,595800,0
+AGH.US,D,20251028,000000,8.25,8.25,5.66,5.73,443421,0
+AGH.US,D,20251029,000000,6.01,7.14,5.7,6.73,281590,0
+AGH.US,D,20251030,000000,6.67,6.81,5.975,6.08,237391,0
+AGH.US,D,20251031,000000,6.21,6.5399,5.31,5.71,204402,0
+AGH.US,D,20251103,000000,5.7,5.91,5.19,5.27,99208,0
+AGH.US,D,20251104,000000,5.27,5.51,4.93,5.24,239290,0
+AGH.US,D,20251105,000000,5.14,5.8365,4.97,5.38,169967,0
+AGH.US,D,20251106,000000,5.74,5.74,5,5.145,19549,0
+AGH.US,D,20251107,000000,5.07,5.767,5.07,5.69,33797,0
+AGH.US,D,20251110,000000,5.84,5.99,5.4087,5.45,15259,0
+AGH.US,D,20251111,000000,5.36,5.48,5.16,5.24,11983,0
+AGH.US,D,20251112,000000,5.32,5.62,5.11,5.11,47716,0
+AGH.US,D,20251113,000000,5.05,5.29,4.82,4.94,56784,0
+AGH.US,D,20251114,000000,5.03,5.03,4.5001,4.72,39363,0
+AGH.US,D,20251117,000000,4.66,4.775,3.9,4,62764,0
+AGH.US,D,20251118,000000,4.12,4.59,3.9,4.43,65624,0
+AGH.US,D,20251119,000000,4.43,4.785,4.43,4.53,50040,0
+AGH.US,D,20251120,000000,4.65,4.99,4.09,4.09,36068,0
+AGH.US,D,20251121,000000,4.15,4.6,4.06,4.36,37644,0
+AGH.US,D,20251124,000000,4.37,4.995,4.37,4.86,44890,0
+AGH.US,D,20251125,000000,4.71,4.975,4.49,4.65,27181,0
+AGH.US,D,20251126,000000,4.5357,4.9,4.52,4.53,26156,0
+AGH.US,D,20251128,000000,4.62,4.825,4.48,4.48,29324,0
+AGH.US,D,20251201,000000,4.48,4.79,4.47,4.56,50128,0
+AGH.US,D,20251202,000000,4.73,4.73,4.22,4.3,17063,0
+AGH.US,D,20251203,000000,4.43,5.8003,4.43,4.9,206617,0
+AGH.US,D,20251204,000000,4.85,5.59,4.63,5,37102,0
+AGH.US,D,20251205,000000,5,5.26,4.8901,4.91,40398,0
+AGH.US,D,20251208,000000,4.97,5.24,3.82,3.82,138594,0
+AGH.US,D,20251209,000000,3.82,4.41,3.82,4.17,28354,0
+AGH.US,D,20251210,000000,4.21,4.355,3.98,4.1,45504,0
+AGH.US,D,20251211,000000,3.86,4.38,3.86,4.09,42693,0
+AGH.US,D,20251212,000000,4.195,4.25,3.97,4.13,18978,0
+AGH.US,D,20251215,000000,4.13,4.13,3.61,3.66,21899,0
+AGH.US,D,20251216,000000,3.7875,4,3.66,3.67,22270,0
+AGH.US,D,20251217,000000,3.72,3.99,3.72,3.77,62966,0
+AGH.US,D,20251218,000000,3.82,4.117,3.75,3.79,18383,0
+AGH.US,D,20251219,000000,3.85,4.2499,3.78,4.03,18400,0
+AGH.US,D,20251222,000000,4.01,4.305,3.9,3.9,17322,0
+AGH.US,D,20251223,000000,4.02,4.03,3.78,3.9,26283,0
+AGH.US,D,20251224,000000,3.83,3.985,3.83,3.92,5163,0
+AGH.US,D,20251226,000000,3.9,4.02,3.9,3.99,3735,0
+AGH.US,D,20251229,000000,4.03,4.03,3.62,3.62,16006,0
+AGH.US,D,20251230,000000,3.6,3.675,3.07,3.07,83842,0
+AGH.US,D,20251231,000000,3.07,3.165,3.01,3.15,15618,0
+AGH.US,D,20260102,000000,3.17,3.21,2.82,2.95,41202,0
+AGH.US,D,20260105,000000,3.01,3.555,3.01,3.47,20703,0
+AGH.US,D,20260106,000000,3.71,3.71,3.32,3.51,8294,0
+AGH.US,D,20260107,000000,3.48,3.6054,3.4,3.44,14581,0
+AGH.US,D,20260108,000000,3.39,3.7106,3.37,3.51,13884,0
+AGH.US,D,20260109,000000,3.51,3.99,3.51,3.65,31473,0
+AGH.US,D,20260112,000000,3.75,4.39,3.48,4,109101,0
+AGH.US,D,20260113,000000,3.91,4.7,3.91,4.22,167467,0
+AGH.US,D,20260114,000000,4.08,4.6,3.9,3.92,120305,0
+AGH.US,D,20260115,000000,3.92,4.9193,3.71,3.895,207706,0
+AGH.US,D,20260116,000000,4,4.55,3.96,4.22,60074,0
+AGH.US,D,20260120,000000,4.07,4.53,4.05,4.15,14181,0
+AGH.US,D,20260121,000000,4.15,4.39,4,4.17,96226,0
+AGH.US,D,20260122,000000,4.2,4.26,3.93,4.03,94178,0
+AGH.US,D,20260123,000000,4.08,4.42,4.005,4.05,72214,0
+AGH.US,D,20260126,000000,4.15,4.15,3.38,3.38,173913,0
+AGH.US,D,20260127,000000,3.48,3.48,2.71,2.72,108108,0
+AGH.US,D,20260128,000000,2.95,3.4032,2.88,3.2,53710,0
+AGH.US,D,20260129,000000,3.27,3.46,3.1,3.32,60753,0
+AGH.US,D,20260130,000000,3.18,3.56,3.13,3.32,44571,0
+AGH.US,D,20260202,000000,3.51,3.78,3.36,3.51,54101,0
+AGH.US,D,20260203,000000,3.36,3.65,3.36,3.58,37545,0
+AGH.US,D,20260204,000000,3.63,3.67,3.45,3.64,52705,0
+AGH.US,D,20260205,000000,3.65,3.67,3.463,3.67,46126,0
+AGH.US,D,20260206,000000,3.57,4.09,3.57,3.93,96981,0
+AGH.US,D,20260209,000000,3.8111,4.225,3.8111,4.01,21818,0
+AGH.US,D,20260210,000000,4.0101,4.13,4.0101,4.04,2571,0
+AGH.US,D,20260211,000000,4.2,4.3,3.75,3.98,59668,0
+AGH.US,D,20260212,000000,4,4.42,4,4.18,44950,0
+AGH.US,D,20260213,000000,4.2,4.2395,3.82,3.98,15693,0
+AGH.US,D,20260217,000000,4.06,4.33,3.9,4.25,11585,0
+AGH.US,D,20260218,000000,4.25,4.35,4.14,4.35,31076,0

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

@@ -0,0 +1,817 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIIO.US,D,20221115,000000,2.06,3,2.06,2.79,1398146,0
+AIIO.US,D,20221116,000000,2.55,3.27,2.2999,3.16,1007102,0
+AIIO.US,D,20221117,000000,2.95,4.24,2.7004,4.1,1085823,0
+AIIO.US,D,20221118,000000,4.01,5.24,3.85,5.08,910653,0
+AIIO.US,D,20221121,000000,5.75,8.32,5.7,7.05,7722367,0
+AIIO.US,D,20221122,000000,6.23,7.73,6.2201,7.29,956321,0
+AIIO.US,D,20221123,000000,7.52,8.03,6.5205,7.77,605214,0
+AIIO.US,D,20221125,000000,8.18,9.005,8.1006,8.78,995159,0
+AIIO.US,D,20221128,000000,8.75,8.75,7.75,7.8983,166566,0
+AIIO.US,D,20221129,000000,7.9,8.25,7.42,7.86,245130,0
+AIIO.US,D,20221130,000000,7.76,9.2199,7.76,8.89,199088,0
+AIIO.US,D,20221201,000000,9.46,9.7168,8.86,9.01,223731,0
+AIIO.US,D,20221202,000000,9.24,9.75,8.9,9.69,237070,0
+AIIO.US,D,20221205,000000,9.95,10,9.55,10,129767,0
+AIIO.US,D,20221206,000000,10.25,11.6801,9,11.37,352862,0
+AIIO.US,D,20221207,000000,11.3,11.6,10.99,11.36,225781,0
+AIIO.US,D,20221208,000000,11.39,13.07,11.39,13.04,373970,0
+AIIO.US,D,20221209,000000,13.48,13.5,11.04,12.38,466614,0
+AIIO.US,D,20221212,000000,12.25,12.825,11.575,12.34,515387,0
+AIIO.US,D,20221213,000000,12.29,13.4,12.1,13.05,408746,0
+AIIO.US,D,20221214,000000,13.18,13.18,12.335,13.095,318637,0
+AIIO.US,D,20221215,000000,13.17,13.23,11.98,12.58,251820,0
+AIIO.US,D,20221216,000000,12.99,13.2,11.75,12.55,1125418,0
+AIIO.US,D,20221219,000000,12.98,12.98,12.095,12.35,426754,0
+AIIO.US,D,20221220,000000,12.2,12.5,12.04,12.11,409292,0
+AIIO.US,D,20221221,000000,12.09,12.14,11.03,11.38,211987,0
+AIIO.US,D,20221222,000000,11.37,12.23,10.8001,11.04,191160,0
+AIIO.US,D,20221223,000000,10.76,11.34,10.72,11.2,119840,0
+AIIO.US,D,20221227,000000,11.02,12.42,11.02,12.3,323879,0
+AIIO.US,D,20221228,000000,12.09,12.25,11.42,11.75,72029,0
+AIIO.US,D,20221229,000000,11.79,11.9,11.35,11.45,36206,0
+AIIO.US,D,20221230,000000,11.17,11.6,10.51,10.73,96906,0
+AIIO.US,D,20230103,000000,10.4227,10.85,10.3101,10.43,44072,0
+AIIO.US,D,20230104,000000,10.22,10.41,9.16,9.79,94992,0
+AIIO.US,D,20230105,000000,9.86,10.1839,9.06,9.13,81845,0
+AIIO.US,D,20230106,000000,8.86,9.445,8.37,9.05,84369,0
+AIIO.US,D,20230109,000000,8.98,9.91,8.98,9.68,84059,0
+AIIO.US,D,20230110,000000,9.82,10.01,9.52,9.69,65569,0
+AIIO.US,D,20230111,000000,9.8,9.83,7.67,8.5,148505,0
+AIIO.US,D,20230112,000000,9.08,10.4638,8.995,10.07,92628,0
+AIIO.US,D,20230113,000000,10.58,10.58,9.261,9.68,86216,0
+AIIO.US,D,20230117,000000,9.17,10.48,9.17,10.05,81622,0
+AIIO.US,D,20230118,000000,9.94,11.17,9.91,11.01,62261,0
+AIIO.US,D,20230119,000000,11.11,11.1337,10.53,10.94,32906,0
+AIIO.US,D,20230120,000000,11.05,11.345,10.8,11.26,37353,0
+AIIO.US,D,20230123,000000,11.05,11.55,10.77,11.55,19620,0
+AIIO.US,D,20230124,000000,11.15,12.24,11.15,11.84,63893,0
+AIIO.US,D,20230125,000000,11.4,12,11.3,11.83,83686,0
+AIIO.US,D,20230126,000000,11.75,12.02,11.2,11.47,16030,0
+AIIO.US,D,20230127,000000,11.45,11.99,10.18,11.97,79204,0
+AIIO.US,D,20230130,000000,11.98,11.98,11.35,11.72,27446,0
+AIIO.US,D,20230131,000000,11.65,11.95,11.323,11.95,61368,0
+AIIO.US,D,20230201,000000,11.75,12,11.7,11.91,21286,0
+AIIO.US,D,20230202,000000,11.65,12.08,10.27,11.49,297186,0
+AIIO.US,D,20230203,000000,11.276,11.97,11.06,11.51,114556,0
+AIIO.US,D,20230206,000000,11.52,11.9053,11,11.61,73546,0
+AIIO.US,D,20230207,000000,11.85,11.85,11.2,11.42,52889,0
+AIIO.US,D,20230208,000000,11.22,11.6499,11.22,11.43,4518,0
+AIIO.US,D,20230209,000000,11.22,11.74,11.1,11.63,46811,0
+AIIO.US,D,20230210,000000,11.53,11.85,11.4,11.79,15768,0
+AIIO.US,D,20230213,000000,11.5,11.545,11.31,11.31,9307,0
+AIIO.US,D,20230214,000000,11.5,11.71,11.35,11.7,57802,0
+AIIO.US,D,20230215,000000,11.59,11.65,11.37,11.59,8564,0
+AIIO.US,D,20230216,000000,11.1,11.49,11.03,11.48,5756,0
+AIIO.US,D,20230217,000000,11.34,11.6,11.2901,11.6,17261,0
+AIIO.US,D,20230221,000000,11.2,11.49,11.2,11.49,3713,0
+AIIO.US,D,20230222,000000,11.15,11.64,11,11,16203,0
+AIIO.US,D,20230223,000000,11.24,11.34,11.05,11.29,14330,0
+AIIO.US,D,20230224,000000,11.048,11.4,11.048,11.31,18560,0
+AIIO.US,D,20230227,000000,11.04,11.19,10.96,11.19,14387,0
+AIIO.US,D,20230228,000000,11.25,11.6,11.01,11.2,20262,0
+AIIO.US,D,20230301,000000,11.05,11.2,10.8,11.1,10781,0
+AIIO.US,D,20230302,000000,10.745,11.1971,10.745,11.09,10688,0
+AIIO.US,D,20230303,000000,11.04,11.1,11,11.095,5747,0
+AIIO.US,D,20230306,000000,11,11.1,10.51,11.1,4530,0
+AIIO.US,D,20230307,000000,10.71,11.15,10.71,10.85,13327,0
+AIIO.US,D,20230308,000000,10.87,11.03,10.79,11.03,29424,0
+AIIO.US,D,20230309,000000,10.5,10.65,10.31,10.31,2549,0
+AIIO.US,D,20230310,000000,10.64,11.0199,10.26,10.31,9245,0
+AIIO.US,D,20230313,000000,10.22,10.96,10.22,10.5,7509,0
+AIIO.US,D,20230314,000000,10.03,10.34,9.99,10.19,32776,0
+AIIO.US,D,20230315,000000,10.19,10.22,9.8,10.02,21526,0
+AIIO.US,D,20230316,000000,9.69,10.08,9.5949,9.74,10655,0
+AIIO.US,D,20230317,000000,9.88,10.3499,9.88,9.98,8181,0
+AIIO.US,D,20230320,000000,9.99,10.1,9.86,9.91,54321,0
+AIIO.US,D,20230321,000000,10.02,10.03,9.7,9.72,40020,0
+AIIO.US,D,20230322,000000,10.02,10.02,9.75,9.935,3947,0
+AIIO.US,D,20230323,000000,10.405,10.405,9.97,9.97,1487,0
+AIIO.US,D,20230324,000000,9.93,10.29,9.93,10.29,9685,0
+AIIO.US,D,20230327,000000,10.19,11,10.19,10.775,17329,0
+AIIO.US,D,20230328,000000,10.895,10.99,10.7722,10.99,8965,0
+AIIO.US,D,20230329,000000,10.922,11.15,10.6829,11.14,17646,0
+AIIO.US,D,20230330,000000,11.02,11.3183,9.92,11.2,9103,0
+AIIO.US,D,20230331,000000,11.18,12.34,11.14,12.34,162761,0
+AIIO.US,D,20230403,000000,12.3,12.3,11.66,11.8,35945,0
+AIIO.US,D,20230404,000000,11.5,11.9361,11.5,11.9361,1458,0
+AIIO.US,D,20230405,000000,11.6,11.9246,11.6,11.9246,1272,0
+AIIO.US,D,20230406,000000,11.64,12,11.64,11.72,10134,0
+AIIO.US,D,20230410,000000,11.89,11.98,11.55,11.95,5567,0
+AIIO.US,D,20230411,000000,11.25,11.7,11.12,11.53,10007,0
+AIIO.US,D,20230412,000000,11.21,11.495,11.21,11.25,9774,0
+AIIO.US,D,20230413,000000,11.25,11.5,11.025,11.5,15521,0
+AIIO.US,D,20230414,000000,11.12,11.45,11.11,11.3,8950,0
+AIIO.US,D,20230417,000000,11.11,11.15,10.85,11,18109,0
+AIIO.US,D,20230418,000000,11.11,11.11,10.878,11.02,8512,0
+AIIO.US,D,20230419,000000,11.06,11.06,10.725,11.05,1514,0
+AIIO.US,D,20230420,000000,10.725,11.05,10.5258,10.775,5253,0
+AIIO.US,D,20230421,000000,10.6,11.03,10.6,11,16591,0
+AIIO.US,D,20230424,000000,10.8,10.8,10.69,10.79,3337,0
+AIIO.US,D,20230425,000000,10.7899,10.98,10.7814,10.79,2181,0
+AIIO.US,D,20230426,000000,10.73,10.98,10.59,10.94,4306,0
+AIIO.US,D,20230427,000000,10.7528,10.99,10.7528,10.99,1824,0
+AIIO.US,D,20230428,000000,10.81,11,10.61,10.97,7465,0
+AIIO.US,D,20230501,000000,11.0159,11.85,10.645,11.04,31564,0
+AIIO.US,D,20230502,000000,10.749,11.07,10.475,10.75,12966,0
+AIIO.US,D,20230503,000000,10.79,11,10.5001,11,7773,0
+AIIO.US,D,20230504,000000,10.8,10.815,10.68,10.7,1816,0
+AIIO.US,D,20230505,000000,10.5,10.57,10.5,10.55,811,0
+AIIO.US,D,20230508,000000,10.79,10.94,10.6,10.66,3567,0
+AIIO.US,D,20230509,000000,10.87,10.99,10.56,10.71,7080,0
+AIIO.US,D,20230510,000000,10.84,10.84,10.13,10.38,8816,0
+AIIO.US,D,20230511,000000,10.6,10.64,10.21,10.4,14821,0
+AIIO.US,D,20230512,000000,10.5,10.625,10.35,10.4,12210,0
+AIIO.US,D,20230515,000000,10.59,10.875,10.4,10.581,17774,0
+AIIO.US,D,20230516,000000,10.48,10.65,10.48,10.62,4000,0
+AIIO.US,D,20230517,000000,10.67,10.67,10.39,10.6276,6085,0
+AIIO.US,D,20230518,000000,10.66,10.67,10.22,10.64,4974,0
+AIIO.US,D,20230519,000000,10.45,10.67,10.15,10.67,5840,0
+AIIO.US,D,20230522,000000,10.57,10.93,10.409,10.54,22001,0
+AIIO.US,D,20230523,000000,10.6058,10.6058,10.4,10.515,2768,0
+AIIO.US,D,20230524,000000,10.61,10.785,10.5,10.52,3010,0
+AIIO.US,D,20230525,000000,10.53,10.65,10.39,10.4,8973,0
+AIIO.US,D,20230526,000000,10.5,10.52,10.41,10.5,10662,0
+AIIO.US,D,20230530,000000,10.5,10.53,10.39,10.49,9951,0
+AIIO.US,D,20230531,000000,10.4995,10.52,10.39,10.52,4747,0
+AIIO.US,D,20230601,000000,10.41,10.53,10.39,10.39,2002,0
+AIIO.US,D,20230602,000000,10.4849,10.4849,10.3,10.3,2036,0
+AIIO.US,D,20230605,000000,10.5,10.5,10.225,10.47,13187,0
+AIIO.US,D,20230606,000000,10.35,10.5,10.35,10.425,16151,0
+AIIO.US,D,20230607,000000,10.47,10.7798,10.4,10.5,14128,0
+AIIO.US,D,20230608,000000,10.41,10.5,10.3965,10.46,28628,0
+AIIO.US,D,20230609,000000,10.402,10.5,9.4,9.9859,91260,0
+AIIO.US,D,20230612,000000,9.99,10.2964,9.97,10.1,48003,0
+AIIO.US,D,20230613,000000,10.4999,10.8,10.3,10.52,50234,0
+AIIO.US,D,20230614,000000,10.4,10.53,10.4,10.489,84700,0
+AIIO.US,D,20230615,000000,10.52,10.73,10.425,10.46,75880,0
+AIIO.US,D,20230616,000000,10.558,10.9,10.558,10.9,88306,0
+AIIO.US,D,20230620,000000,10.81,10.87,10.62,10.82,113090,0
+AIIO.US,D,20230621,000000,10.74,10.82,10.71,10.7458,139883,0
+AIIO.US,D,20230622,000000,10.7,10.96,10.63,10.85,183114,0
+AIIO.US,D,20230623,000000,10.83,10.83,10.5101,10.7,126778,0
+AIIO.US,D,20230626,000000,10.73,10.9224,10.6,10.7,154821,0
+AIIO.US,D,20230627,000000,10.77,10.78,10.57,10.71,173967,0
+AIIO.US,D,20230628,000000,10.69,10.98,10.65,10.71,196428,0
+AIIO.US,D,20230629,000000,10.72,10.878,10.61,10.7216,168454,0
+AIIO.US,D,20230630,000000,10.92,10.92,10.65,10.69,141391,0
+AIIO.US,D,20230703,000000,10.8,10.8387,10.6,10.7,126690,0
+AIIO.US,D,20230705,000000,10.71,10.72,10.6,10.69,218261,0
+AIIO.US,D,20230706,000000,10.65,10.7,10.485,10.59,174004,0
+AIIO.US,D,20230707,000000,10.66,10.7,10.49,10.6,95765,0
+AIIO.US,D,20230710,000000,10.54,10.7556,10.54,10.69,69986,0
+AIIO.US,D,20230711,000000,10.79,10.79,10.45,10.56,49530,0
+AIIO.US,D,20230712,000000,10.62,10.6846,10.3,10.5,97743,0
+AIIO.US,D,20230713,000000,10.52,10.6499,10.32,10.4599,10965,0
+AIIO.US,D,20230714,000000,10.4,10.65,10.27,10.35,9652,0
+AIIO.US,D,20230717,000000,10.28,10.335,10,10.08,23326,0
+AIIO.US,D,20230718,000000,10.03,10.7,10.03,10.7,16004,0
+AIIO.US,D,20230719,000000,10.62,10.7,10.355,10.4,17227,0
+AIIO.US,D,20230720,000000,10.35,10.35,9.94,9.99,13362,0
+AIIO.US,D,20230721,000000,9.99,10.23,9.41,9.69,28638,0
+AIIO.US,D,20230724,000000,9.69,10.23,9.0132,10.22,67591,0
+AIIO.US,D,20230725,000000,10.265,10.265,9.375,10.03,40974,0
+AIIO.US,D,20230726,000000,10.12,10.29,9.76,10.12,31943,0
+AIIO.US,D,20230727,000000,10.04,10.26,9.715,10.14,25345,0
+AIIO.US,D,20230728,000000,10.27,10.27,9.81,9.94,7811,0
+AIIO.US,D,20230731,000000,10,10.18,9.98,10.03,30639,0
+AIIO.US,D,20230801,000000,9.86,10.2,9.705,10.05,23945,0
+AIIO.US,D,20230802,000000,10.8,10.8,9.8501,10.05,10912,0
+AIIO.US,D,20230803,000000,10.05,10.27,9.9,10.07,6743,0
+AIIO.US,D,20230804,000000,10,10.16,9.75,10.08,11320,0
+AIIO.US,D,20230807,000000,9.93,10.18,9.92,10.09,7479,0
+AIIO.US,D,20230808,000000,10,10,9.9,9.95,2641,0
+AIIO.US,D,20230809,000000,9.86,9.96,9.86,9.88,1845,0
+AIIO.US,D,20230810,000000,9.89,9.91,9.8,9.91,1255,0
+AIIO.US,D,20230811,000000,9.7501,9.88,9.75,9.75,1914,0
+AIIO.US,D,20230814,000000,9.99,10.385,9.93,10.12,71007,0
+AIIO.US,D,20230815,000000,10.12,10.18,9.61,9.62,8141,0
+AIIO.US,D,20230816,000000,9.72,10.12,9.72,9.8,19411,0
+AIIO.US,D,20230817,000000,10.01,10.18,9.75,9.89,31470,0
+AIIO.US,D,20230818,000000,9.9175,10,9.83,10,4971,0
+AIIO.US,D,20230821,000000,10.01,10.1,9.72,10.07,12015,0
+AIIO.US,D,20230822,000000,9.91,10,9.85,9.955,4464,0
+AIIO.US,D,20230823,000000,9.88,9.925,9.8,9.85,5417,0
+AIIO.US,D,20230824,000000,9.83,9.83,9.05,9.64,23991,0
+AIIO.US,D,20230825,000000,9.32,9.3878,8.9,8.96,10486,0
+AIIO.US,D,20230828,000000,9,9.98,9,9.95,7014,0
+AIIO.US,D,20230829,000000,10.04,10.35,9.6944,10.35,13914,0
+AIIO.US,D,20230830,000000,10.29,10.35,9.66,9.78,22835,0
+AIIO.US,D,20230831,000000,9.51,10.045,9.44,9.99,5919,0
+AIIO.US,D,20230901,000000,9.9,10.29,9.9,10.11,2412,0
+AIIO.US,D,20230905,000000,9.66,9.66,8.895,9.31,19758,0
+AIIO.US,D,20230906,000000,9.2,9.2,7.82,8.99,72554,0
+AIIO.US,D,20230907,000000,9.15,9.98,8.7001,9.98,17012,0
+AIIO.US,D,20230908,000000,9.75,10.19,9.6,10.19,16985,0
+AIIO.US,D,20230911,000000,9.52,10.025,8.95,9.95,7230,0
+AIIO.US,D,20230912,000000,9.4402,9.96,9.4201,9.81,6806,0
+AIIO.US,D,20230913,000000,9.93,9.93,8.85,8.9,31572,0
+AIIO.US,D,20230914,000000,8.84,9.5,8.77,8.86,4622,0
+AIIO.US,D,20230915,000000,8.59,8.92,8.5,8.87,5601,0
+AIIO.US,D,20230918,000000,9,9.01,8.6,8.92,8504,0
+AIIO.US,D,20230919,000000,8.66,9.8099,8.5888,9.25,25785,0
+AIIO.US,D,20230920,000000,9.17,9.18,8,8,15270,0
+AIIO.US,D,20230921,000000,8.15,8.84,8.1,8.78,10284,0
+AIIO.US,D,20230922,000000,8.76,8.77,8.66,8.77,1747,0
+AIIO.US,D,20230925,000000,8.66,8.66,8.25,8.49,3984,0
+AIIO.US,D,20230926,000000,8.7,8.76,8.25,8.76,6726,0
+AIIO.US,D,20230927,000000,8.74,8.74,7.51,7.53,19217,0
+AIIO.US,D,20230928,000000,7.62,7.62,7.282,7.46,4042,0
+AIIO.US,D,20230929,000000,7.5,7.69,7.28,7.54,23393,0
+AIIO.US,D,20231002,000000,7.65,8.14,7,7.4,31829,0
+AIIO.US,D,20231003,000000,7.39,7.8,7.06,7.53,30391,0
+AIIO.US,D,20231004,000000,7.3,7.8,7.01,7.57,32097,0
+AIIO.US,D,20231005,000000,7.6,7.73,7,7.315,37318,0
+AIIO.US,D,20231006,000000,7.3,8.15,7.28,7.91,30216,0
+AIIO.US,D,20231009,000000,7.96,9.77,7.78,9.0001,47846,0
+AIIO.US,D,20231010,000000,9.47,9.6311,8.95,9.55,19423,0
+AIIO.US,D,20231011,000000,9.65,9.75,9.28,9.7,23841,0
+AIIO.US,D,20231012,000000,9.71,9.71,9.12,9.64,23422,0
+AIIO.US,D,20231013,000000,9.67,10,9.32,9.85,61356,0
+AIIO.US,D,20231016,000000,9.8,9.84,9.48,9.6,20507,0
+AIIO.US,D,20231017,000000,9.47,9.97,9.43,9.97,34802,0
+AIIO.US,D,20231018,000000,9.79,9.95,9.56,9.92,23879,0
+AIIO.US,D,20231019,000000,9.6,9.88,9.52,9.88,29251,0
+AIIO.US,D,20231020,000000,9.66,9.71,9.4,9.46,21803,0
+AIIO.US,D,20231023,000000,9.45,9.52,8.66,8.78,27417,0
+AIIO.US,D,20231024,000000,8.67,9.38,8.415,9.25,18869,0
+AIIO.US,D,20231025,000000,8.87,9.13,8.8,8.9,24139,0
+AIIO.US,D,20231026,000000,9.1,9.12,8.76,9.05,22280,0
+AIIO.US,D,20231027,000000,8.87,8.94,8.335,8.4,29493,0
+AIIO.US,D,20231030,000000,8.44,9.29,8.28,9.25,31536,0
+AIIO.US,D,20231031,000000,9.1,9.24,8.76,9.05,18992,0
+AIIO.US,D,20231101,000000,9.09,9.1,8.55,9.02,26726,0
+AIIO.US,D,20231102,000000,9.0424,9.15,8.77,8.93,21032,0
+AIIO.US,D,20231103,000000,9.13,9.16,8.845,9.01,20728,0
+AIIO.US,D,20231106,000000,8.7875,9.12,8.07,8.37,18765,0
+AIIO.US,D,20231107,000000,8.43,8.665,8.05,8.55,17213,0
+AIIO.US,D,20231108,000000,8.69,8.69,7.62,7.89,21663,0
+AIIO.US,D,20231109,000000,7.77,8.082,7.77,7.82,24696,0
+AIIO.US,D,20231110,000000,8.03,8.16,7.92,8.14,19343,0
+AIIO.US,D,20231113,000000,8.07,8.07,7.4,7.4,23068,0
+AIIO.US,D,20231114,000000,7.31,8.15,7.25,8.14,24169,0
+AIIO.US,D,20231115,000000,8.05,8.05,7.51,7.7,16769,0
+AIIO.US,D,20231116,000000,7.628,7.81,7.2196,7.38,18251,0
+AIIO.US,D,20231117,000000,7.55,7.97,7.18,7.97,18658,0
+AIIO.US,D,20231120,000000,7.71,8.1,7.52,7.65,17629,0
+AIIO.US,D,20231121,000000,7.7,7.79,7.33,7.53,18121,0
+AIIO.US,D,20231122,000000,7.71,7.975,7.1,7.45,25091,0
+AIIO.US,D,20231124,000000,7.24,7.74,7.02,7.74,14449,0
+AIIO.US,D,20231127,000000,7.68,8,7.36,7.69,19415,0
+AIIO.US,D,20231128,000000,7.66,8.17,7.45,7.71,12058,0
+AIIO.US,D,20231129,000000,7.75,7.96,7.38,7.41,24921,0
+AIIO.US,D,20231130,000000,7.68,7.755,7.1,7.26,13811,0
+AIIO.US,D,20231201,000000,7.27,8.03,7.1006,7.64,47536,0
+AIIO.US,D,20231204,000000,7.93,7.93,7.5,7.9,11182,0
+AIIO.US,D,20231205,000000,7.7,8,7.13,7.25,15232,0
+AIIO.US,D,20231206,000000,7.13,7.22,7.09,7.22,2906,0
+AIIO.US,D,20231207,000000,7.18,7.48,7.01,7.17,27349,0
+AIIO.US,D,20231208,000000,7.2094,8.651,7.1,8.45,37026,0
+AIIO.US,D,20231211,000000,8.38,8.38,7.64,8.12,22661,0
+AIIO.US,D,20231212,000000,8.26,8.357,8.1,8.24,5733,0
+AIIO.US,D,20231213,000000,8.39,8.6,8.05,8.44,9417,0
+AIIO.US,D,20231214,000000,8.35,8.66,8.09,8.3,9836,0
+AIIO.US,D,20231215,000000,8.42,8.48,7.81,7.99,5795,0
+AIIO.US,D,20231218,000000,8.12,8.12,7.6,7.61,15328,0
+AIIO.US,D,20231219,000000,7.41,8.16,7.26,8.12,20499,0
+AIIO.US,D,20231220,000000,8.3,8.3,7.35,7.47,15175,0
+AIIO.US,D,20231221,000000,7.72,8.13,7.22,7.51,31462,0
+AIIO.US,D,20231222,000000,7.53,7.7,7.3,7.54,17116,0
+AIIO.US,D,20231226,000000,7.81,7.99,7.33,7.96,17532,0
+AIIO.US,D,20231227,000000,7.7,8.05,7.52,7.76,14624,0
+AIIO.US,D,20231228,000000,7.59,7.75,7.47,7.69,15253,0
+AIIO.US,D,20231229,000000,7.8,8.14,7.54,7.78,13399,0
+AIIO.US,D,20240102,000000,7.71,7.78,7.42,7.7,12467,0
+AIIO.US,D,20240103,000000,7.82,8.1,7.43,7.61,15917,0
+AIIO.US,D,20240104,000000,7.65,7.65,7.3302,7.58,8947,0
+AIIO.US,D,20240105,000000,7.6,7.82,7.25,7.56,13661,0
+AIIO.US,D,20240108,000000,7.5,7.595,7.16,7.48,16466,0
+AIIO.US,D,20240109,000000,7.4,7.68,6.825,7.19,18885,0
+AIIO.US,D,20240110,000000,7.1,7.15,6.9,7,11745,0
+AIIO.US,D,20240111,000000,6.89,7.02,6.07,6.89,17050,0
+AIIO.US,D,20240112,000000,6.22,6.64,6.06,6.35,21094,0
+AIIO.US,D,20240116,000000,6.22,6.43,6.08,6.4,28039,0
+AIIO.US,D,20240117,000000,6.25,6.38,6.13,6.37,15837,0
+AIIO.US,D,20240118,000000,6.375,6.615,6.2,6.46,14836,0
+AIIO.US,D,20240119,000000,6.34,6.99,6.24,6.97,26757,0
+AIIO.US,D,20240122,000000,7,7,6.41,6.55,14724,0
+AIIO.US,D,20240123,000000,6.66,7.1,6.55,7.09,19973,0
+AIIO.US,D,20240124,000000,7,7.508,6.8,7.14,26675,0
+AIIO.US,D,20240125,000000,7.01,7.42,6.91,7.165,14864,0
+AIIO.US,D,20240126,000000,7.18,7.35,7,7.33,17547,0
+AIIO.US,D,20240129,000000,7.2,7.38,6.99,7.02,16272,0
+AIIO.US,D,20240130,000000,7,7.14,6.78,6.96,19789,0
+AIIO.US,D,20240131,000000,6.81,6.81,6.49,6.63,15658,0
+AIIO.US,D,20240201,000000,6.67,6.95,6.425,6.48,25878,0
+AIIO.US,D,20240202,000000,6.79,6.9056,6.395,6.58,14516,0
+AIIO.US,D,20240205,000000,6.35,6.66,6.35,6.66,12887,0
+AIIO.US,D,20240206,000000,6.57,6.66,6.4,6.66,20070,0
+AIIO.US,D,20240207,000000,6.6,6.778,6.46,6.59,28026,0
+AIIO.US,D,20240208,000000,6.64,6.64,6.45,6.45,13445,0
+AIIO.US,D,20240209,000000,6.65,6.65,6.1986,6.56,10688,0
+AIIO.US,D,20240212,000000,6.59,6.89,6.55,6.71,22840,0
+AIIO.US,D,20240213,000000,6.66,6.84,6.6,6.75,9617,0
+AIIO.US,D,20240214,000000,6.7,6.8,6.6023,6.67,13555,0
+AIIO.US,D,20240215,000000,6.6499,6.97,6.43,6.81,19498,0
+AIIO.US,D,20240216,000000,6.6999,7.19,6.565,6.71,26306,0
+AIIO.US,D,20240220,000000,6.6325,6.8,6.565,6.74,13266,0
+AIIO.US,D,20240221,000000,6.73,6.91,6.435,6.7,74168,0
+AIIO.US,D,20240222,000000,6.7,6.82,6.55,6.71,18003,0
+AIIO.US,D,20240223,000000,6.73,6.74,6.29,6.48,15445,0
+AIIO.US,D,20240226,000000,6.55,6.5625,6.01,6.17,13428,0
+AIIO.US,D,20240227,000000,6.12,6.35,5.85,5.92,24946,0
+AIIO.US,D,20240228,000000,6.01,6.154,4.71,5,47665,0
+AIIO.US,D,20240229,000000,4.93,5.31,2.85,3.11,457461,0
+AIIO.US,D,20240301,000000,3.11,3.11,2.76,2.98,91868,0
+AIIO.US,D,20240304,000000,3.1,3.1,2.86,2.97,36509,0
+AIIO.US,D,20240305,000000,2.93,3.195,2.847,3.05,103225,0
+AIIO.US,D,20240306,000000,3.03,3.21,2.9954,3.13,44674,0
+AIIO.US,D,20240307,000000,3.13,3.39,3.0301,3.12,57331,0
+AIIO.US,D,20240308,000000,3.02,4.5804,3.02,4.24,414912,0
+AIIO.US,D,20240311,000000,4.54,5.9598,4.4902,4.99,176332,0
+AIIO.US,D,20240312,000000,5.02,5.07,4.3025,4.7,37675,0
+AIIO.US,D,20240313,000000,4.63,4.9754,4.31,4.52,33216,0
+AIIO.US,D,20240314,000000,4.49,4.675,4.27,4.51,41422,0
+AIIO.US,D,20240315,000000,4.51,4.51,3.96,4.02,47979,0
+AIIO.US,D,20240318,000000,3.97,4.04,3.86,3.96,13933,0
+AIIO.US,D,20240319,000000,4.07,4.94,4.0531,4.85,79919,0
+AIIO.US,D,20240320,000000,5,5.46,4.66,5.02,50610,0
+AIIO.US,D,20240321,000000,4.91,6,4.88,6,41896,0
+AIIO.US,D,20240322,000000,6,6,5.43,5.92,44992,0
+AIIO.US,D,20240325,000000,5.84,6.5,5.49,6.4,77208,0
+AIIO.US,D,20240326,000000,6.39,6.49,6.025,6.15,37578,0
+AIIO.US,D,20240327,000000,5.99,7.96,5.87,7.79,64573,0
+AIIO.US,D,20240328,000000,8.26,8.26,6.32,6.32,118526,0
+AIIO.US,D,20240401,000000,6.24,8.74,6.24,8.25,111561,0
+AIIO.US,D,20240402,000000,7.85,7.8525,7.5637,7.84,54148,0
+AIIO.US,D,20240403,000000,7.84,7.84,6.47,7.435,55894,0
+AIIO.US,D,20240404,000000,7.44,7.44,7.12,7.21,9152,0
+AIIO.US,D,20240405,000000,6.9,7.52,6.85,7.5,38947,0
+AIIO.US,D,20240408,000000,7.25,7.25,6.369,7.08,20899,0
+AIIO.US,D,20240409,000000,6.89,7.81,6.625,7.22,101120,0
+AIIO.US,D,20240410,000000,7.01,7.23,6.755,7.23,13402,0
+AIIO.US,D,20240411,000000,7.02,7.25,6.75,7.25,26136,0
+AIIO.US,D,20240412,000000,7,7.1,6.53,6.99,43361,0
+AIIO.US,D,20240415,000000,6.8,7.3,6.6,7.1,11439,0
+AIIO.US,D,20240416,000000,6.77,7.28,6.77,7.25,10798,0
+AIIO.US,D,20240417,000000,7.23,7.465,6.81,6.82,12067,0
+AIIO.US,D,20240418,000000,6.755,7.27,6.66,7.27,4108,0
+AIIO.US,D,20240419,000000,7.085,7.085,6.825,7.03,6989,0
+AIIO.US,D,20240422,000000,6.85,7.45,6.55,7.07,60078,0
+AIIO.US,D,20240423,000000,7.18,7.49,6.8,7.02,124932,0
+AIIO.US,D,20240424,000000,6.9,6.9,6.63,6.9,18614,0
+AIIO.US,D,20240425,000000,6.9,7.16,6.576,7.13,54171,0
+AIIO.US,D,20240426,000000,7.01,7.03,6.46,7.03,55576,0
+AIIO.US,D,20240429,000000,6.9,6.9,6.32,6.45,12745,0
+AIIO.US,D,20240430,000000,6.35,6.6,6.275,6.6,30134,0
+AIIO.US,D,20240501,000000,6.6,6.6,5.84,6.2,52240,0
+AIIO.US,D,20240502,000000,6.16,6.25,6.05,6.22,15305,0
+AIIO.US,D,20240503,000000,6,6,5.37,6,22200,0
+AIIO.US,D,20240506,000000,5.99,5.99,5.29,5.7,53254,0
+AIIO.US,D,20240507,000000,5.7,5.7,4.37,4.37,31956,0
+AIIO.US,D,20240508,000000,4.4,4.78,3.2,3.55,128217,0
+AIIO.US,D,20240509,000000,3.43,3.65,2.94,2.94,137731,0
+AIIO.US,D,20240510,000000,3.36,3.7,3.1578,3.7,180536,0
+AIIO.US,D,20240513,000000,3.99,5,3.99,4.15,315736,0
+AIIO.US,D,20240514,000000,4.02,4.71,4.02,4.58,116275,0
+AIIO.US,D,20240515,000000,4.48,4.66,4.27,4.53,56369,0
+AIIO.US,D,20240516,000000,4.49,4.75,4.37,4.59,46564,0
+AIIO.US,D,20240517,000000,4.74,4.749,4.1,4.34,44352,0
+AIIO.US,D,20240520,000000,4.2,4.3085,3.73,3.87,77179,0
+AIIO.US,D,20240521,000000,4.2699,4.2699,3.94,4,53374,0
+AIIO.US,D,20240522,000000,3.95,4.26,3.93,4.02,140329,0
+AIIO.US,D,20240523,000000,3.96,4.03,3.66,4,52617,0
+AIIO.US,D,20240524,000000,4,4.05,3.84,4.02,107885,0
+AIIO.US,D,20240528,000000,3.92,4.05,3.3,3.44,176963,0
+AIIO.US,D,20240529,000000,3.38,3.499,3.2,3.33,88473,0
+AIIO.US,D,20240530,000000,3.24,3.5099,3.01,3.31,92258,0
+AIIO.US,D,20240531,000000,3.23,3.53,3.13,3.28,52302,0
+AIIO.US,D,20240603,000000,3.56,3.56,2.99,3,168727,0
+AIIO.US,D,20240604,000000,3.05,3.335,2.63,2.63,112014,0
+AIIO.US,D,20240605,000000,2.59,2.89,2,2.1,177241,0
+AIIO.US,D,20240606,000000,2.12,2.36,1.83,2,291134,0
+AIIO.US,D,20240607,000000,1.98,2.1713,1.95,2,171343,0
+AIIO.US,D,20240610,000000,2,2.15,1.97,2,136922,0
+AIIO.US,D,20240611,000000,2.06,2.06,1.84,1.89,140998,0
+AIIO.US,D,20240612,000000,1.87,1.994,1.5,1.5,202740,0
+AIIO.US,D,20240613,000000,1.51,2.2,1.51,1.66,1612790,0
+AIIO.US,D,20240614,000000,1.62,1.82,1.47,1.47,236326,0
+AIIO.US,D,20240617,000000,1.53,1.55,1.29,1.32,175355,0
+AIIO.US,D,20240618,000000,1.31,1.46,1.3001,1.38,76640,0
+AIIO.US,D,20240620,000000,1.36,1.47,1.31,1.35,50844,0
+AIIO.US,D,20240621,000000,1.31,1.37,1.28,1.35,36628,0
+AIIO.US,D,20240624,000000,1.32,1.39,1.29,1.32,50119,0
+AIIO.US,D,20240625,000000,1.3,1.35,1.22,1.33,67549,0
+AIIO.US,D,20240626,000000,1.3,1.4,1.3,1.33,58576,0
+AIIO.US,D,20240627,000000,1.33,1.42,1.29,1.32,35999,0
+AIIO.US,D,20240628,000000,1.35,1.38,1.28,1.28,121900,0
+AIIO.US,D,20240701,000000,1.29,1.3495,1.27,1.28,17133,0
+AIIO.US,D,20240702,000000,1.27,1.31,1.27,1.3,8728,0
+AIIO.US,D,20240703,000000,1.319,1.34,1.2574,1.31,14249,0
+AIIO.US,D,20240705,000000,1.3,1.33,1.28,1.31,12493,0
+AIIO.US,D,20240708,000000,1.31,1.35,1.26,1.32,36258,0
+AIIO.US,D,20240709,000000,1.35,1.35,1.215,1.23,45868,0
+AIIO.US,D,20240710,000000,1.21,1.2595,1.1,1.1,35550,0
+AIIO.US,D,20240711,000000,1.15,1.15,1.04,1.06,96920,0
+AIIO.US,D,20240712,000000,1.04,1.1,1.0301,1.05,64383,0
+AIIO.US,D,20240715,000000,1.17,1.1957,1.05,1.06,56901,0
+AIIO.US,D,20240716,000000,1.13,1.16,1.1,1.12,29985,0
+AIIO.US,D,20240717,000000,1.15,1.1672,1.13,1.15,27904,0
+AIIO.US,D,20240718,000000,1.13,1.21,1.09,1.09,12179,0
+AIIO.US,D,20240719,000000,1.1037,1.25,1.1,1.15,6923,0
+AIIO.US,D,20240722,000000,1.12,1.2,1.05,1.06,39201,0
+AIIO.US,D,20240723,000000,1.1,1.1,1.03,1.04,19057,0
+AIIO.US,D,20240724,000000,1.04,1.1,1.03,1.03,15300,0
+AIIO.US,D,20240725,000000,1.09,1.09,1.03,1.04,17722,0
+AIIO.US,D,20240726,000000,1.08,1.1,1.05,1.06,39503,0
+AIIO.US,D,20240729,000000,1.09,1.09,0.948,0.99,62597,0
+AIIO.US,D,20240730,000000,1.03,1.04,0.95,0.95,19775,0
+AIIO.US,D,20240731,000000,1.01,1.02,0.932,0.94,42426,0
+AIIO.US,D,20240801,000000,0.9899,1.02,0.8304,0.8946,43456,0
+AIIO.US,D,20240802,000000,0.8232,0.9386,0.64,0.7,101911,0
+AIIO.US,D,20240805,000000,0.679,0.707,0.59,0.612,63811,0
+AIIO.US,D,20240806,000000,0.672,0.701,0.6602,0.691,23050,0
+AIIO.US,D,20240807,000000,0.6977,0.6977,0.631,0.631,7901,0
+AIIO.US,D,20240808,000000,0.673,0.8168,0.669,0.7996,89970,0
+AIIO.US,D,20240809,000000,0.85,1.1,0.85,1.02,108870,0
+AIIO.US,D,20240812,000000,1.05,1.2494,1.05,1.1,79465,0
+AIIO.US,D,20240813,000000,1.1,1.1,1.08,1.0999,108263,0
+AIIO.US,D,20240814,000000,1.1,1.1,1.04,1.09,51500,0
+AIIO.US,D,20240815,000000,1.07,1.11,0.885,0.97,48342,0
+AIIO.US,D,20240816,000000,0.9115,1.17,0.9115,1.01,18825,0
+AIIO.US,D,20240819,000000,0.99,1.062,0.98,0.98,7083,0
+AIIO.US,D,20240820,000000,1.07,1.07,0.965,0.99,13633,0
+AIIO.US,D,20240821,000000,1.0303,1.0303,1,1.03,2907,0
+AIIO.US,D,20240822,000000,1.0465,1.05,0.98,0.99,19545,0
+AIIO.US,D,20240823,000000,0.96,1,0.96,1,3348,0
+AIIO.US,D,20240826,000000,1,1.05,0.922,0.96,63501,0
+AIIO.US,D,20240827,000000,1,1,0.92,0.99,21899,0
+AIIO.US,D,20240828,000000,0.99,1.15,0.99,1.08,28083,0
+AIIO.US,D,20240829,000000,1.0933,1.14,0.9697,0.971,25722,0
+AIIO.US,D,20240830,000000,1.12,1.12,0.972,1.07,4422,0
+AIIO.US,D,20240903,000000,1.09,1.09,0.9853,1.05,12101,0
+AIIO.US,D,20240904,000000,1.04,1.04,0.97,1,15168,0
+AIIO.US,D,20240905,000000,0.999,1.02,0.98,1.01,6051,0
+AIIO.US,D,20240906,000000,1.06,1.06,0.96,0.98,7986,0
+AIIO.US,D,20240909,000000,0.98,1,0.882,0.95,25097,0
+AIIO.US,D,20240910,000000,0.985,1.02,0.985,0.986,3755,0
+AIIO.US,D,20240911,000000,0.933,0.9496,0.89,0.9218,7618,0
+AIIO.US,D,20240912,000000,0.9679,0.9679,0.923,0.9465,2643,0
+AIIO.US,D,20240913,000000,1.0199,1.02,0.88,0.88,5060,0
+AIIO.US,D,20240916,000000,0.76,0.7622,0.6772,0.6994,1069061,0
+AIIO.US,D,20240917,000000,0.6921,0.7597,0.63,0.675,131071,0
+AIIO.US,D,20240918,000000,0.702,0.7288,0.661,0.6995,44058,0
+AIIO.US,D,20240919,000000,0.68,0.7199,0.68,0.7061,19504,0
+AIIO.US,D,20240920,000000,0.714,0.71755,0.6766,0.6774,26299,0
+AIIO.US,D,20240923,000000,0.705,0.729,0.68,0.7285,27681,0
+AIIO.US,D,20240924,000000,0.7264,0.78,0.7,0.7169,53674,0
+AIIO.US,D,20240925,000000,0.69,0.758,0.69,0.72,24028,0
+AIIO.US,D,20240926,000000,0.695,0.70235,0.69,0.6901,14389,0
+AIIO.US,D,20240927,000000,0.665,0.6999,0.6649,0.6804,11341,0
+AIIO.US,D,20240930,000000,0.69,0.72,0.6891,0.72,31124,0
+AIIO.US,D,20241001,000000,0.681,0.6999,0.6392,0.6631,9835,0
+AIIO.US,D,20241002,000000,0.64,0.710451,0.64,0.662,13384,0
+AIIO.US,D,20241003,000000,0.66,0.7799,0.66,0.7299,40068,0
+AIIO.US,D,20241004,000000,0.7,0.7299,0.66,0.702,24603,0
+AIIO.US,D,20241007,000000,0.68,0.7315,0.68,0.72,8407,0
+AIIO.US,D,20241008,000000,0.71492,0.74,0.7,0.715,13912,0
+AIIO.US,D,20241009,000000,0.6701,0.7338,0.6701,0.689,4315,0
+AIIO.US,D,20241010,000000,0.6692,0.736,0.6601,0.6999,22179,0
+AIIO.US,D,20241011,000000,0.728,0.728,0.66,0.66,5793,0
+AIIO.US,D,20241014,000000,0.66,0.698,0.62,0.69,16289,0
+AIIO.US,D,20241015,000000,0.688,0.7175,0.665,0.7101,12416,0
+AIIO.US,D,20241016,000000,0.698,0.698,0.659,0.6732,8715,0
+AIIO.US,D,20241017,000000,0.665,0.6659,0.621,0.621,15943,0
+AIIO.US,D,20241018,000000,0.659,0.659,0.61,0.62,9127,0
+AIIO.US,D,20241021,000000,0.62,0.6405,0.62,0.62,19790,0
+AIIO.US,D,20241022,000000,0.63,0.64,0.63,0.63,8769,0
+AIIO.US,D,20241023,000000,0.631,0.6601,0.58,0.58,35604,0
+AIIO.US,D,20241024,000000,0.59,0.609,0.5305,0.578,18860,0
+AIIO.US,D,20241025,000000,0.5732,1.56,0.552,0.9389,18694763,0
+AIIO.US,D,20241028,000000,0.77,1.15,0.76,0.991,1627508,0
+AIIO.US,D,20241029,000000,1.05,1.12,0.8886,1.04,1360795,0
+AIIO.US,D,20241030,000000,0.9912,1.03,0.8662,0.8662,231899,0
+AIIO.US,D,20241031,000000,0.86,0.9,0.8084,0.8285,82768,0
+AIIO.US,D,20241101,000000,0.807,0.895,0.776,0.85,82215,0
+AIIO.US,D,20241104,000000,0.88,0.88,0.8001,0.8719,91656,0
+AIIO.US,D,20241105,000000,0.87,1.2513,0.811,1.17,416598,0
+AIIO.US,D,20241106,000000,1.17,1.2074,1,1.04,176783,0
+AIIO.US,D,20241107,000000,1.02,1.08,0.9922,1.08,33646,0
+AIIO.US,D,20241108,000000,1.05,1.15,1.0007,1.09,57766,0
+AIIO.US,D,20241111,000000,1.1,1.23,1.06,1.18,84410,0
+AIIO.US,D,20241112,000000,1.2,1.77,1.18,1.63,822171,0
+AIIO.US,D,20241113,000000,1.54,1.6813,1.45,1.46,193120,0
+AIIO.US,D,20241114,000000,1.37,1.44,1.35,1.39,33503,0
+AIIO.US,D,20241115,000000,1.38,1.38,1.2,1.23,49700,0
+AIIO.US,D,20241118,000000,1.2,1.22,1.16,1.2,21128,0
+AIIO.US,D,20241119,000000,1.12,1.2,1.005,1.15,88007,0
+AIIO.US,D,20241120,000000,1.18,1.2999,1.1601,1.18,34702,0
+AIIO.US,D,20241121,000000,1.22,1.22,1.14065,1.2,35671,0
+AIIO.US,D,20241122,000000,1.16,1.5,1.16,1.46,160474,0
+AIIO.US,D,20241125,000000,1.4,1.4,0.96,1.29,538419,0
+AIIO.US,D,20241126,000000,1.19,1.2525,1.03,1.16,174812,0
+AIIO.US,D,20241127,000000,1.14,1.26,1.0501,1.24,91150,0
+AIIO.US,D,20241129,000000,1.17,1.2,1.16,1.2,41761,0
+AIIO.US,D,20241202,000000,1.19,1.21,1.07,1.15,116929,0
+AIIO.US,D,20241203,000000,1.12,1.18,0.9568,1.05,161825,0
+AIIO.US,D,20241204,000000,1.08,1.09,1.05,1.065,28452,0
+AIIO.US,D,20241205,000000,1.05,1.08,1.02,1.07,20840,0
+AIIO.US,D,20241206,000000,1.02,1.13,1.02,1.12,26825,0
+AIIO.US,D,20241209,000000,1.12,1.2,1.06,1.11,40226,0
+AIIO.US,D,20241210,000000,1.09,1.12,1.0735,1.11,18081,0
+AIIO.US,D,20241211,000000,1.07,1.12,0.98,1.12,77946,0
+AIIO.US,D,20241212,000000,1.095,1.1092,1.04,1.06,15975,0
+AIIO.US,D,20241213,000000,1.05,1.05,1.01,1.05,10663,0
+AIIO.US,D,20241216,000000,1.06,1.36,0.9968,1.21,167642,0
+AIIO.US,D,20241217,000000,1.2,1.2,1.13,1.18,51918,0
+AIIO.US,D,20241218,000000,1.18,1.19,1.11,1.14,11199,0
+AIIO.US,D,20241219,000000,1.1,1.1,1.05,1.07,10817,0
+AIIO.US,D,20241220,000000,1.05,1.08,1,1.08,18630,0
+AIIO.US,D,20241223,000000,1.02,1.03,1.01,1.02,53685,0
+AIIO.US,D,20241224,000000,1,1.02,1,1.01,11145,0
+AIIO.US,D,20241226,000000,1.02,1.02,1,1,15175,0
+AIIO.US,D,20241227,000000,1.02,1.02,1.005,1.01,20424,0
+AIIO.US,D,20241230,000000,1.02,1.02,1,1.01,19833,0
+AIIO.US,D,20241231,000000,1,1.02,0.6,0.7021,132319,0
+AIIO.US,D,20250102,000000,0.8499,0.966,0.8295,0.871,89171,0
+AIIO.US,D,20250103,000000,0.8481,0.8999,0.81,0.8732,24838,0
+AIIO.US,D,20250106,000000,0.92,0.92,0.87,0.92,26157,0
+AIIO.US,D,20250107,000000,0.925,0.9326,0.75,0.8373,37050,0
+AIIO.US,D,20250108,000000,0.7826,0.8372,0.75001,0.7653,20277,0
+AIIO.US,D,20250110,000000,0.7653,0.8582,0.7653,0.7762,19422,0
+AIIO.US,D,20250113,000000,0.818,1.0099,0.78,0.802,23970,0
+AIIO.US,D,20250114,000000,0.781,0.84059,0.6803,0.7,58270,0
+AIIO.US,D,20250115,000000,0.735,0.765654,0.735,0.742,11586,0
+AIIO.US,D,20250116,000000,0.67,0.75,0.67,0.6765,10096,0
+AIIO.US,D,20250117,000000,0.657,0.7499,0.65,0.67,9496,0
+AIIO.US,D,20250121,000000,0.6631,0.718,0.6631,0.7041,22938,0
+AIIO.US,D,20250122,000000,0.721,0.765,0.704,0.7345,42984,0
+AIIO.US,D,20250123,000000,0.77,0.82,0.7005,0.7182,35731,0
+AIIO.US,D,20250124,000000,0.7557,0.766304,0.67,0.7214,14221,0
+AIIO.US,D,20250127,000000,0.73,0.73,0.67,0.6907,15475,0
+AIIO.US,D,20250128,000000,0.682,0.75,0.6203,0.6395,38197,0
+AIIO.US,D,20250129,000000,0.7101,0.7499,0.63,0.6544,60783,0
+AIIO.US,D,20250130,000000,0.640847,0.6582,0.6205,0.6582,8374,0
+AIIO.US,D,20250131,000000,0.68,0.68,0.62,0.6302,2681,0
+AIIO.US,D,20250203,000000,0.62,0.7,0.6046,0.65,20409,0
+AIIO.US,D,20250204,000000,0.64,0.65,0.5768,0.65,22678,0
+AIIO.US,D,20250205,000000,0.7,0.7,0.65,0.65,18216,0
+AIIO.US,D,20250206,000000,0.6,0.657,0.5651,0.646,30580,0
+AIIO.US,D,20250207,000000,0.6039,0.6106,0.6039,0.6106,3425,0
+AIIO.US,D,20250210,000000,0.59,0.615,0.56,0.61,11917,0
+AIIO.US,D,20250211,000000,0.5917,0.607,0.58,0.607,3932,0
+AIIO.US,D,20250212,000000,0.59999,0.607,0.589999,0.5997,4420,0
+AIIO.US,D,20250213,000000,0.6,0.61,0.595,0.6,2667,0
+AIIO.US,D,20250214,000000,0.61,0.61,0.58,0.582,16456,0
+AIIO.US,D,20250218,000000,0.585,0.69,0.585,0.61,22034,0
+AIIO.US,D,20250219,000000,0.64,0.7,0.64,0.69,28799,0
+AIIO.US,D,20250220,000000,0.6503,0.699799,0.65,0.6989,9696,0
+AIIO.US,D,20250221,000000,0.6565,0.69,0.613,0.6351,12264,0
+AIIO.US,D,20250224,000000,0.67,0.7,0.6043,0.6601,46191,0
+AIIO.US,D,20250225,000000,0.691,0.73,0.6427,0.6877,16617,0
+AIIO.US,D,20250226,000000,0.671,0.75,0.6,0.6066,39171,0
+AIIO.US,D,20250227,000000,0.6101,0.672505,0.61,0.635,19470,0
+AIIO.US,D,20250228,000000,0.591,0.6432,0.46,0.5648,43594,0
+AIIO.US,D,20250303,000000,0.52,0.54,0.461901,0.5027,16911,0
+AIIO.US,D,20250304,000000,0.49,0.509618,0.48,0.4984,14594,0
+AIIO.US,D,20250305,000000,0.49,0.548,0.47,0.5475,42548,0
+AIIO.US,D,20250306,000000,0.536,0.536,0.5,0.5301,22879,0
+AIIO.US,D,20250307,000000,0.53,0.55,0.5,0.549,21281,0
+AIIO.US,D,20250310,000000,0.548,0.548,0.382,0.492,18464,0
+AIIO.US,D,20250311,000000,0.49,0.49,0.45,0.48,29697,0
+AIIO.US,D,20250312,000000,0.470914,0.470914,0.42,0.4281,17291,0
+AIIO.US,D,20250313,000000,0.43,0.43,0.393,0.4102,6478,0
+AIIO.US,D,20250314,000000,0.347,0.55,0.3469,0.531,3570429,0
+AIIO.US,D,20250317,000000,0.598,0.598,0.4568,0.4787,2165336,0
+AIIO.US,D,20250318,000000,0.45,0.487,0.4308,0.4695,195323,0
+AIIO.US,D,20250319,000000,0.4378,0.4579,0.4378,0.4378,100005,0
+AIIO.US,D,20250320,000000,0.449,0.45,0.4001,0.424,76073,0
+AIIO.US,D,20250321,000000,0.42,0.4868,0.42,0.43,54271,0
+AIIO.US,D,20250324,000000,0.432,0.456,0.4,0.421,80431,0
+AIIO.US,D,20250325,000000,0.42,0.4455,0.410001,0.4142,29692,0
+AIIO.US,D,20250326,000000,0.41,0.439,0.401,0.439,29679,0
+AIIO.US,D,20250327,000000,0.4128,0.44,0.4,0.4151,45640,0
+AIIO.US,D,20250328,000000,0.405,0.4104,0.35,0.3985,103372,0
+AIIO.US,D,20250331,000000,0.3982,0.4169,0.2964,0.3177,114812,0
+AIIO.US,D,20250401,000000,0.32,0.349,0.3177,0.333,52833,0
+AIIO.US,D,20250402,000000,0.318,0.388967,0.318,0.332,49208,0
+AIIO.US,D,20250403,000000,0.332,0.385,0.321,0.327,44802,0
+AIIO.US,D,20250404,000000,0.33,0.6119,0.33,0.4022,21827820,0
+AIIO.US,D,20250407,000000,0.3478,0.39,0.3258,0.3899,879922,0
+AIIO.US,D,20250408,000000,0.3478,0.38,0.3219,0.3645,241284,0
+AIIO.US,D,20250409,000000,0.36,0.39,0.3586,0.3899,133636,0
+AIIO.US,D,20250410,000000,0.3665,0.39,0.3665,0.371,46040,0
+AIIO.US,D,20250411,000000,0.38,0.39,0.366,0.389,108640,0
+AIIO.US,D,20250414,000000,0.39,0.39,0.3522,0.38,40751,0
+AIIO.US,D,20250415,000000,0.37,0.4273,0.3621,0.4061,140389,0
+AIIO.US,D,20250416,000000,0.4146,0.42,0.3701,0.407,11808,0
+AIIO.US,D,20250417,000000,0.419699,0.419699,0.3839,0.415,13210,0
+AIIO.US,D,20250421,000000,0.414,0.414,0.3735,0.375,10793,0
+AIIO.US,D,20250422,000000,0.3918,0.4099,0.375,0.3996,30731,0
+AIIO.US,D,20250423,000000,0.4,0.4,0.378,0.378,59744,0
+AIIO.US,D,20250424,000000,0.379,0.399,0.348,0.3766,82138,0
+AIIO.US,D,20250425,000000,0.3768,0.3937,0.352,0.352,32973,0
+AIIO.US,D,20250428,000000,0.355,0.395,0.352,0.352,41290,0
+AIIO.US,D,20250429,000000,0.36,0.384,0.35,0.3701,44487,0
+AIIO.US,D,20250430,000000,0.37,0.3911,0.355,0.356,69348,0
+AIIO.US,D,20250501,000000,0.399,0.4,0.367302,0.385,99945,0
+AIIO.US,D,20250502,000000,0.38,0.42,0.38,0.395,57528,0
+AIIO.US,D,20250505,000000,0.389,0.405,0.3792,0.3804,21195,0
+AIIO.US,D,20250506,000000,0.3804,0.589988,0.3804,0.51,2132896,0
+AIIO.US,D,20250507,000000,0.504,0.8,0.501,0.6957,1512500,0
+AIIO.US,D,20250508,000000,0.7174,0.8,0.651,0.715,306701,0
+AIIO.US,D,20250509,000000,0.75,0.7771,0.5902,0.601,188147,0
+AIIO.US,D,20250512,000000,0.64,0.6811,0.6003,0.601,43792,0
+AIIO.US,D,20250513,000000,0.6063,0.7499,0.6063,0.68,111899,0
+AIIO.US,D,20250514,000000,0.714,1.32,0.714,1.2,14074933,0
+AIIO.US,D,20250515,000000,1.04,1.36,1,1.26,1176404,0
+AIIO.US,D,20250516,000000,1.29,2.23,1.23,1.87,6763614,0
+AIIO.US,D,20250519,000000,1.95,3.4799,1.93,2.72,29600249,0
+AIIO.US,D,20250520,000000,2.81,2.83,2.26,2.34,4211699,0
+AIIO.US,D,20250521,000000,2.14,2.4899,1.5,1.81,2201876,0
+AIIO.US,D,20250522,000000,1.75,1.8908,1.5367,1.83,855531,0
+AIIO.US,D,20250523,000000,1.75,1.88,1.5501,1.69,637358,0
+AIIO.US,D,20250527,000000,1.72,2.23,1.72,2.14,1468741,0
+AIIO.US,D,20250528,000000,2.07,2.355,1.91,2.25,747178,0
+AIIO.US,D,20250529,000000,2.03,2.19,1.8818,1.89,488232,0
+AIIO.US,D,20250530,000000,1.87,1.89,1.51,1.53,360996,0
+AIIO.US,D,20250602,000000,1.52,1.89,1.4817,1.86,468892,0
+AIIO.US,D,20250603,000000,1.82,2.04,1.7,1.93,266043,0
+AIIO.US,D,20250604,000000,1.95,1.98,1.8,1.88,173457,0
+AIIO.US,D,20250605,000000,1.83,2.05,1.62,1.62,578271,0
+AIIO.US,D,20250606,000000,1.67,1.8847,1.57,1.62,194201,0
+AIIO.US,D,20250609,000000,1.65,1.6923,1.445,1.6,363551,0
+AIIO.US,D,20250610,000000,1.59,2.2799,1.59,2.01,1203126,0
+AIIO.US,D,20250611,000000,2.1,2.2,2.01,2.02,341446,0
+AIIO.US,D,20250612,000000,1.97,2.1,1.8378,2.01,142802,0
+AIIO.US,D,20250613,000000,1.95,2.14,1.89,1.97,129352,0
+AIIO.US,D,20250616,000000,1.96,2.1,1.88,1.89,219525,0
+AIIO.US,D,20250617,000000,1.88,1.9377,1.71,1.79,157173,0
+AIIO.US,D,20250618,000000,1.77,1.86,1.72,1.76,99838,0
+AIIO.US,D,20250620,000000,1.79,2.22,1.73,2.1,361313,0
+AIIO.US,D,20250623,000000,2.08,2.1,1.8,1.87,158609,0
+AIIO.US,D,20250624,000000,2.02,2.02,1.83,1.93,138679,0
+AIIO.US,D,20250625,000000,1.89,1.93,1.75,1.84,210090,0
+AIIO.US,D,20250626,000000,1.9,1.9,1.65,1.8,194014,0
+AIIO.US,D,20250627,000000,1.75,1.77,1.51,1.51,314877,0
+AIIO.US,D,20250630,000000,1.61,1.65,1.53,1.6,120040,0
+AIIO.US,D,20250701,000000,1.55,1.59,1.425,1.57,127399,0
+AIIO.US,D,20250702,000000,1.59,1.6436,1.464,1.62,133735,0
+AIIO.US,D,20250703,000000,1.62,1.67,1.57,1.6,55907,0
+AIIO.US,D,20250707,000000,1.54,1.5998,1.46,1.51,128213,0
+AIIO.US,D,20250708,000000,1.51,1.635,1.51,1.61,50654,0
+AIIO.US,D,20250709,000000,1.6,1.75,1.55,1.71,50749,0
+AIIO.US,D,20250710,000000,1.6597,1.8,1.6521,1.73,118563,0
+AIIO.US,D,20250711,000000,1.7,1.83,1.6074,1.77,92632,0
+AIIO.US,D,20250714,000000,1.78,1.78,1.6006,1.68,77418,0
+AIIO.US,D,20250715,000000,1.74,1.94,1.629935,1.9,136366,0
+AIIO.US,D,20250716,000000,1.92,2.42,1.72,1.88,698229,0
+AIIO.US,D,20250717,000000,1.88,1.96,1.86,1.91,78520,0
+AIIO.US,D,20250718,000000,1.84,1.8985,1.72,1.72,101046,0
+AIIO.US,D,20250721,000000,1.72,1.81,1.55,1.67,236394,0
+AIIO.US,D,20250722,000000,1.68,1.6959,1.45,1.48,140175,0
+AIIO.US,D,20250723,000000,1.5,1.56,1.25,1.33,240822,0
+AIIO.US,D,20250724,000000,1.32,1.385,1.29,1.36,184238,0
+AIIO.US,D,20250725,000000,1.32,1.335,1.16,1.21,116378,0
+AIIO.US,D,20250728,000000,1.2,1.25,1.09,1.09,127166,0
+AIIO.US,D,20250729,000000,1.12,1.74,1.12,1.33,4299970,0
+AIIO.US,D,20250730,000000,1.45,1.5,1.201,1.25,668368,0
+AIIO.US,D,20250731,000000,1.25,1.4,1.25,1.3,309506,0
+AIIO.US,D,20250801,000000,1.28,1.48,1.28,1.41,257862,0
+AIIO.US,D,20250804,000000,1.34,1.4038,1.21,1.24,264189,0
+AIIO.US,D,20250805,000000,1.29,1.4,1.25,1.35,277641,0
+AIIO.US,D,20250806,000000,1.34,1.38,1.26,1.3,127062,0
+AIIO.US,D,20250807,000000,1.24,1.35,1.24,1.3,85426,0
+AIIO.US,D,20250808,000000,1.296,1.33,1.15,1.15,388836,0
+AIIO.US,D,20250811,000000,1.25,1.28,1.2123,1.22,146675,0
+AIIO.US,D,20250812,000000,1.21,1.2196,1.11,1.17,83053,0
+AIIO.US,D,20250813,000000,1.12,1.2,1.09,1.15,93968,0
+AIIO.US,D,20250814,000000,1.14,1.2099,1.12,1.17,32784,0
+AIIO.US,D,20250815,000000,1.17,1.17,1.11,1.17,58946,0
+AIIO.US,D,20250818,000000,1.15,1.1516,1.1,1.11,40960,0
+AIIO.US,D,20250819,000000,1.11,1.15,1.11,1.13,16749,0
+AIIO.US,D,20250820,000000,1.15,1.15,1.05,1.08,49661,0
+AIIO.US,D,20250821,000000,1.05,1.15,1.0401,1.1,40846,0
+AIIO.US,D,20250822,000000,1.0712,1.12,1.0712,1.11,20393,0
+AIIO.US,D,20250825,000000,1.19,1.4199,1.18,1.39,784444,0
+AIIO.US,D,20250826,000000,1.29,1.39,1.16,1.28,2467300,0
+AIIO.US,D,20250827,000000,1.25,1.45,1.25,1.35,403401,0
+AIIO.US,D,20250828,000000,1.33,1.43,1.3,1.37,186288,0
+AIIO.US,D,20250829,000000,1.42,1.7,1.33,1.62,758704,0
+AIIO.US,D,20250902,000000,1.58,1.89,1.551,1.85,575276,0
+AIIO.US,D,20250903,000000,1.72,1.89,1.51,1.55,633086,0
+AIIO.US,D,20250904,000000,1.54,1.54,1.21,1.39,1391728,0
+AIIO.US,D,20250905,000000,1.38,1.45,1.23,1.26,953455,0
+AIIO.US,D,20250908,000000,1.29,1.48,1.255,1.4,1531538,0
+AIIO.US,D,20250909,000000,1.39,1.79,1.35,1.57,1909422,0
+AIIO.US,D,20250910,000000,1.57,1.76,1.38,1.6,1753878,0
+AIIO.US,D,20250911,000000,1.62,1.68,1.4,1.4,1824303,0
+AIIO.US,D,20250912,000000,1.44,1.58,1.399,1.46,2213941,0
+AIIO.US,D,20250915,000000,1.64,2.41,1.42,1.51,30209689,0
+AIIO.US,D,20250916,000000,1.81,2.2,1.65,1.7,31970794,0
+AIIO.US,D,20250917,000000,1.78,2.1,1.78,1.93,9648019,0
+AIIO.US,D,20250918,000000,2.02,2.71,1.9,1.95,19861263,0
+AIIO.US,D,20250919,000000,2.1,2.26,1.64,1.64,18298135,0
+AIIO.US,D,20250922,000000,1.845,1.8896,1.64,1.7,10988073,0
+AIIO.US,D,20250923,000000,1.7,1.9394,1.7,1.84,10922095,0
+AIIO.US,D,20250924,000000,1.87,2.17,1.85,2.03,8434456,0
+AIIO.US,D,20250925,000000,2.06,2.74,1.95,2.43,19834478,0
+AIIO.US,D,20250926,000000,2.46,2.815,1.9904,2.05,25550581,0
+AIIO.US,D,20250929,000000,2.21,2.325,1.84,1.93,20908696,0
+AIIO.US,D,20250930,000000,2.381,2.65,2.2,2.62,29925863,0
+AIIO.US,D,20251001,000000,2.64,2.78,2.41,2.49,12141963,0
+AIIO.US,D,20251002,000000,2.47,2.56,1.88,1.95,35619947,0
+AIIO.US,D,20251003,000000,2.0298,2.1,1.69,1.72,27143765,0
+AIIO.US,D,20251006,000000,1.85,1.88,1.78,1.81,6284533,0
+AIIO.US,D,20251007,000000,1.94,2.04,1.75,1.79,16209071,0
+AIIO.US,D,20251008,000000,1.82,1.82,1.44,1.51,21038978,0
+AIIO.US,D,20251009,000000,1.66,1.74,1.5,1.53,15889807,0
+AIIO.US,D,20251010,000000,1.57,1.58,1.37,1.4,11860746,0
+AIIO.US,D,20251013,000000,1.46,1.555,1.4,1.52,5552322,0
+AIIO.US,D,20251014,000000,1.5,1.62,1.49,1.53,7246091,0
+AIIO.US,D,20251015,000000,1.54,1.66,1.42,1.48,13579206,0
+AIIO.US,D,20251016,000000,1.47,1.5,1.33,1.35,3453314,0
+AIIO.US,D,20251017,000000,1.3,1.46,1.28,1.46,3349851,0
+AIIO.US,D,20251020,000000,1.43,1.56,1.28,1.3,13638535,0
+AIIO.US,D,20251021,000000,1.32,1.37,1.18,1.25,13033602,0
+AIIO.US,D,20251022,000000,1.17,1.17,0.9001,0.9419,7202128,0
+AIIO.US,D,20251023,000000,0.9871,1.02,0.8742,1,4680320,0
+AIIO.US,D,20251024,000000,1.07,1.1,0.9701,1.02,8547758,0
+AIIO.US,D,20251027,000000,1.04,1.1,1.03,1.08,2620924,0
+AIIO.US,D,20251028,000000,1.05,1.09,0.9774,0.9871,5551807,0
+AIIO.US,D,20251029,000000,0.9858,1.014,0.89,0.9176,3353751,0
+AIIO.US,D,20251030,000000,0.8981,0.9,0.6303,0.7292,6275607,0
+AIIO.US,D,20251031,000000,0.7303,0.7686,0.6058,0.6382,4840799,0
+AIIO.US,D,20251103,000000,0.61,0.6413,0.401,0.5742,10857888,0
+AIIO.US,D,20251104,000000,0.5363,0.5563,0.4609,0.48,3545960,0
+AIIO.US,D,20251105,000000,0.4831,0.54999,0.4831,0.4973,4833272,0
+AIIO.US,D,20251106,000000,0.5033,0.53,0.458,0.4709,2983207,0
+AIIO.US,D,20251107,000000,0.4549,0.5248,0.444,0.5142,2637086,0
+AIIO.US,D,20251110,000000,0.5438,0.729,0.515,0.68,16665143,0
+AIIO.US,D,20251111,000000,0.661,0.6723,0.56,0.5724,7775614,0
+AIIO.US,D,20251112,000000,0.58,0.6086,0.5511,0.5848,3150588,0
+AIIO.US,D,20251113,000000,0.5729,0.5735,0.526,0.5614,1774643,0
+AIIO.US,D,20251114,000000,0.5109,0.624,0.51,0.5865,2078557,0
+AIIO.US,D,20251117,000000,0.5785,0.6252,0.5601,0.567,1242958,0
+AIIO.US,D,20251118,000000,0.55,0.57,0.52215,0.5382,996612,0
+AIIO.US,D,20251119,000000,0.5267,0.5658,0.5267,0.5502,4877805,0
+AIIO.US,D,20251120,000000,0.5579,1.03,0.5579,0.78,77382288,0
+AIIO.US,D,20251121,000000,0.8,1.03,0.73,0.7402,54135267,0
+AIIO.US,D,20251124,000000,0.7908,0.83,0.6785,0.6934,9336428,0
+AIIO.US,D,20251125,000000,0.68,0.7497,0.6399,0.6978,5398525,0
+AIIO.US,D,20251126,000000,0.6991,0.8115,0.69385,0.77,4629673,0
+AIIO.US,D,20251128,000000,0.81,0.92999,0.692,0.7,20051408,0
+AIIO.US,D,20251201,000000,0.6999,0.70295,0.5935,0.6097,5868938,0
+AIIO.US,D,20251202,000000,0.6282,0.6382,0.56,0.5832,3072673,0
+AIIO.US,D,20251203,000000,0.5939,0.635,0.58,0.6334,7024932,0
+AIIO.US,D,20251204,000000,0.6394,0.68,0.6055,0.6538,6582529,0
+AIIO.US,D,20251205,000000,0.6625,0.78,0.6,0.6085,24773799,0
+AIIO.US,D,20251208,000000,0.6,0.6651,0.6,0.601,4537041,0
+AIIO.US,D,20251209,000000,0.6033,0.6441,0.5816,0.5816,3691274,0
+AIIO.US,D,20251210,000000,0.585,0.628,0.5722,0.5722,4161358,0
+AIIO.US,D,20251211,000000,0.5799,0.61,0.5716,0.5716,1780492,0
+AIIO.US,D,20251212,000000,0.5879,0.59,0.52205,0.537,4414190,0
+AIIO.US,D,20251215,000000,0.5406,0.5484,0.49,0.49,2593114,0
+AIIO.US,D,20251216,000000,0.483,0.5088,0.483,0.49,947064,0
+AIIO.US,D,20251217,000000,0.4934,0.51,0.457,0.457,1094855,0
+AIIO.US,D,20251218,000000,0.4588,0.49,0.4588,0.4739,888870,0
+AIIO.US,D,20251219,000000,0.52,0.53,0.2521,0.311,20570205,0
+AIIO.US,D,20251222,000000,0.3252,0.3347,0.3091,0.3158,5977113,0
+AIIO.US,D,20251223,000000,0.3,0.3449,0.3,0.3235,4529319,0
+AIIO.US,D,20251224,000000,0.3165,0.335099,0.3165,0.319,934432,0
+AIIO.US,D,20251226,000000,0.3101,0.3438,0.31,0.335,2616716,0
+AIIO.US,D,20251229,000000,0.3383,0.3468,0.301,0.305,2484242,0
+AIIO.US,D,20251230,000000,0.3032,0.3177,0.3,0.3025,1533022,0
+AIIO.US,D,20251231,000000,0.318,0.318,0.2991,0.3051,956777,0
+AIIO.US,D,20260102,000000,0.3051,0.3175,0.3013,0.3086,1142219,0
+AIIO.US,D,20260105,000000,0.31755,0.338,0.312,0.312,1240502,0
+AIIO.US,D,20260106,000000,0.3338,0.335,0.316,0.3233,1393085,0
+AIIO.US,D,20260107,000000,0.3299,0.3533,0.3299,0.3315,979989,0
+AIIO.US,D,20260108,000000,0.3412,0.3563,0.295,0.308,3395999,0
+AIIO.US,D,20260109,000000,0.3114,0.324,0.3108,0.3108,1035153,0
+AIIO.US,D,20260112,000000,0.31,0.3111,0.275,0.2822,3142997,0
+AIIO.US,D,20260113,000000,0.2834,0.2834,0.27,0.2712,1825730,0
+AIIO.US,D,20260114,000000,0.2783,0.2795,0.2688,0.2766,1249072,0
+AIIO.US,D,20260115,000000,0.2766,0.285,0.2723,0.2723,911537,0
+AIIO.US,D,20260116,000000,0.2762,0.2789,0.258,0.258,1539280,0
+AIIO.US,D,20260120,000000,0.25,0.269,0.2321,0.2546,2245090,0
+AIIO.US,D,20260121,000000,0.2581,0.2581,0.238,0.2409,1320693,0
+AIIO.US,D,20260122,000000,0.2452,0.265,0.235,0.2611,1882736,0
+AIIO.US,D,20260123,000000,0.32735,0.3365,0.2541,0.2686,125393854,0
+AIIO.US,D,20260126,000000,0.2572,0.2762,0.24,0.2591,10190190,0
+AIIO.US,D,20260127,000000,0.2518,0.265,0.2462,0.265,4030626,0
+AIIO.US,D,20260128,000000,0.27,0.2831,0.2529,0.257,14209386,0
+AIIO.US,D,20260129,000000,0.25,0.2511,0.2256,0.248,5123096,0
+AIIO.US,D,20260130,000000,0.24,0.24,0.2009,0.2147,5451096,0
+AIIO.US,D,20260202,000000,0.202,0.211,0.1821,0.197,5109330,0
+AIIO.US,D,20260203,000000,0.2,0.2205,0.192,0.1997,6418307,0
+AIIO.US,D,20260204,000000,0.1974,0.1995,0.1615,0.173,5590555,0
+AIIO.US,D,20260205,000000,0.1692,0.1791,0.15995,0.1652,5940363,0
+AIIO.US,D,20260206,000000,0.168,0.2036,0.165,0.1745,6272689,0
+AIIO.US,D,20260209,000000,0.178,0.1969,0.167,0.1733,5625924,0
+AIIO.US,D,20260210,000000,0.1791,0.188,0.1495,0.1499,8811832,0
+AIIO.US,D,20260211,000000,0.1552,0.1571,0.1451,0.15,5789834,0
+AIIO.US,D,20260212,000000,0.1512,0.1545,0.1279,0.1393,69017473,0
+AIIO.US,D,20260213,000000,0.1341,0.1355,0.1251,0.1303,4905666,0
+AIIO.US,D,20260217,000000,0.1303,0.1303,0.1206,0.129,3424622,0
+AIIO.US,D,20260218,000000,0.1269,0.1269,0.115,0.1251,2910126,0

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

@@ -0,0 +1,885 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIMD.US,D,20220810,000000,89,89,72.5,81,7824.92,0
+AIMD.US,D,20220811,000000,77,77,54.5,68.75,13806.920000000002,0
+AIMD.US,D,20220812,000000,64.25,70.25,58.75,69.25,4301.32,0
+AIMD.US,D,20220815,000000,62.5,66.125,59.25,62.5,2946.2000000000003,0
+AIMD.US,D,20220816,000000,60,67.25,60,63,1285.04,0
+AIMD.US,D,20220817,000000,66.25,75,60.5,60.75,10335.400000000001,0
+AIMD.US,D,20220818,000000,64,68,55.25,61.25,4439.4400000000005,0
+AIMD.US,D,20220819,000000,57.75,62.0575,55.25,58.25,2068.8,0
+AIMD.US,D,20220822,000000,55,62.4975,55,60.2175,2476.7200000000003,0
+AIMD.US,D,20220823,000000,58.195,66,58.195,60.75,3840.76,0
+AIMD.US,D,20220824,000000,63.75,65.4975,57.5,59.5,3755.72,0
+AIMD.US,D,20220825,000000,58.5,61.25,56.25,58.125,1272.96,0
+AIMD.US,D,20220826,000000,56.25,59,50,51.875,1835.5200000000002,0
+AIMD.US,D,20220829,000000,50.245,55.75,45.75,53.6,7242,0
+AIMD.US,D,20220830,000000,53.5,53.5,48.0025,50.88,1119.8799999999999,0
+AIMD.US,D,20220831,000000,50.515,51.25,47.75,49.995,2136.28,0
+AIMD.US,D,20220901,000000,48.25,50.5,44,44.5,1305.16,0
+AIMD.US,D,20220902,000000,44.75,50.25,44.75,46.25,750.4000000000001,0
+AIMD.US,D,20220906,000000,49,57,46.5,56,1735.5200000000002,0
+AIMD.US,D,20220907,000000,57,57,52.25,54.25,1302.1200000000001,0
+AIMD.US,D,20220908,000000,54.5,54.5,47.7125,50,1067.76,0
+AIMD.US,D,20220909,000000,52,52.4975,48.0025,51.75,569.24,0
+AIMD.US,D,20220912,000000,49.75,53.875,49.5,50.5,559.32,0
+AIMD.US,D,20220913,000000,46.5,56.25,46.25,49.25,3911.12,0
+AIMD.US,D,20220914,000000,48.5,53.42,47.25,47.5,706.8800000000001,0
+AIMD.US,D,20220915,000000,45.75,49.7475,45.75,46.5,1101.6000000000001,0
+AIMD.US,D,20220916,000000,45.25,52.2475,40.25,40.25,1333.96,0
+AIMD.US,D,20220919,000000,40.25,43.25,40.25,41.285,114.60000000000001,0
+AIMD.US,D,20220920,000000,41.25,43.005,38.75,40.5,2741.28,0
+AIMD.US,D,20220921,000000,42.5,44.25,38.75,43.5,2160.44,0
+AIMD.US,D,20220922,000000,42.25,45.5,40.2175,43,1474.6000000000001,0
+AIMD.US,D,20220923,000000,41.75,44.9975,35.5,36.5,2582.7200000000003,0
+AIMD.US,D,20220926,000000,38.9975,39,36.5,37.75,897.24,0
+AIMD.US,D,20220927,000000,37.675,40.4975,34.5,39,1748.1200000000001,0
+AIMD.US,D,20220928,000000,37.5025,38.5,33.5,34.25,1319.44,0
+AIMD.US,D,20220929,000000,34.7975,37,34.5,34.5,958,0
+AIMD.US,D,20220930,000000,50.5,58.75,44.25,47.25,1403821.72,0
+AIMD.US,D,20221003,000000,42.75,47.75,41.25,47.75,27592.48,0
+AIMD.US,D,20221004,000000,46.5,47.25,42.75,44.5,18239.8,0
+AIMD.US,D,20221005,000000,44.375,47.75,38.75,46.5,8565.480000000001,0
+AIMD.US,D,20221006,000000,44.75,46.4825,43.5,44.25,884.68,0
+AIMD.US,D,20221007,000000,41,43.75,38.75,40,2172.1200000000003,0
+AIMD.US,D,20221010,000000,37.75,40.01,35,36,1349.04,0
+AIMD.US,D,20221011,000000,34.5,40,34.5,35.75,1269.96,0
+AIMD.US,D,20221012,000000,34.5,39.5,34.5,37.5,1406.8400000000001,0
+AIMD.US,D,20221013,000000,37.7475,38.75,34.855,35.5,2011.1200000000001,0
+AIMD.US,D,20221014,000000,37,39.5,34.75,35.75,1062.24,0
+AIMD.US,D,20221017,000000,33.75,38.25,33.75,37.75,531.7600000000001,0
+AIMD.US,D,20221018,000000,37,38,35,36.25,1998.6400000000003,0
+AIMD.US,D,20221019,000000,36.25,36.25,33.25,33.5,336.12,0
+AIMD.US,D,20221020,000000,32.5,34.25,31.5,33.75,937.7600000000001,0
+AIMD.US,D,20221021,000000,34.5,34.5,29.75,31.25,915.5200000000001,0
+AIMD.US,D,20221024,000000,29.25,31.25,28.75,30.5,710.64,0
+AIMD.US,D,20221025,000000,31.8575,33.24,30.5,32,907.7600000000001,0
+AIMD.US,D,20221026,000000,32.5,32.5,26.5,28.5,4961,0
+AIMD.US,D,20221027,000000,27,28.745,26.5,27.25,1271.7200000000003,0
+AIMD.US,D,20221028,000000,29.25,30,26.25,30,1377.8000000000002,0
+AIMD.US,D,20221031,000000,30.75,30.9725,26.25,28.5,1276.5200000000002,0
+AIMD.US,D,20221101,000000,28.5,28.5,26.25,26.25,2884.48,0
+AIMD.US,D,20221102,000000,27.25,27.25,25.75,27.25,268.08000000000004,0
+AIMD.US,D,20221103,000000,25.75,28.2475,25.75,27.25,1343.3600000000001,0
+AIMD.US,D,20221104,000000,25.75,27.75,25.75,27,206.28000000000003,0
+AIMD.US,D,20221107,000000,25.75,28,25.75,27.5,643.04,0
+AIMD.US,D,20221108,000000,26.37,27.25,26.25,26.7975,231,0
+AIMD.US,D,20221109,000000,26.5,26.5,26.25,26.25,217.12,0
+AIMD.US,D,20221110,000000,26.25,29.75,26.25,28.7,542.04,0
+AIMD.US,D,20221111,000000,26.525,28.75,26.5,27.4975,793.2800000000001,0
+AIMD.US,D,20221114,000000,27.5,27.5,26.5,26.5,69.92,0
+AIMD.US,D,20221115,000000,27.5,29.4975,26.25,27.125,366.92,0
+AIMD.US,D,20221116,000000,29.5,30,23,24.225,1433.88,0
+AIMD.US,D,20221117,000000,24.5,27.2475,23.9,25,628,0
+AIMD.US,D,20221118,000000,25.75,25.75,21.25,25.5,5208.240000000001,0
+AIMD.US,D,20221121,000000,24.4525,26.9975,21.2675,21.4825,1847.3200000000002,0
+AIMD.US,D,20221122,000000,21.5,21.6075,17.5,19.5,2938.4,0
+AIMD.US,D,20221123,000000,20.2525,21.75,18.5625,18.5625,1460.5600000000002,0
+AIMD.US,D,20221125,000000,18.75,19.875,17.5,17.5,250.56,0
+AIMD.US,D,20221128,000000,19.625,19.875,16.25,17.25,1412.08,0
+AIMD.US,D,20221129,000000,17.25,18.75,13.8475,15.0025,5662.68,0
+AIMD.US,D,20221130,000000,15,15.75,15,15.2525,1043.04,0
+AIMD.US,D,20221201,000000,16.06,18.7475,16.06,17.38,3771.0800000000004,0
+AIMD.US,D,20221202,000000,17.25,19.25,17.25,19,166.04000000000002,0
+AIMD.US,D,20221205,000000,19,19.2475,16.9975,18.125,1208.44,0
+AIMD.US,D,20221206,000000,18,18.395,15,15.5,438.8,0
+AIMD.US,D,20221207,000000,18,18.245,17,18,299.71999999999997,0
+AIMD.US,D,20221208,000000,16.5,16.5025,16.125,16.5025,157.56,0
+AIMD.US,D,20221209,000000,17.7475,17.7475,17,17,115.16,0
+AIMD.US,D,20221212,000000,18,18.0025,17.9875,17.9875,32.4,0
+AIMD.US,D,20221213,000000,16.2525,17.9475,16.2525,17.5,356.08000000000004,0
+AIMD.US,D,20221214,000000,17.5,17.5,15.0025,16.25,65.72000000000001,0
+AIMD.US,D,20221215,000000,16.875,16.875,16.875,16.875,12.08,0
+AIMD.US,D,20221216,000000,17.25,17.5,15.5,17.5,348.04,0
+AIMD.US,D,20221219,000000,17.25,17.25,17,17,605.4399999999999,0
+AIMD.US,D,20221220,000000,16.9325,17.5,15.0025,17.4938,83.52000000000001,0
+AIMD.US,D,20221221,000000,17.25,17.25,15.75,15.75,94.80000000000001,0
+AIMD.US,D,20221222,000000,15.0075,16.5,15.0075,15.75,417.96000000000004,0
+AIMD.US,D,20221223,000000,15.25,17.5,15.25,15.71,183.84000000000003,0
+AIMD.US,D,20221227,000000,16.25,17.5,15.71,15.71,99.48,0
+AIMD.US,D,20221228,000000,15.7525,16.5,15.75,16.25,62.400000000000006,0
+AIMD.US,D,20221229,000000,17.5,17.5,15.775,15.775,544.4399999999999,0
+AIMD.US,D,20221230,000000,16.0025,16.0313,15.0025,15.5,329.64000000000004,0
+AIMD.US,D,20230103,000000,15.545,17.25,15.545,16.275,119,0
+AIMD.US,D,20230104,000000,16.25,17.475,15.75,17.475,522.88,0
+AIMD.US,D,20230105,000000,15.75,17.4725,15.75,16.8625,18.64,0
+AIMD.US,D,20230106,000000,16.8575,16.8575,16.25,16.8575,234.16,0
+AIMD.US,D,20230109,000000,17.475,18,16.75,16.7775,769.6,0
+AIMD.US,D,20230110,000000,17.5137,18.2475,17.25,17.75,612.7600000000001,0
+AIMD.US,D,20230111,000000,18.2474,18.2474,15.2075,16.25,608.64,0
+AIMD.US,D,20230112,000000,17.25,17.5,16.4075,17.5,151.84,0
+AIMD.US,D,20230113,000000,17.4325,18.25,17.25,17.5,557.88,0
+AIMD.US,D,20230117,000000,16.25,18.2475,16.25,18.2475,37.72,0
+AIMD.US,D,20230118,000000,18.25,18.25,17.25,18,257.16,0
+AIMD.US,D,20230119,000000,16.7525,16.7525,16.7525,16.7525,50.88,0
+AIMD.US,D,20230120,000000,18.7475,18.7475,16.7925,18.6321,111.72000000000001,0
+AIMD.US,D,20230123,000000,20.85,21.7525,17,17.25,358.40000000000003,0
+AIMD.US,D,20230124,000000,19.9975,20.05,18.5975,19.5025,769.96,0
+AIMD.US,D,20230125,000000,21.25,21.25,20,20.4975,475.36000000000007,0
+AIMD.US,D,20230126,000000,20.4975,22.125,17.9475,18.75,393.8,0
+AIMD.US,D,20230127,000000,18.555,21.9725,18.555,18.7525,193.76,0
+AIMD.US,D,20230130,000000,20,20,19.5,20,235.04000000000002,0
+AIMD.US,D,20230131,000000,18.5,20,18.5,19.75,208.84000000000003,0
+AIMD.US,D,20230201,000000,19,20.5,18.25,19.75,515.24,0
+AIMD.US,D,20230202,000000,19.5,19.75,19.417,19.75,446.24,0
+AIMD.US,D,20230203,000000,20.0025,20.75,20,20,229.24,0
+AIMD.US,D,20230206,000000,21.5,21.5,19.5,20,156.8,0
+AIMD.US,D,20230207,000000,19.5,19.9975,17.525,19.4015,658.2800000000001,0
+AIMD.US,D,20230208,000000,19.75,19.75,18.005,18.25,113.96,0
+AIMD.US,D,20230209,000000,18.25,18.25,18.25,18.25,113.48,0
+AIMD.US,D,20230210,000000,18.25,18.25,17.25,17.2525,106.12,0
+AIMD.US,D,20230213,000000,18.75,18.75,18,18,58.84,0
+AIMD.US,D,20230214,000000,18.9,18.9,18,18.9,32.2,0
+AIMD.US,D,20230215,000000,18,19.9975,18,19.9975,92.44,0
+AIMD.US,D,20230216,000000,18.25,18.505,18,18.5,223.56,0
+AIMD.US,D,20230217,000000,17.25,19.9775,17.25,18,296.76,0
+AIMD.US,D,20230221,000000,18,19.9875,18,18.5344,361.28000000000003,0
+AIMD.US,D,20230222,000000,18.5,18.5325,17.28,17.28,149.72,0
+AIMD.US,D,20230223,000000,17.25,20,17.25,17.505,234.04000000000002,0
+AIMD.US,D,20230224,000000,19.9825,19.9825,19.9825,19.9825,14.76,0
+AIMD.US,D,20230227,000000,19.99,20.0425,18,18.75,828.3200000000002,0
+AIMD.US,D,20230228,000000,19.375,19.375,18.495,18.495,100.52000000000001,0
+AIMD.US,D,20230301,000000,18.5,18.5,18.5,18.5,28.04,0
+AIMD.US,D,20230302,000000,17.5,19,15.75,19,197.28,0
+AIMD.US,D,20230303,000000,17.3125,18.9975,17.25,18.75,180.60000000000002,0
+AIMD.US,D,20230306,000000,18.9975,18.9975,16.535,16.535,143.04000000000002,0
+AIMD.US,D,20230307,000000,18.75,19,18.75,19,48.72,0
+AIMD.US,D,20230308,000000,18.75,18.75,16.535,17.5,141.92000000000002,0
+AIMD.US,D,20230309,000000,18.5,18.75,17.5,17.5,153.32000000000002,0
+AIMD.US,D,20230310,000000,18,18,17,17,97,0
+AIMD.US,D,20230313,000000,17,18,17,18,216.08000000000004,0
+AIMD.US,D,20230314,000000,30.25,36.25,26.5,32.25,2091600.32,0
+AIMD.US,D,20230315,000000,31.75,34.5,29.25,31.75,151104.36000000002,0
+AIMD.US,D,20230316,000000,34.25,45.75,31.08,39,121472.76000000001,0
+AIMD.US,D,20230317,000000,39,45.75,31,37.5,46056.44,0
+AIMD.US,D,20230320,000000,33.25,36,30.875,31,7110.6,0
+AIMD.US,D,20230321,000000,29.75,31,25.25,26,10727.68,0
+AIMD.US,D,20230322,000000,25,25,22,22.75,4139.400000000001,0
+AIMD.US,D,20230323,000000,22.17,23.25,19.5,19.74,1577.4,0
+AIMD.US,D,20230324,000000,18.75,22.8375,18.75,21.28,1138.48,0
+AIMD.US,D,20230327,000000,19.8175,21.1875,19.75,19.7525,1143.16,0
+AIMD.US,D,20230328,000000,19.055,21.2474,18.75,19.5,1054.72,0
+AIMD.US,D,20230329,000000,18.065,22.7525,18.065,21.25,1219.6000000000001,0
+AIMD.US,D,20230330,000000,20.5975,21.75,20.5975,21.685,662.84,0
+AIMD.US,D,20230331,000000,22.2499,22.25,21,21.755,1289.92,0
+AIMD.US,D,20230403,000000,20.5,22.75,20.5,22.5,947,0
+AIMD.US,D,20230404,000000,22.4975,22.4975,21.25,22.25,446.28000000000003,0
+AIMD.US,D,20230405,000000,22.25,22.75,22.25,22.625,565,0
+AIMD.US,D,20230406,000000,22,22.5,21.5,21.5,633.9200000000001,0
+AIMD.US,D,20230410,000000,21.25,22.485,19.8125,22.485,376.48,0
+AIMD.US,D,20230411,000000,21.7525,22.485,21.25,21.25,942.1600000000001,0
+AIMD.US,D,20230412,000000,21.5796,23.4772,21.25,21.25,1276.3600000000001,0
+AIMD.US,D,20230413,000000,21.25,22.5,19.8125,21,702.24,0
+AIMD.US,D,20230414,000000,20.37,20.37,19.75,20.37,481.68000000000006,0
+AIMD.US,D,20230417,000000,21.2,21.25,19.755,21.2375,77.60000000000001,0
+AIMD.US,D,20230418,000000,20.25,22.25,18.25,19.25,916.1600000000001,0
+AIMD.US,D,20230419,000000,22.5,22.5,19.25,19.9,406.24,0
+AIMD.US,D,20230420,000000,20,21.8375,19,20,389.52,0
+AIMD.US,D,20230421,000000,20.595,20.595,19.2525,19.8475,162.60000000000002,0
+AIMD.US,D,20230424,000000,20.7037,20.7037,19.5,19.8958,470.92,0
+AIMD.US,D,20230425,000000,19.4975,19.5025,19.25,19.5,209.24,0
+AIMD.US,D,20230426,000000,19.2525,21.3475,19.1081,20.4725,192.52,0
+AIMD.US,D,20230427,000000,20.5,20.5025,20.026,20.026,56.32000000000001,0
+AIMD.US,D,20230428,000000,20.0025,20.96,18.25,19.5,344.40000000000003,0
+AIMD.US,D,20230501,000000,20.25,20.7475,18.25,20.2475,105.36,0
+AIMD.US,D,20230502,000000,20.25,21.345,19.3775,21.345,777.9200000000001,0
+AIMD.US,D,20230503,000000,20.25,21,20.25,21,25.6,0
+AIMD.US,D,20230504,000000,19.5,21,19.5,21,86.04,0
+AIMD.US,D,20230505,000000,19.5,20.25,18.25,18.75,1179.76,0
+AIMD.US,D,20230508,000000,21,21,18.25,20,178.04000000000002,0
+AIMD.US,D,20230509,000000,21,21,18.75,18.75,154.48000000000002,0
+AIMD.US,D,20230510,000000,19,19.9975,19,19.25,648.52,0
+AIMD.US,D,20230511,000000,18.975,18.975,18,18,748.6800000000001,0
+AIMD.US,D,20230512,000000,18,18,17.9035,18,147.8,0
+AIMD.US,D,20230515,000000,18.5,18.5,17.55,17.75,79.88,0
+AIMD.US,D,20230516,000000,18.705,18.705,17.575,18.5,80.48,0
+AIMD.US,D,20230517,000000,20.595,20.595,17.55,17.55,183.76,0
+AIMD.US,D,20230518,000000,19.025,19.025,17.525,17.55,79.92000000000002,0
+AIMD.US,D,20230519,000000,17.525,18.578,17.5,17.5,221.64000000000001,0
+AIMD.US,D,20230522,000000,17.5025,18,17.1313,18,360.16,0
+AIMD.US,D,20230523,000000,18,18.9975,16.765,16.765,85.68,0
+AIMD.US,D,20230524,000000,20.125,20.125,16.7625,17,203.12,0
+AIMD.US,D,20230525,000000,16,17.75,16,17.75,114.28,0
+AIMD.US,D,20230526,000000,16.6356,18.5,16.6356,18.5,160.48000000000002,0
+AIMD.US,D,20230530,000000,18.225,18.375,16.75,18.375,242.51999999999998,0
+AIMD.US,D,20230531,000000,18.125,18.125,18.125,18.125,21.200000000000003,0
+AIMD.US,D,20230601,000000,17.75,17.9375,17.5,17.9375,136.44000000000003,0
+AIMD.US,D,20230602,000000,17.5625,17.8475,17.2975,17.3225,153.68,0
+AIMD.US,D,20230605,000000,18.1875,18.1875,16.7525,17.25,210.44000000000003,0
+AIMD.US,D,20230606,000000,17.5,17.5025,16.635,16.635,209.88000000000002,0
+AIMD.US,D,20230607,000000,17.5,17.5,17.5,17.5,150,0
+AIMD.US,D,20230608,000000,17,18.25,17,18,380.52,0
+AIMD.US,D,20230609,000000,17.25,18.2475,17,18.245,156.56,0
+AIMD.US,D,20230612,000000,18,18.25,17.625,18.25,191.48000000000002,0
+AIMD.US,D,20230613,000000,18,19.0351,18,18.5,104.08,0
+AIMD.US,D,20230614,000000,18.25,20.5725,17.5,17.75,925.9200000000001,0
+AIMD.US,D,20230615,000000,19,19.5,17.5,18.5,508.08000000000004,0
+AIMD.US,D,20230616,000000,18.5,18.5,17.5,18.475,190.52,0
+AIMD.US,D,20230620,000000,18.5,18.75,17.0025,17.0025,2851.08,0
+AIMD.US,D,20230621,000000,17.5,18.2725,17.075,18.2725,211.56,0
+AIMD.US,D,20230622,000000,18.45,18.45,17.5,17.5,64.84,0
+AIMD.US,D,20230623,000000,17.5,17.67,17.5,17.67,90.52000000000001,0
+AIMD.US,D,20230626,000000,17.25,17.5,17.25,17.25,118.04000000000002,0
+AIMD.US,D,20230627,000000,17.25,17.5,17.25,17.4925,115.75999999999999,0
+AIMD.US,D,20230628,000000,17.2625,17.375,17.25,17.375,243,0
+AIMD.US,D,20230629,000000,17.335,17.335,17.1275,17.25,112.64000000000001,0
+AIMD.US,D,20230630,000000,17.0075,17.0725,17.0025,17.0025,234.64000000000001,0
+AIMD.US,D,20230703,000000,17.0075,17.0682,17.0025,17.0025,699.8000000000001,0
+AIMD.US,D,20230705,000000,17.8525,17.8525,17,17.25,141.72,0
+AIMD.US,D,20230706,000000,17.0025,17.0025,17,17.0025,350.44000000000005,0
+AIMD.US,D,20230707,000000,17.875,17.875,17.0025,17.0025,14.719999999999999,0
+AIMD.US,D,20230710,000000,17,17.875,17,17.5,560.52,0
+AIMD.US,D,20230711,000000,17.875,17.875,17.125,17.125,144.72,0
+AIMD.US,D,20230712,000000,16.75,17.4375,16.75,17.25,93.72000000000001,0
+AIMD.US,D,20230713,000000,17.5025,19.9975,17,18.2474,53664.16,0
+AIMD.US,D,20230714,000000,27.75,30.5,21.7525,26.25,500070.72000000003,0
+AIMD.US,D,20230717,000000,25,26.75,23.3125,25.5,20949.84,0
+AIMD.US,D,20230718,000000,24,26.25,23.0025,25.5,8503.52,0
+AIMD.US,D,20230719,000000,25.25,26.25,23.75,25.75,4207.96,0
+AIMD.US,D,20230720,000000,24.9775,27,24.5,25.25,6300.360000000001,0
+AIMD.US,D,20230721,000000,24.9825,26.25,23.5,26,2290.4,0
+AIMD.US,D,20230724,000000,26,26,24.005,25.25,3352.52,0
+AIMD.US,D,20230725,000000,24.75,25.25,24.14,24.7025,1064.28,0
+AIMD.US,D,20230726,000000,23.78,25.75,23.25,25,2285.4,0
+AIMD.US,D,20230727,000000,24.75,25.75,24.25,24.25,1421.3600000000001,0
+AIMD.US,D,20230728,000000,24.25,25,24.025,24.535,681.5600000000001,0
+AIMD.US,D,20230731,000000,24.2875,25.5,23.9875,24.0075,1412.1200000000001,0
+AIMD.US,D,20230801,000000,25.475,25.475,23,24.3288,1002.2,0
+AIMD.US,D,20230802,000000,23,25,23,24,1054.24,0
+AIMD.US,D,20230803,000000,23.25,24.75,23.025,23.9575,710.1600000000001,0
+AIMD.US,D,20230804,000000,23.2825,24.25,21.6525,22.4975,1625.3200000000002,0
+AIMD.US,D,20230807,000000,22,23.725,20.075,21.275,841.24,0
+AIMD.US,D,20230808,000000,20.225,21.725,18.25,19.25,910.5200000000001,0
+AIMD.US,D,20230809,000000,20.25,20.25,18,18,780.72,0
+AIMD.US,D,20230810,000000,18.25,20,16.635,16.7104,1658.08,0
+AIMD.US,D,20230811,000000,17.725,19,16.75,17.25,578.2,0
+AIMD.US,D,20230814,000000,17.33,19.25,17.33,18.1375,71.56,0
+AIMD.US,D,20230815,000000,19.5,19.5,17.2525,17.2925,274.24,0
+AIMD.US,D,20230816,000000,17.25,17.9975,14,15.7,2014.1200000000001,0
+AIMD.US,D,20230817,000000,15.255,17.25,15.2475,15.925,191.56,0
+AIMD.US,D,20230818,000000,17.9975,18,15.7325,16.75,734.3600000000001,0
+AIMD.US,D,20230821,000000,16.825,17.646,16,17.43,587.96,0
+AIMD.US,D,20230822,000000,16.5,17.25,16,17.25,405.44000000000005,0
+AIMD.US,D,20230823,000000,17,17.25,16.5,16.75,559.92,0
+AIMD.US,D,20230824,000000,15.775,16.5,15.2525,16.475,737.6,0
+AIMD.US,D,20230825,000000,16,16,15.1275,15.375,691.04,0
+AIMD.US,D,20230828,000000,14.75,16.25,14.75,16.0975,1976.68,0
+AIMD.US,D,20230829,000000,15.0625,16.5,14.0025,14.35,2019.2400000000002,0
+AIMD.US,D,20230830,000000,15,15,14.75,14.9875,593.92,0
+AIMD.US,D,20230831,000000,15,16,14.5,15,893.8000000000001,0
+AIMD.US,D,20230901,000000,15.975,15.975,15.0025,15.25,180.52,0
+AIMD.US,D,20230905,000000,14.5025,15.75,14.25,15.55,770.48,0
+AIMD.US,D,20230906,000000,15.5,16.25,14.52,14.525,510.03999999999996,0
+AIMD.US,D,20230907,000000,15.9625,16,14.525,14.875,352.40000000000003,0
+AIMD.US,D,20230908,000000,15.4375,16.225,14.75,15,494.8,0
+AIMD.US,D,20230911,000000,17.4975,17.4975,15.75,16.05,184.84000000000003,0
+AIMD.US,D,20230912,000000,16,16.9725,15.2525,16.5,487.84,0
+AIMD.US,D,20230913,000000,15.75,16.25,15.75,16,328.28000000000003,0
+AIMD.US,D,20230914,000000,15.45,16.475,15.2525,15.3025,902.84,0
+AIMD.US,D,20230915,000000,15,21.6,14.525,21.6,3799.76,0
+AIMD.US,D,20230918,000000,17.2425,19.7375,16.2,17,6440.8,0
+AIMD.US,D,20230919,000000,17.5,17.5,16.775,17.25,1702.92,0
+AIMD.US,D,20230920,000000,17.25,17.5,15.075,15.075,464.48,0
+AIMD.US,D,20230921,000000,16.75,17.4975,16.25,16.5025,475.76000000000005,0
+AIMD.US,D,20230922,000000,17.475,17.475,15,16.275,262.28000000000003,0
+AIMD.US,D,20230925,000000,16.25,17.45,13.85,16.875,690.44,0
+AIMD.US,D,20230926,000000,15.8775,15.8775,14.01,15.87,178.48000000000002,0
+AIMD.US,D,20230927,000000,15.75,16.225,15,15.725,183.68,0
+AIMD.US,D,20230928,000000,15.725,16.72,14.775,15.125,389.84000000000003,0
+AIMD.US,D,20230929,000000,16.3625,17.4725,15.1225,15.5,241.32,0
+AIMD.US,D,20231002,000000,15.5,17.25,14.2525,16.75,262.24,0
+AIMD.US,D,20231003,000000,16.75,16.75,15.0025,16.7,741.2800000000001,0
+AIMD.US,D,20231004,000000,16.5,16.5,15.25,16.5,232.51999999999998,0
+AIMD.US,D,20231005,000000,15.675,16.3775,15.275,15.275,129.16,0
+AIMD.US,D,20231006,000000,15.45,17.225,15,15,50.92,0
+AIMD.US,D,20231009,000000,15.75,16.625,15,16,376.72,0
+AIMD.US,D,20231010,000000,16.25,16.25,15.1275,16.25,193.72000000000003,0
+AIMD.US,D,20231011,000000,15,16.25,15,16.225,191.04000000000002,0
+AIMD.US,D,20231012,000000,15.5,15.5,14.75,14.75,716.4000000000001,0
+AIMD.US,D,20231013,000000,14.75,14.75,14.75,14.75,227.88000000000002,0
+AIMD.US,D,20231016,000000,15.25,16.25,14.525,14.525,588.96,0
+AIMD.US,D,20231017,000000,14.5025,16.2125,14.5025,15.125,234.28000000000003,0
+AIMD.US,D,20231018,000000,16,16.15,15,16.15,246.56,0
+AIMD.US,D,20231019,000000,15.5,15.75,15,15.75,222.4,0
+AIMD.US,D,20231020,000000,15.4,16.725,15.4,16.725,59.52000000000001,0
+AIMD.US,D,20231023,000000,16.055,16.7,15.41,16.5,63.6,0
+AIMD.US,D,20231024,000000,15.25,15.5,15.25,15.25,430.36000000000007,0
+AIMD.US,D,20231025,000000,15.25,16.3,15.25,16.3,235.28000000000003,0
+AIMD.US,D,20231026,000000,16,16,15.28,16,32.800000000000004,0
+AIMD.US,D,20231027,000000,15.5,15.5,15.5,15.5,59.92000000000001,0
+AIMD.US,D,20231030,000000,15.2525,16.25,15.25,15.25,233.8,0
+AIMD.US,D,20231031,000000,14.75,15.4975,14.75,15.25,221.64000000000001,0
+AIMD.US,D,20231101,000000,14.75,15,14.75,14.75,57.120000000000005,0
+AIMD.US,D,20231102,000000,15.49,15.5,15,15.125,425.44,0
+AIMD.US,D,20231103,000000,15.5,15.5,14.875,14.875,169.8,0
+AIMD.US,D,20231106,000000,15,16.2275,15,15.5475,169.8,0
+AIMD.US,D,20231107,000000,16,16,15.25,15.25,231.04000000000002,0
+AIMD.US,D,20231108,000000,15,15.9975,15,15.995,355.44000000000005,0
+AIMD.US,D,20231109,000000,16,16,15.7475,15.75,85.24000000000001,0
+AIMD.US,D,20231110,000000,16.2475,16.25,16,16,186.32000000000002,0
+AIMD.US,D,20231113,000000,15.25,16,15.25,15.75,118.75999999999999,0
+AIMD.US,D,20231114,000000,15.75,15.75,15.25,15.25,154.60000000000002,0
+AIMD.US,D,20231115,000000,15,16.25,15,16.2324,992.96,0
+AIMD.US,D,20231116,000000,15.125,16.125,15.125,16,245.32,0
+AIMD.US,D,20231117,000000,15.125,16,15,15,1178.72,0
+AIMD.US,D,20231120,000000,15,15.6225,14.875,15.6225,390.88000000000005,0
+AIMD.US,D,20231121,000000,15.75,17.475,12.5475,15.925,40654.08,0
+AIMD.US,D,20231122,000000,15,15,14.3025,14.875,2140.36,0
+AIMD.US,D,20231124,000000,14.25,15,14.25,14.9225,545.96,0
+AIMD.US,D,20231127,000000,15,15.75,14.83,14.95,3678.4400000000005,0
+AIMD.US,D,20231128,000000,15,15,14.875,14.9725,2656.5200000000004,0
+AIMD.US,D,20231129,000000,14.875,15,14.875,14.9975,1225.96,0
+AIMD.US,D,20231130,000000,14.6275,15,14.25,14.2525,483.32,0
+AIMD.US,D,20231201,000000,14.2525,15,14.2525,14.9975,1063.48,0
+AIMD.US,D,20231204,000000,14.995,14.995,14.37,14.3725,223.08000000000004,0
+AIMD.US,D,20231205,000000,14.6875,14.75,14,14.75,1568.5200000000002,0
+AIMD.US,D,20231206,000000,14.5,14.75,14.25,14.75,801.24,0
+AIMD.US,D,20231207,000000,14.5,14.75,14.5,14.75,145.20000000000002,0
+AIMD.US,D,20231208,000000,14.745,14.75,14.275,14.725,796.8800000000001,0
+AIMD.US,D,20231211,000000,14.7475,14.7475,14.25,14.7354,348.92,0
+AIMD.US,D,20231212,000000,14.2525,14.75,13,14.1225,804.8000000000001,0
+AIMD.US,D,20231213,000000,14.125,14.1875,13.475,13.475,658.08,0
+AIMD.US,D,20231214,000000,13.9995,14,12.5,13.8995,4469.8,0
+AIMD.US,D,20231215,000000,12.75,16.6,12.562,16.6,5241,0
+AIMD.US,D,20231218,000000,13.6,15,13.6,14.7495,2299.6,0
+AIMD.US,D,20231219,000000,14.05,14.2995,13.05,13.05,1153.8,0
+AIMD.US,D,20231220,000000,12.75,13.2495,11.5005,12.4995,1945.2,0
+AIMD.US,D,20231221,000000,12.3,13.2,10.5025,11.359,8345,0
+AIMD.US,D,20231222,000000,11.3,11.899,8.8505,9.75,8667.2,0
+AIMD.US,D,20231226,000000,10.25,11.678,9.5035,9.8,51397.8,0
+AIMD.US,D,20231227,000000,9.7,11.1995,9.165,9.825,21056.800000000003,0
+AIMD.US,D,20231228,000000,9.75,12.207,9.75,10.25,22272,0
+AIMD.US,D,20231229,000000,10.2505,12,9.75,10.25,6351.200000000001,0
+AIMD.US,D,20240102,000000,10.55,10.55,9.25,9.6,6355,0
+AIMD.US,D,20240103,000000,9.75,10,9.3115,9.825,963.4000000000001,0
+AIMD.US,D,20240104,000000,9.2,9.75,8,8.65,20332,0
+AIMD.US,D,20240105,000000,20.225,21.4495,12.6,13.7,6105395,0
+AIMD.US,D,20240108,000000,11.95,14.85,11.9,14.4,144581.6,0
+AIMD.US,D,20240109,000000,13.85,14.3995,12,13.05,33077.4,0
+AIMD.US,D,20240110,000000,12.65,12.65,9.65,10.2,64564.600000000006,0
+AIMD.US,D,20240111,000000,10.7,10.7,8.85,8.95,26966.600000000002,0
+AIMD.US,D,20240112,000000,8.7,8.955,8,8.1,16887,0
+AIMD.US,D,20240116,000000,8.15,8.15,7.5,7.8,10884.800000000001,0
+AIMD.US,D,20240117,000000,7.5,7.75,5.3005,5.7,28435.800000000003,0
+AIMD.US,D,20240118,000000,5.6,6.4995,5.6,5.85,7159.400000000001,0
+AIMD.US,D,20240119,000000,6.2,6.2,5.65,5.85,5156.8,0
+AIMD.US,D,20240122,000000,6.05,6.5,6,6,8208.2,0
+AIMD.US,D,20240123,000000,5.95,6.2,5.75,5.8,4044.6000000000004,0
+AIMD.US,D,20240124,000000,5.65,5.95,5.2,5.2,17784.4,0
+AIMD.US,D,20240125,000000,5.25,5.389,4.25,4.955,16037.400000000001,0
+AIMD.US,D,20240126,000000,4.8065,5,4.5,4.5,7605.400000000001,0
+AIMD.US,D,20240129,000000,4.65,4.75,4.5,4.5005,4483.6,0
+AIMD.US,D,20240130,000000,4.55,4.95,4.55,4.7,3580,0
+AIMD.US,D,20240131,000000,4.95,4.95,4.639,4.7425,5063.8,0
+AIMD.US,D,20240201,000000,4.9865,4.9865,4.75,4.9,7088.6,0
+AIMD.US,D,20240202,000000,5,5.25,4.95,5.15,3819.4,0
+AIMD.US,D,20240205,000000,5.75,5.75,5.15,5.4,6081.200000000001,0
+AIMD.US,D,20240206,000000,5.4,5.4,4.751,4.9785,6211.400000000001,0
+AIMD.US,D,20240207,000000,4.9,5.15,4.651,4.7,11771.6,0
+AIMD.US,D,20240208,000000,4.75,4.8255,4.5505,4.5575,6813.400000000001,0
+AIMD.US,D,20240209,000000,4.5505,4.937,4.4,4.575,13628.6,0
+AIMD.US,D,20240212,000000,5,5.1,4.5,4.7405,17485.4,0
+AIMD.US,D,20240213,000000,4.5985,4.7495,4.45,4.5,8741.800000000001,0
+AIMD.US,D,20240214,000000,4.638,4.75,4.4505,4.6,13092,0
+AIMD.US,D,20240215,000000,4.462,4.6735,4.111,4.125,14641.400000000001,0
+AIMD.US,D,20240216,000000,4.248,4.5,4.15,4.15,8566.6,0
+AIMD.US,D,20240220,000000,4.329,4.364,4.031,4.34,9594,0
+AIMD.US,D,20240221,000000,4.15,4.38932,4.005,4.0555,7172.200000000001,0
+AIMD.US,D,20240222,000000,4.1825,4.25,4.0555,4.056,8760.2,0
+AIMD.US,D,20240223,000000,4.056,4.2,4,4.145,10211,0
+AIMD.US,D,20240226,000000,4.05,4.3,3.95,4.1,4746,0
+AIMD.US,D,20240227,000000,4.1995,4.3,4.068,4.0685,9864,0
+AIMD.US,D,20240228,000000,4.2715,4.5375,4.2715,4.404,10827.6,0
+AIMD.US,D,20240229,000000,4.485,5.5,4.3095,5.1,86256.40000000001,0
+AIMD.US,D,20240301,000000,5.15,5.4965,4.6,5.25,858676.8,0
+AIMD.US,D,20240304,000000,7.7,8.25,6.25,7.1,3021269.6,0
+AIMD.US,D,20240305,000000,6.95,7.2,6.1,6.85,135226.2,0
+AIMD.US,D,20240306,000000,6.6,6.85,5.75,6.842,58276,0
+AIMD.US,D,20240307,000000,6.95,6.95,5.5,5.6,947795.8,0
+AIMD.US,D,20240308,000000,14,15.5,9,10.25,11013008.600000001,0
+AIMD.US,D,20240311,000000,8.45,9.95,8.2,8.2,254873.40000000002,0
+AIMD.US,D,20240312,000000,7.8,8.15,7,7.35,81205.20000000001,0
+AIMD.US,D,20240313,000000,7.25,7.5,6.5,6.8,39729.200000000004,0
+AIMD.US,D,20240314,000000,6.85,6.85,5.9,6.45,33956.8,0
+AIMD.US,D,20240315,000000,6.35,6.5,5.9,6.05,19372,0
+AIMD.US,D,20240318,000000,6.05,7.5,6.05,6.25,110759.40000000001,0
+AIMD.US,D,20240319,000000,6.1,6.65,5.9,6.2,57635.200000000004,0
+AIMD.US,D,20240320,000000,6.2,7.4,6.2,7.15,171440,0
+AIMD.US,D,20240321,000000,6.85,7.05,6.25,6.35,37323.200000000004,0
+AIMD.US,D,20240322,000000,6.35,6.6495,6.2,6.5,31831.600000000002,0
+AIMD.US,D,20240325,000000,6.65,6.65,6.3,6.4,9569.2,0
+AIMD.US,D,20240326,000000,6.35,6.35,6.1,6.15,9486.4,0
+AIMD.US,D,20240327,000000,6.1,6.1025,5.8,5.9,14424.800000000001,0
+AIMD.US,D,20240328,000000,5.985,5.985,5.6005,5.7,22370,0
+AIMD.US,D,20240401,000000,5.85,5.85,5.5,5.7,9880.6,0
+AIMD.US,D,20240402,000000,5.601,5.8995,5.5,5.75,11242.800000000001,0
+AIMD.US,D,20240403,000000,5.8,6.4,5.6,5.9,65633.8,0
+AIMD.US,D,20240404,000000,6,6.346,5.75,6.1,25442.4,0
+AIMD.US,D,20240405,000000,6.05,6.1875,5.75,5.8,20100.4,0
+AIMD.US,D,20240408,000000,5.75,6.1475,5.75,5.85,24832.800000000003,0
+AIMD.US,D,20240409,000000,5.7,5.75,5.1,5.2,42237.600000000006,0
+AIMD.US,D,20240410,000000,5.15,5.3,5,5.05,8326.6,0
+AIMD.US,D,20240411,000000,5.05,5.25,5.05,5.15,3622,0
+AIMD.US,D,20240412,000000,5.15,5.3995,5.1,5.3,6944.200000000001,0
+AIMD.US,D,20240415,000000,5.3,5.3,5.1,5.1,4995.8,0
+AIMD.US,D,20240416,000000,5.1,5.1,5.05,5.1,6257.6,0
+AIMD.US,D,20240417,000000,5.2,5.25,5.05,5.2,3183.2000000000003,0
+AIMD.US,D,20240418,000000,5.101,5.2,5.05,5.15,2021.6000000000001,0
+AIMD.US,D,20240419,000000,5.101,5.15,5.05,5.1,4228.8,0
+AIMD.US,D,20240422,000000,5.15,5.15,5.05,5.05,2453.6,0
+AIMD.US,D,20240423,000000,5,5.15,5,5.1,6050,0
+AIMD.US,D,20240424,000000,5,5.3495,5,5.25,10190.400000000001,0
+AIMD.US,D,20240425,000000,5.3,5.4,5,5.2,7414.200000000001,0
+AIMD.US,D,20240426,000000,5.2,5.25,5.15,5.2005,1344.4,0
+AIMD.US,D,20240429,000000,5.2,5.225,5.0595,5.15,5091.8,0
+AIMD.US,D,20240430,000000,5.1495,5.1505,5.05,5.1,4721.6,0
+AIMD.US,D,20240501,000000,5.3995,5.3995,5.05,5.2,5110,0
+AIMD.US,D,20240502,000000,5.199,5.35,5.078,5.2,2494,0
+AIMD.US,D,20240503,000000,5.25,5.25,5.05,5.05,3900.6000000000004,0
+AIMD.US,D,20240506,000000,5.05,5.6495,5.05,5.3,28659.800000000003,0
+AIMD.US,D,20240507,000000,5.3505,5.75,5.2,5.45,129516.40000000001,0
+AIMD.US,D,20240508,000000,5.5,5.55,5.25,5.2505,8048.400000000001,0
+AIMD.US,D,20240509,000000,5.4,5.4,5.25,5.35,3242.8,0
+AIMD.US,D,20240510,000000,5.35,5.391,5.25,5.2535,3941.8,0
+AIMD.US,D,20240513,000000,5.15,5.4825,5.15,5.3,2565.4,0
+AIMD.US,D,20240514,000000,5.25,5.4495,5.1,5.2,7473.6,0
+AIMD.US,D,20240515,000000,5.2105,5.3,5.1,5.175,3579.4,0
+AIMD.US,D,20240516,000000,5.25,5.25,5.1,5.2,2890.8,0
+AIMD.US,D,20240517,000000,5.25,5.3,5.2,5.2,2353.6,0
+AIMD.US,D,20240520,000000,5.1,5.1,4.978,5,15915.800000000001,0
+AIMD.US,D,20240521,000000,5.1265,5.1265,4.9,5,7808,0
+AIMD.US,D,20240522,000000,5.05,5.1,4.9,4.9005,9225.2,0
+AIMD.US,D,20240523,000000,5,7.3,4.95,6.3,524514.6,0
+AIMD.US,D,20240524,000000,5.9,5.9,5.1475,5.3,81857.8,0
+AIMD.US,D,20240528,000000,5.15,5.3,5.05,5.05,27192.600000000002,0
+AIMD.US,D,20240529,000000,5.05,5.3,4.65,4.75,35829.8,0
+AIMD.US,D,20240530,000000,4.7,4.9,4.122,4.23,61531.600000000006,0
+AIMD.US,D,20240531,000000,4.2,4.6,4.2,4.3,13136.2,0
+AIMD.US,D,20240603,000000,4.4815,4.5825,4.1375,4.1825,8002.6,0
+AIMD.US,D,20240604,000000,4.175,4.1995,3.8745,4.0755,15511,0
+AIMD.US,D,20240605,000000,4,4.3555,3.8795,4.107,10192.800000000001,0
+AIMD.US,D,20240606,000000,4.361,4.361,4.1,4.209,6164.400000000001,0
+AIMD.US,D,20240607,000000,4.05,4.2005,4,4.001,6455.400000000001,0
+AIMD.US,D,20240610,000000,4.051,4.361,4.0015,4.345,8764,0
+AIMD.US,D,20240611,000000,4.3,4.345,4.0155,4.2995,6427.200000000001,0
+AIMD.US,D,20240612,000000,4.12,4.2495,4.1,4.2495,2345.4,0
+AIMD.US,D,20240613,000000,4.1005,4.2745,4.1,4.101,2178.8,0
+AIMD.US,D,20240614,000000,5.5,5.85,4.25,4.4,5903782.4,0
+AIMD.US,D,20240617,000000,4.439,4.4625,3.9375,4.249,234393.6,0
+AIMD.US,D,20240618,000000,4.245,5.35,4.202,5.1,384023.4,0
+AIMD.US,D,20240620,000000,4.9,4.9,4.037,4.334,78722.8,0
+AIMD.US,D,20240621,000000,4.204,4.334,4.1,4.151,45193.4,0
+AIMD.US,D,20240624,000000,4.1175,4.212,4.054,4.18,18506.4,0
+AIMD.US,D,20240625,000000,4.0545,4.41,4.05,4.1005,34388,0
+AIMD.US,D,20240626,000000,4.15,4.345,4.0715,4.2255,17144.4,0
+AIMD.US,D,20240627,000000,4.275,4.5,4.13,4.2325,19049.8,0
+AIMD.US,D,20240628,000000,4.165,4.312,4.002,4.068,20337.4,0
+AIMD.US,D,20240701,000000,4.0045,4.2,4,4.0275,18583.600000000002,0
+AIMD.US,D,20240702,000000,4.0585,4.15,3.9,4.08,62143.4,0
+AIMD.US,D,20240703,000000,4.1,5.35,3.95,4.7,334427.60000000003,0
+AIMD.US,D,20240705,000000,4.501,4.501,4,4.122,109653.20000000001,0
+AIMD.US,D,20240708,000000,4.1,4.35,4.05,4.3,23088.800000000003,0
+AIMD.US,D,20240709,000000,4.35,4.35,4.0525,4.15,23293.800000000003,0
+AIMD.US,D,20240710,000000,4.15,4.25,4.125,4.1285,29110.4,0
+AIMD.US,D,20240711,000000,4.155,4.175,4.0045,4.0745,40487.200000000004,0
+AIMD.US,D,20240712,000000,4.1,4.1,3.955,4.002,39844.600000000006,0
+AIMD.US,D,20240715,000000,4.0195,4.0305,3.85,3.996,25465.2,0
+AIMD.US,D,20240716,000000,3.935,4,3.5995,3.7425,49440.600000000006,0
+AIMD.US,D,20240717,000000,3.71,3.85,3.55,3.645,40150.600000000006,0
+AIMD.US,D,20240718,000000,3.55,3.743,3.55,3.6555,10554.800000000001,0
+AIMD.US,D,20240719,000000,3.6,4.7,3.6,3.75,392936.2,0
+AIMD.US,D,20240722,000000,3.6,3.699,3.5255,3.642,34504.8,0
+AIMD.US,D,20240723,000000,3.665,3.7,3.5005,3.575,53361,0
+AIMD.US,D,20240724,000000,3.5,3.5995,3.38,3.4225,25692,0
+AIMD.US,D,20240725,000000,3.45,3.5045,3.4225,3.423,13094.2,0
+AIMD.US,D,20240726,000000,3.495,3.495,3.2525,3.38607,17280.600000000002,0
+AIMD.US,D,20240729,000000,3.3505,3.3995,3.225,3.3445,16015.2,0
+AIMD.US,D,20240730,000000,3.3005,3.3495,3.1515,3.2955,10763.400000000001,0
+AIMD.US,D,20240731,000000,3.349,3.349,3.2,3.275,21406,0
+AIMD.US,D,20240801,000000,3.2755,3.2995,3.159,3.295,40599.8,0
+AIMD.US,D,20240802,000000,3.4075,3.42875,3.15,3.195,8958.6,0
+AIMD.US,D,20240805,000000,3.1005,3.1005,2.4005,2.65,53921.600000000006,0
+AIMD.US,D,20240806,000000,2.61,2.6805,2.3945,2.478,33925,0
+AIMD.US,D,20240807,000000,2.4825,2.6475,2.4825,2.6,6811,0
+AIMD.US,D,20240808,000000,2.595,2.65,2.4855,2.575,2862.6000000000004,0
+AIMD.US,D,20240809,000000,2.575,2.6665,2.575,2.606,743330.2000000001,0
+AIMD.US,D,20240812,000000,3.21,3.25,2.7155,2.816,3309167.6,0
+AIMD.US,D,20240813,000000,2.8,3.595,2.8,3.544,361410,0
+AIMD.US,D,20240814,000000,3.4125,3.75,3.3255,3.6275,151540.80000000002,0
+AIMD.US,D,20240815,000000,3.435,3.75,3.4005,3.55,41879.4,0
+AIMD.US,D,20240816,000000,3.405,3.69,3.4,3.405,24536.800000000003,0
+AIMD.US,D,20240819,000000,3.6565,3.79,3.05,3.2525,168387.2,0
+AIMD.US,D,20240820,000000,3.2,3.2755,3.0705,3.2495,16464.600000000002,0
+AIMD.US,D,20240821,000000,3.155,3.3,3.1495,3.1515,15231,0
+AIMD.US,D,20240822,000000,3.29,3.29,3.155,3.23,13190.800000000001,0
+AIMD.US,D,20240823,000000,3.29,3.29,3,3.2,12701.400000000001,0
+AIMD.US,D,20240826,000000,3.15,3.4,3.1435,3.395,14030.400000000001,0
+AIMD.US,D,20240827,000000,3.375,3.375,3.1055,3.27,9355.6,0
+AIMD.US,D,20240828,000000,3.32,3.32,3.15,3.1565,5924,0
+AIMD.US,D,20240829,000000,3.1565,3.2,3.06,3.19,5931.200000000001,0
+AIMD.US,D,20240830,000000,3.15,3.35,3.1005,3.2,2530.4,0
+AIMD.US,D,20240903,000000,3.005,3.125,2.95,3.095,25664.800000000003,0
+AIMD.US,D,20240904,000000,3.024,3.05,2.853,3.05,7149.8,0
+AIMD.US,D,20240905,000000,2.905,2.994,2.805,2.85,8811,0
+AIMD.US,D,20240906,000000,2.85,2.994,2.638,2.7445,11992.6,0
+AIMD.US,D,20240909,000000,2.7505,2.945,2.603,2.6555,21958.4,0
+AIMD.US,D,20240910,000000,2.712,2.8125,2.6,2.69,11273.2,0
+AIMD.US,D,20240911,000000,2.795,2.8,2.55,2.6,8099.400000000001,0
+AIMD.US,D,20240912,000000,2.65,2.7,2.5515,2.585,6454.200000000001,0
+AIMD.US,D,20240913,000000,2.6,2.65,2.5505,2.649,5414.400000000001,0
+AIMD.US,D,20240916,000000,2.66,2.7,2.4,2.51,29339.800000000003,0
+AIMD.US,D,20240917,000000,2.45,2.51,2.255,2.4035,39470,0
+AIMD.US,D,20240918,000000,2.483,2.4985,2.325,2.415,7121,0
+AIMD.US,D,20240919,000000,2.41,2.4925,2.375,2.465,4980.8,0
+AIMD.US,D,20240920,000000,2.5,2.5,2.325,2.325,18117.600000000002,0
+AIMD.US,D,20240923,000000,2.3755,2.5445,2.325,2.35,14397,0
+AIMD.US,D,20240924,000000,2.45,2.55,2.35,2.41,13054.800000000001,0
+AIMD.US,D,20240925,000000,2.554,2.995,2.2775,2.85,2144192.8000000003,0
+AIMD.US,D,20240926,000000,2.6725,2.7275,2.55,2.6415,87635.20000000001,0
+AIMD.US,D,20240927,000000,2.515,2.57,2.45,2.4995,38434.6,0
+AIMD.US,D,20240930,000000,2.35,2.5245,2.35,2.3945,41177.4,0
+AIMD.US,D,20241001,000000,2.35,2.45,2.35,2.4215,25380.4,0
+AIMD.US,D,20241002,000000,2.425,2.8125,2.4,2.76,338407,0
+AIMD.US,D,20241003,000000,2.79,2.79,2.4055,2.7,79149.8,0
+AIMD.US,D,20241004,000000,2.7355,2.7355,2.3695,2.465,29954,0
+AIMD.US,D,20241007,000000,2.391,2.558,2.391,2.4505,31526.800000000003,0
+AIMD.US,D,20241008,000000,2.45,2.6,2.45,2.575,13590.2,0
+AIMD.US,D,20241009,000000,2.465,2.55,2.405,2.41,17921.4,0
+AIMD.US,D,20241010,000000,2.41,2.5,2.41,2.499,9698,0
+AIMD.US,D,20241011,000000,2.41,2.5,2.35,2.35,42244.200000000004,0
+AIMD.US,D,20241014,000000,2.2915,2.4495,2.2915,2.4345,13488.6,0
+AIMD.US,D,20241015,000000,2.36,2.45,2.352,2.425,9183,0
+AIMD.US,D,20241016,000000,2.415,2.7055,2.3805,2.6295,105879.8,0
+AIMD.US,D,20241017,000000,2.575,2.95,2.57,2.737,152015.4,0
+AIMD.US,D,20241018,000000,2.691,2.845,2.65,2.75,29568.4,0
+AIMD.US,D,20241021,000000,2.75,3.0955,2.75,2.845,101097.8,0
+AIMD.US,D,20241022,000000,2.8,2.85,2.564,2.81,56368.8,0
+AIMD.US,D,20241023,000000,2.81,2.9,2.7,2.7,44661.8,0
+AIMD.US,D,20241024,000000,2.7,2.849,2.55,2.699,37925,0
+AIMD.US,D,20241025,000000,2.66,2.9,2.66,2.8,31344.800000000003,0
+AIMD.US,D,20241028,000000,2.85,2.85,2.6255,2.725,16175.800000000001,0
+AIMD.US,D,20241029,000000,2.6525,2.725,2.4035,2.524,34964.4,0
+AIMD.US,D,20241030,000000,2.526,2.62,2.35,2.41697,49677.8,0
+AIMD.US,D,20241031,000000,2.417,2.5,2.005,2.34,48644.4,0
+AIMD.US,D,20241101,000000,2.305,2.34,2.2,2.275,7884.8,0
+AIMD.US,D,20241104,000000,2.291,2.2995,2.17625,2.2,6132.400000000001,0
+AIMD.US,D,20241105,000000,2.2,2.2865,2.125,2.202,8547,0
+AIMD.US,D,20241106,000000,2.15,2.6,2.0685,2.525,161022.2,0
+AIMD.US,D,20241107,000000,2.2995,2.439,2.2995,2.3905,34101,0
+AIMD.US,D,20241108,000000,2.3905,2.494,2.175,2.399,242674.2,0
+AIMD.US,D,20241111,000000,2.3055,2.4995,2.276,2.4995,51795.200000000004,0
+AIMD.US,D,20241112,000000,2.4875,2.5,2.35,2.4875,9754,0
+AIMD.US,D,20241113,000000,2.5995,2.5995,2.35,2.457,35241.200000000004,0
+AIMD.US,D,20241114,000000,2.4335,2.457,2.3005,2.4055,12291.800000000001,0
+AIMD.US,D,20241115,000000,2.295,2.3,2,2.195,32494.600000000002,0
+AIMD.US,D,20241118,000000,2.195,2.2,2.13,2.155,5791.200000000001,0
+AIMD.US,D,20241119,000000,2.155,2.2,2.075,2.13,17066,0
+AIMD.US,D,20241120,000000,2.13,2.18624,2.064,2.15,11832.400000000001,0
+AIMD.US,D,20241121,000000,2.1005,2.442,2.1005,2.2235,28440.600000000002,0
+AIMD.US,D,20241122,000000,2.38,2.38,2.15,2.3295,5524.8,0
+AIMD.US,D,20241125,000000,2.2,2.3995,2.2,2.2565,4991,0
+AIMD.US,D,20241126,000000,2.345,2.4,2.25,2.302,6325,0
+AIMD.US,D,20241127,000000,2.395,2.395,2.25,2.385,5759.400000000001,0
+AIMD.US,D,20241129,000000,2.25,2.395,2.15,2.344,18772.2,0
+AIMD.US,D,20241202,000000,2.335,2.4,2.0825,2.15,180380.40000000002,0
+AIMD.US,D,20241203,000000,2.15,2.32,2.1,2.1885,12176.6,0
+AIMD.US,D,20241204,000000,2.1875,2.225,2.15,2.19,6784.200000000001,0
+AIMD.US,D,20241205,000000,2.175,2.199,2.075,2.14,5245.400000000001,0
+AIMD.US,D,20241206,000000,2.15,2.15,2.0995,2.1495,4364.2,0
+AIMD.US,D,20241209,000000,2.1145,2.25,2.055,2.1625,14773.2,0
+AIMD.US,D,20241210,000000,2.1625,2.25,2.125,2.22,17135,0
+AIMD.US,D,20241211,000000,2.25,2.35,2.15,2.343,18092.4,0
+AIMD.US,D,20241212,000000,2.202,2.3745,2.2,2.3745,14349.6,0
+AIMD.US,D,20241213,000000,2.35,2.3785,2.2,2.2,5070.200000000001,0
+AIMD.US,D,20241216,000000,2.13,2.35,2.125,2.151,10629.6,0
+AIMD.US,D,20241217,000000,2.151,2.35,2.105,2.201,3323.6000000000004,0
+AIMD.US,D,20241218,000000,2.2505,2.658,2.201,2.275,168063.40000000002,0
+AIMD.US,D,20241219,000000,2.3835,2.385,2.2005,2.2005,16178.800000000001,0
+AIMD.US,D,20241220,000000,2.245,2.3125,2.2005,2.2555,7047,0
+AIMD.US,D,20241223,000000,2.15,2.4995,2.15,2.35,15532.400000000001,0
+AIMD.US,D,20241224,000000,2.25,2.398,2.1525,2.3365,17405.600000000002,0
+AIMD.US,D,20241226,000000,2.3475,2.398,2.22,2.395,19646.600000000002,0
+AIMD.US,D,20241227,000000,2.322,2.3945,2.255,2.27,4005.2000000000003,0
+AIMD.US,D,20241230,000000,2.345,2.395,2.2,2.273,20629.600000000002,0
+AIMD.US,D,20241231,000000,2.328,2.394,2.16,2.28,17869.2,0
+AIMD.US,D,20250102,000000,2.399,2.6495,2.305,2.5,30404.800000000003,0
+AIMD.US,D,20250103,000000,2.5,2.745,2.5,2.646,56892.200000000004,0
+AIMD.US,D,20250106,000000,3.05,4.25,2.85,4.095,1272483.8,0
+AIMD.US,D,20250107,000000,3.45,3.7,3.15,3.28,134582.6,0
+AIMD.US,D,20250108,000000,3.2,3.3325,2.6,2.8655,59310.200000000004,0
+AIMD.US,D,20250110,000000,3.76,5,3.25,3.55,3319265.4000000004,0
+AIMD.US,D,20250113,000000,3.475,3.7,2.7605,2.9005,230582.80000000002,0
+AIMD.US,D,20250114,000000,2.94,3.841,2.9,3.5,244517.2,0
+AIMD.US,D,20250115,000000,3.45,3.5,3.15,3.3415,36049,0
+AIMD.US,D,20250116,000000,3.2415,3.374,3.0255,3.25,35824.200000000004,0
+AIMD.US,D,20250117,000000,3.3495,3.3495,3.047,3.1275,44054.600000000006,0
+AIMD.US,D,20250121,000000,3.14,3.3,3.0225,3.075,99474.6,0
+AIMD.US,D,20250122,000000,3.025,3.8055,2.75,3.659,229675.6,0
+AIMD.US,D,20250123,000000,3.76,4.75,3.572,3.995,336624.2,0
+AIMD.US,D,20250124,000000,3.95,4.12,3.8,3.995,65062.4,0
+AIMD.US,D,20250127,000000,3.7515,4.35,3.572,4.0505,281729.8,0
+AIMD.US,D,20250128,000000,4.0525,4.1,3.577,3.6995,43985.4,0
+AIMD.US,D,20250129,000000,3.6015,3.6725,3.5,3.5505,27642.600000000002,0
+AIMD.US,D,20250130,000000,3.54,3.5985,3.19,3.411,35857.200000000004,0
+AIMD.US,D,20250131,000000,3.35,3.445,3.196,3.4,19115,0
+AIMD.US,D,20250203,000000,3.14,3.36,3.05,3.175,17873.600000000002,0
+AIMD.US,D,20250204,000000,3.105,3.24203,3.105,3.1785,20787.2,0
+AIMD.US,D,20250205,000000,3.15,3.15,2.9055,3.08,18417.4,0
+AIMD.US,D,20250206,000000,3.075,3.149,2.87,2.945,24161.4,0
+AIMD.US,D,20250207,000000,2.99,3.19,2.9505,3.099,24123.2,0
+AIMD.US,D,20250210,000000,2.9755,3.1125,2.813,2.9625,25564.600000000002,0
+AIMD.US,D,20250211,000000,2.95,3.097,2.95,3,8378.800000000001,0
+AIMD.US,D,20250212,000000,3.14,3.566,2.8495,3.36,89921.20000000001,0
+AIMD.US,D,20250213,000000,3.35,3.8485,3.31,3.65,73947.8,0
+AIMD.US,D,20250214,000000,3.75,3.75,3.54015,3.695,29722.600000000002,0
+AIMD.US,D,20250218,000000,3.63,3.7,3.365,3.365,20408.600000000002,0
+AIMD.US,D,20250219,000000,3.375,3.4405,3.25,3.3,11033.800000000001,0
+AIMD.US,D,20250220,000000,3.2925,3.2925,2.79875,3.1605,55950.200000000004,0
+AIMD.US,D,20250221,000000,3.224,3.224,3.025,3.101,17136.4,0
+AIMD.US,D,20250224,000000,3.105,3.26,2.953,3.06,14110.2,0
+AIMD.US,D,20250225,000000,2.988,2.999,2.75,2.8605,23840,0
+AIMD.US,D,20250226,000000,2.89,2.9985,2.75,2.852,56642.200000000004,0
+AIMD.US,D,20250227,000000,3,3,2.703,2.785,17345,0
+AIMD.US,D,20250228,000000,2.875,2.89938,2.5,2.6675,27058.800000000003,0
+AIMD.US,D,20250303,000000,2.945,2.945,2.2655,2.435,29377.800000000003,0
+AIMD.US,D,20250304,000000,2.525,2.6695,2.352,2.446,28693,0
+AIMD.US,D,20250305,000000,2.568,3.15,2.3,2.46,242902.40000000002,0
+AIMD.US,D,20250306,000000,2.51,2.6615,2.35,2.375,21396.4,0
+AIMD.US,D,20250307,000000,2.375,2.445,2.25,2.445,217872,0
+AIMD.US,D,20250310,000000,2.38,2.5,2.2755,2.301,44388.4,0
+AIMD.US,D,20250311,000000,2.255,2.36,2.1185,2.3475,46672.600000000006,0
+AIMD.US,D,20250312,000000,2.326,2.3495,2.2,2.3,24606.800000000003,0
+AIMD.US,D,20250313,000000,2.305,2.4495,2.3,2.4,20807.4,0
+AIMD.US,D,20250314,000000,2.4245,2.6135,2.34005,2.6055,15065,0
+AIMD.US,D,20250317,000000,2.685,2.735,2.5,2.61135,35384.4,0
+AIMD.US,D,20250318,000000,2.7,2.7,2.5,2.5495,8965,0
+AIMD.US,D,20250319,000000,2.465,2.6,2.425,2.525,2623.2000000000003,0
+AIMD.US,D,20250320,000000,2.5,2.6005,2.3525,2.6005,10765.2,0
+AIMD.US,D,20250321,000000,2.725,2.8505,2.525,2.65,29967.4,0
+AIMD.US,D,20250324,000000,2.7,2.7495,2.5505,2.695,16232.6,0
+AIMD.US,D,20250325,000000,2.58,2.75,2.58,2.75,23482.600000000002,0
+AIMD.US,D,20250326,000000,2.68,2.75,2.525,2.6075,19287,0
+AIMD.US,D,20250327,000000,2.675,2.7375,2.5,2.6,8290.6,0
+AIMD.US,D,20250328,000000,2.51,2.65,2.5,2.551,7717.6,0
+AIMD.US,D,20250331,000000,2.55,2.6,2.285,2.456,19603,0
+AIMD.US,D,20250401,000000,2.55,2.599,2.4,2.426,11713.400000000001,0
+AIMD.US,D,20250402,000000,2.5,2.75,2.4005,2.675,55495,0
+AIMD.US,D,20250403,000000,2.6355,2.75,2.4035,2.7245,46621.200000000004,0
+AIMD.US,D,20250404,000000,2.535,2.725,2.5,2.625,29916.600000000002,0
+AIMD.US,D,20250407,000000,2.5,2.5875,2.41,2.4875,22318.2,0
+AIMD.US,D,20250408,000000,2.675,2.675,2.4,2.4035,27170,0
+AIMD.US,D,20250409,000000,2.385,2.50949,2.25,2.509,19869,0
+AIMD.US,D,20250410,000000,2.635,2.635,2.5105,2.6,25664.2,0
+AIMD.US,D,20250411,000000,2.725,3.2445,2.65,3.2,253954.2,0
+AIMD.US,D,20250414,000000,3.25,3.25,2.75,2.889,112101.20000000001,0
+AIMD.US,D,20250415,000000,2.9,3.0375,2.55,2.65,40107.200000000004,0
+AIMD.US,D,20250416,000000,2.7,2.7505,2.6695,2.7005,15607.6,0
+AIMD.US,D,20250417,000000,2.7,2.822,2.65,2.75,17943,0
+AIMD.US,D,20250421,000000,2.8,2.845,2.604,2.695,28785.4,0
+AIMD.US,D,20250422,000000,2.9,2.95,2.623,2.695,21356.600000000002,0
+AIMD.US,D,20250423,000000,2.705,2.815,2.7,2.75,7088.200000000001,0
+AIMD.US,D,20250424,000000,2.75,2.8495,2.715,2.75,22178.600000000002,0
+AIMD.US,D,20250425,000000,2.769,2.83,2.7,2.725,16448.8,0
+AIMD.US,D,20250428,000000,2.73,2.772,2.65,2.68,10206.6,0
+AIMD.US,D,20250429,000000,2.635,2.74,2.6275,2.628,6464.8,0
+AIMD.US,D,20250430,000000,2.65,2.7,2.5555,2.6505,55663.200000000004,0
+AIMD.US,D,20250501,000000,2.65,2.8,2.63,2.725,34406.4,0
+AIMD.US,D,20250502,000000,2.795,2.795,2.62,2.7,26418.4,0
+AIMD.US,D,20250505,000000,2.8,2.8705,2.65,2.75,30417,0
+AIMD.US,D,20250506,000000,2.75,2.845,2.685,2.7,27845.600000000002,0
+AIMD.US,D,20250507,000000,2.685,2.8035,2.55,2.695,22681.600000000002,0
+AIMD.US,D,20250508,000000,2.655,2.8,2.6,2.75,29841,0
+AIMD.US,D,20250509,000000,2.6675,2.75,2.6,2.698,27292.2,0
+AIMD.US,D,20250512,000000,2.8,2.8,2.625,2.7495,37348.8,0
+AIMD.US,D,20250513,000000,2.7995,2.7995,2.6,2.7,17461.8,0
+AIMD.US,D,20250514,000000,2.7,2.7805,2.5565,2.645,66386.2,0
+AIMD.US,D,20250515,000000,2.6,2.9995,2.55,2.715,196441.6,0
+AIMD.US,D,20250516,000000,2.693,2.8175,2.68726,2.719,37318,0
+AIMD.US,D,20250519,000000,2.6375,2.7225,2.6005,2.64,137327,0
+AIMD.US,D,20250520,000000,2.6055,2.6875,2.605,2.645,38694.4,0
+AIMD.US,D,20250521,000000,2.6,2.69495,2.3155,2.422,91834.20000000001,0
+AIMD.US,D,20250522,000000,2.4005,2.495,2.3065,2.4045,33115,0
+AIMD.US,D,20250523,000000,2.45,2.47499,2.2095,2.42,51098.8,0
+AIMD.US,D,20250527,000000,2.6,3.047,2.5,3.035,206501.6,0
+AIMD.US,D,20250528,000000,3,4,3,3.7495,333762.60000000003,0
+AIMD.US,D,20250529,000000,3.7,3.7495,3.362,3.505,96140.20000000001,0
+AIMD.US,D,20250530,000000,3.55,3.55,2.951,3.375,68968.2,0
+AIMD.US,D,20250602,000000,3.29,3.5,3.1425,3.1565,36925.200000000004,0
+AIMD.US,D,20250603,000000,3.15,3.35,3.083,3.222,47300.600000000006,0
+AIMD.US,D,20250604,000000,3.2,3.2995,3.15,3.25,15293.400000000001,0
+AIMD.US,D,20250605,000000,3.2495,3.3,3.1638,3.2385,18514,0
+AIMD.US,D,20250606,000000,3.3,3.37749,3.2,3.2955,15162.800000000001,0
+AIMD.US,D,20250609,000000,3.2165,3.425,2.9815,3.091,49457.8,0
+AIMD.US,D,20250610,000000,3.091,3.091,2.8025,2.9595,30888.2,0
+AIMD.US,D,20250611,000000,2.95,2.95,2.65,2.78,37893.200000000004,0
+AIMD.US,D,20250612,000000,2.687,2.75,2.6,2.74,34287.8,0
+AIMD.US,D,20250613,000000,2.65,2.75,2.4695,2.52,36614.200000000004,0
+AIMD.US,D,20250616,000000,2.5225,2.65,2.45,2.518,17656.4,0
+AIMD.US,D,20250617,000000,2.45,2.75,2.435,2.665,123966.8,0
+AIMD.US,D,20250618,000000,2.775,2.963,2.68,2.7245,113106.8,0
+AIMD.US,D,20250620,000000,2.6455,2.73225,2.4675,2.527,50206.8,0
+AIMD.US,D,20250623,000000,2.4675,2.527,2.45,2.4835,18928.4,0
+AIMD.US,D,20250624,000000,2.6,2.6,2.45,2.49,154122.80000000002,0
+AIMD.US,D,20250625,000000,2.5005,2.59062,2.455,2.5375,44712.4,0
+AIMD.US,D,20250626,000000,2.5,2.5,2.2655,2.411,83558.40000000001,0
+AIMD.US,D,20250627,000000,2.4,2.5495,2.4,2.5,52571,0
+AIMD.US,D,20250630,000000,2.55,2.9381,2.3237,2.83,239471,0
+AIMD.US,D,20250701,000000,2.75,2.7963,2.62,2.67,97942,0
+AIMD.US,D,20250702,000000,2.67,3.2,2.6516,3.19,191245,0
+AIMD.US,D,20250703,000000,3.13,3.35,3.0701,3.29,59999,0
+AIMD.US,D,20250707,000000,3.24,3.3,3.1304,3.3,51024,0
+AIMD.US,D,20250708,000000,3.34,3.34,3.07,3.09,45247,0
+AIMD.US,D,20250709,000000,3.09,3.2299,3.09,3.19,13447,0
+AIMD.US,D,20250710,000000,3.21,3.2291,3.1,3.14,21310,0
+AIMD.US,D,20250711,000000,3.12,3.13,2.82,2.98,83825,0
+AIMD.US,D,20250714,000000,2.97,2.97,2.82,2.88,38167,0
+AIMD.US,D,20250715,000000,2.88,2.88,2.78,2.86,43761,0
+AIMD.US,D,20250716,000000,2.86,2.86,2.76,2.79,23590,0
+AIMD.US,D,20250717,000000,2.7899,2.812,2.75,2.8,113659,0
+AIMD.US,D,20250718,000000,2.81,2.8499,2.76,2.77,81417,0
+AIMD.US,D,20250721,000000,2.79,2.8514,2.55,2.64,264521,0
+AIMD.US,D,20250722,000000,2.65,2.7899,2.56,2.7,119535,0
+AIMD.US,D,20250723,000000,2.72,2.85,2.63,2.7,70394,0
+AIMD.US,D,20250724,000000,2.69,2.8386,2.52,2.6,123349,0
+AIMD.US,D,20250725,000000,2.6,2.6034,2.4725,2.58,64539,0
+AIMD.US,D,20250728,000000,2.6,2.7174,2.57,2.68,54980,0
+AIMD.US,D,20250729,000000,2.67,2.67,2.4,2.44,103421,0
+AIMD.US,D,20250730,000000,2.44,2.6502,2.41,2.61,111917,0
+AIMD.US,D,20250731,000000,2.6,2.66,2.57,2.6,79721,0
+AIMD.US,D,20250801,000000,2.56,2.6,2.45,2.46,33629,0
+AIMD.US,D,20250804,000000,2.39,2.51,2.2805,2.47,1143176,0
+AIMD.US,D,20250805,000000,2.45,2.45,2.25,2.33,112889,0
+AIMD.US,D,20250806,000000,3.065,4.4999,2.9,3.26,137885208,0
+AIMD.US,D,20250807,000000,2.95,3.3,2.9,3.25,1346790,0
+AIMD.US,D,20250808,000000,3.18,3.64,3.18,3.18,849829,0
+AIMD.US,D,20250811,000000,3.12,3.3501,3.051,3.26,258254,0
+AIMD.US,D,20250812,000000,3.42,3.58,3.1722,3.25,374560,0
+AIMD.US,D,20250813,000000,3.28,3.4423,3.25,3.36,217132,0
+AIMD.US,D,20250814,000000,3.39,3.85,3.29,3.82,315730,0
+AIMD.US,D,20250815,000000,3.86,3.8977,3.43,3.46,165067,0
+AIMD.US,D,20250818,000000,3.44,3.5295,3.29,3.35,86834,0
+AIMD.US,D,20250819,000000,3.35,3.4299,3.28,3.34,77485,0
+AIMD.US,D,20250820,000000,3.49,3.5,3.3278,3.46,78987,0
+AIMD.US,D,20250821,000000,3.4,3.52,3.3605,3.46,68921,0
+AIMD.US,D,20250822,000000,3.43,3.6499,3.4122,3.56,74074,0
+AIMD.US,D,20250825,000000,3.57,3.84,3.52,3.84,240949,0
+AIMD.US,D,20250826,000000,3.82,4.12,3.78,4.11,149962,0
+AIMD.US,D,20250827,000000,4.13,4.19,3.77,3.8,103696,0
+AIMD.US,D,20250828,000000,3.81,4.1,3.7701,3.98,100170,0
+AIMD.US,D,20250829,000000,4.04,4.0999,3.785,3.82,63697,0
+AIMD.US,D,20250902,000000,3.66,3.74,3.56,3.66,49304,0
+AIMD.US,D,20250903,000000,3.68,3.75,3.6175,3.74,53962,0
+AIMD.US,D,20250904,000000,3.74,3.81,3.51,3.63,66181,0
+AIMD.US,D,20250905,000000,3.47,3.57,3.39,3.49,72142,0
+AIMD.US,D,20250908,000000,3.54,3.72,3.46,3.61,74332,0
+AIMD.US,D,20250909,000000,3.56,3.611,3.28,3.38,87758,0
+AIMD.US,D,20250910,000000,3.38,3.56,3.31,3.45,108373,0
+AIMD.US,D,20250911,000000,3.42,3.66,3.42,3.61,97518,0
+AIMD.US,D,20250912,000000,3.59,3.825,3.48,3.56,114463,0
+AIMD.US,D,20250915,000000,3.47,3.605,3.3601,3.395,45704,0
+AIMD.US,D,20250916,000000,3.37,3.61,3.3,3.45,62719,0
+AIMD.US,D,20250917,000000,3.39,3.6,3.39,3.43,86631,0
+AIMD.US,D,20250918,000000,3.46,3.6,3.46,3.51,48441,0
+AIMD.US,D,20250919,000000,3.54,3.82,3.54,3.76,102371,0
+AIMD.US,D,20250922,000000,3.69,3.92,3.69,3.8,84720,0
+AIMD.US,D,20250923,000000,3.77,3.83,3.73,3.74,55078,0
+AIMD.US,D,20250924,000000,3.81,3.81,3.3,3.42,118145,0
+AIMD.US,D,20250925,000000,3.49,3.61,3.403,3.51,28313,0
+AIMD.US,D,20250926,000000,3.52,3.54,3.41,3.48,8621,0
+AIMD.US,D,20250929,000000,3.41,3.49,3.4,3.48,23576,0
+AIMD.US,D,20250930,000000,3.54,3.63,3.41,3.465,137666,0
+AIMD.US,D,20251001,000000,3.44,3.48,3.41,3.45,26407,0
+AIMD.US,D,20251002,000000,3.46,3.65,3.4357,3.59,68067,0
+AIMD.US,D,20251003,000000,3.59,3.6391,3.51,3.53,25124,0
+AIMD.US,D,20251006,000000,3.54,3.9499,3.46,3.86,256244,0
+AIMD.US,D,20251007,000000,3.86,3.94,3.81,3.87,94552,0
+AIMD.US,D,20251008,000000,3.87,4.2,3.8121,4.01,89707,0
+AIMD.US,D,20251009,000000,4.05,4.05,3.9,3.95,36569,0
+AIMD.US,D,20251010,000000,3.96,4.055,3.77,3.77,84840,0
+AIMD.US,D,20251013,000000,3.77,4,3.75,3.94,51839,0
+AIMD.US,D,20251014,000000,3.95,4.15,3.85,4.13,117288,0
+AIMD.US,D,20251015,000000,4.2,4.44,4.185,4.25,131056,0
+AIMD.US,D,20251016,000000,4.2,4.309628,4.01,4.03,38329,0
+AIMD.US,D,20251017,000000,4.01,4.03,3.91,3.97,35491,0
+AIMD.US,D,20251020,000000,4,4.02,3.9,3.94,28740,0
+AIMD.US,D,20251021,000000,3.89,3.9525,3.635,3.635,40611,0
+AIMD.US,D,20251022,000000,3.65,3.77,3.4,3.48,38466,0
+AIMD.US,D,20251023,000000,3.39,3.745,3.39,3.615,35058,0
+AIMD.US,D,20251024,000000,3.71,3.7499,3.61,3.69,18989,0
+AIMD.US,D,20251027,000000,3.7,3.7185,3.55,3.6,14057,0
+AIMD.US,D,20251028,000000,3.63,3.7399,3.49,3.62,56126,0
+AIMD.US,D,20251029,000000,3.7,3.7,3.59,3.64,14792,0
+AIMD.US,D,20251030,000000,3.64,3.64,3.3,3.37,22372,0
+AIMD.US,D,20251031,000000,3.3,3.415,3.28,3.3,26920,0
+AIMD.US,D,20251103,000000,3.34,3.44,3.2,3.38,34993,0
+AIMD.US,D,20251104,000000,3.35,3.36,3.25,3.28,15289,0
+AIMD.US,D,20251105,000000,3.21,3.32,3.06,3.26,17134,0
+AIMD.US,D,20251106,000000,3.19,3.2122,2.9,2.915,41023,0
+AIMD.US,D,20251107,000000,2.9,2.9,2.59,2.67,72216,0
+AIMD.US,D,20251110,000000,2.83,2.85,2.73,2.8,46275,0
+AIMD.US,D,20251111,000000,2.8,3.16,2.8,3.12,62278,0
+AIMD.US,D,20251112,000000,3.1,3.12,2.85,2.86,25358,0
+AIMD.US,D,20251113,000000,2.89,2.91,2.55,2.58,61237,0
+AIMD.US,D,20251114,000000,2.5,2.51,2.2,2.21,76536,0
+AIMD.US,D,20251117,000000,2.2,2.2275,2.17,2.205,70240,0
+AIMD.US,D,20251118,000000,2.18,2.24,2.1614,2.23,19986,0
+AIMD.US,D,20251119,000000,2.22,2.28,2.02,2.02,55277,0
+AIMD.US,D,20251120,000000,2.06,2.1199,1.89,1.91,77290,0
+AIMD.US,D,20251121,000000,1.91,1.99,1.91,1.92,20949,0
+AIMD.US,D,20251124,000000,1.93,1.9787,1.78,1.87,53190,0
+AIMD.US,D,20251125,000000,1.87,2.1,1.87,2.1,26961,0
+AIMD.US,D,20251126,000000,2.1,2.27,2.0716,2.11,16881,0
+AIMD.US,D,20251128,000000,2.2099,2.2099,2.1,2.1,10970,0
+AIMD.US,D,20251201,000000,2.08,2.125,2.02,2.08,6450,0
+AIMD.US,D,20251202,000000,2.043,2.1385,2.04,2.06,9209,0
+AIMD.US,D,20251203,000000,2.04,2.5468,2.03,2.42,87578,0
+AIMD.US,D,20251204,000000,2.42,2.56,2.335,2.5,67953,0
+AIMD.US,D,20251205,000000,2.52,2.52,2.37,2.39,15539,0
+AIMD.US,D,20251208,000000,2.37,2.38,2.2,2.2,33670,0
+AIMD.US,D,20251209,000000,2.21,2.27,2.18,2.18,18035,0
+AIMD.US,D,20251210,000000,2.21,2.21,2.125,2.16,14102,0
+AIMD.US,D,20251211,000000,2.16,2.2899,2.115,2.2,34571,0
+AIMD.US,D,20251212,000000,2.22,2.2899,2.15,2.27,26481,0
+AIMD.US,D,20251215,000000,2.29,2.29,2.1,2.15,32125,0
+AIMD.US,D,20251216,000000,2.11,2.16,2.0601,2.15,26810,0
+AIMD.US,D,20251217,000000,2.11,2.11,1.96,1.97,19695,0
+AIMD.US,D,20251218,000000,1.9374,2.07,1.9374,2.05,18518,0
+AIMD.US,D,20251219,000000,2.04,2.18,2.03,2.11,28051,0
+AIMD.US,D,20251222,000000,2.11,2.11,2.0305,2.06,17952,0
+AIMD.US,D,20251223,000000,2.0798,2.0798,2.01,2.01,2852,0
+AIMD.US,D,20251224,000000,2.05,2.05,1.98,1.982,6949,0
+AIMD.US,D,20251226,000000,1.95,1.9795,1.94,1.954,21211,0
+AIMD.US,D,20251229,000000,1.95,2.01,1.87,1.9,33323,0
+AIMD.US,D,20251230,000000,1.87,1.87,1.7,1.7,29573,0
+AIMD.US,D,20251231,000000,1.69,1.735,1.61,1.64,29084,0
+AIMD.US,D,20260102,000000,1.7,1.83,1.6258,1.75,47038,0
+AIMD.US,D,20260105,000000,1.82,1.9525,1.76,1.765,27183,0
+AIMD.US,D,20260106,000000,1.76,1.79,1.76,1.78,8382,0
+AIMD.US,D,20260107,000000,1.76,1.9599,1.74,1.79,38280,0
+AIMD.US,D,20260108,000000,1.845,1.85,1.79,1.79,26048,0
+AIMD.US,D,20260109,000000,1.82,1.895,1.8,1.86,8325,0
+AIMD.US,D,20260112,000000,1.84,1.925,1.823,1.9,15464,0
+AIMD.US,D,20260113,000000,1.97,1.97,1.8705,1.91,8102,0
+AIMD.US,D,20260114,000000,1.885,1.9181,1.87,1.916,10192,0
+AIMD.US,D,20260115,000000,1.9399,1.95,1.8591,1.93,10095,0
+AIMD.US,D,20260116,000000,1.95,1.9804,1.9,1.9,7339,0
+AIMD.US,D,20260120,000000,1.93,1.98,1.85,1.88,10559,0
+AIMD.US,D,20260121,000000,1.88,1.9,1.82,1.85,12289,0
+AIMD.US,D,20260122,000000,1.87,1.8928,1.85,1.876,11159,0
+AIMD.US,D,20260123,000000,1.87,1.9,1.82,1.84,9517,0
+AIMD.US,D,20260126,000000,1.82,1.85,1.72,1.7266,28359,0
+AIMD.US,D,20260127,000000,1.77,1.77,1.7,1.72,1074798,0
+AIMD.US,D,20260128,000000,2.05,2.46,1.94,2.13,34376048,0
+AIMD.US,D,20260129,000000,2.03,2.42,2,2.35,1210597,0
+AIMD.US,D,20260130,000000,2.2,2.24,2,2,253431,0
+AIMD.US,D,20260202,000000,1.98,2.45,1.88,2.28,448924,0
+AIMD.US,D,20260203,000000,2.23,2.4,2.045,2.16,174918,0
+AIMD.US,D,20260204,000000,2.13,2.21,2.03,2.04,91212,0
+AIMD.US,D,20260205,000000,2.02,2.1,1.91,1.95,57445,0
+AIMD.US,D,20260206,000000,1.99,2.07,1.72,1.91,247415,0
+AIMD.US,D,20260209,000000,1.94,1.97,1.88,1.88,41209,0
+AIMD.US,D,20260210,000000,1.9,1.9499,1.8101,1.85,42820,0
+AIMD.US,D,20260211,000000,1.88,1.88,1.73,1.74,81299,0
+AIMD.US,D,20260212,000000,1.76,1.76,1.54,1.58,85534,0
+AIMD.US,D,20260213,000000,1.57,1.66,1.52,1.52,43927,0
+AIMD.US,D,20260217,000000,1.52,1.5201,1.28,1.33,108172,0
+AIMD.US,D,20260218,000000,1.33,1.4,1.3,1.38,31233,0

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

@@ -0,0 +1,987 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AKAN.US,D,20220315,000000,375000,387500,102250,131250,108.50648,0
+AKAN.US,D,20220316,000000,162300,248750,122500,137625,591.6639200000001,0
+AKAN.US,D,20220317,000000,130250,130250,100500,101312,49.6036,0
+AKAN.US,D,20220318,000000,104625,108750,91250,92500,85.29568,0
+AKAN.US,D,20220321,000000,91125,143500,82875,105125,166.57623999999998,0
+AKAN.US,D,20220322,000000,104000,113750,98750,100500,24.928880000000003,0
+AKAN.US,D,20220323,000000,101250,101875,98500,100500,19.634560000000004,0
+AKAN.US,D,20220324,000000,98750,118750,98750,111250,95.84960000000001,0
+AKAN.US,D,20220325,000000,112375,117750,105875,112125,40.786080000000005,0
+AKAN.US,D,20220328,000000,98000,106750,96500,102875,29.80992,0
+AKAN.US,D,20220329,000000,101625,110000,101625,103000,21.935760000000002,0
+AKAN.US,D,20220330,000000,104250,117500,99625,103500,46.20864,0
+AKAN.US,D,20220331,000000,102750,107875,96875,99250,21.23536,0
+AKAN.US,D,20220401,000000,100250,113750,96750,108000,46.259600000000006,0
+AKAN.US,D,20220404,000000,106375,116000,105375,109000,9.32048,0
+AKAN.US,D,20220405,000000,107375,109540,104500,109125,2.5556,0
+AKAN.US,D,20220406,000000,107500,109250,102375,105875,4.704560000000001,0
+AKAN.US,D,20220407,000000,106875,125000,104000,123500,26.933440000000004,0
+AKAN.US,D,20220408,000000,117250,148000,103750,109500,70.1932,0
+AKAN.US,D,20220411,000000,112875,123625,112875,118125,20.57976,0
+AKAN.US,D,20220412,000000,121000,128125,112861,114875,11.96864,0
+AKAN.US,D,20220413,000000,113625,115750,106125,114000,41.915040000000005,0
+AKAN.US,D,20220414,000000,112500,125000,112500,123375,40.86784,0
+AKAN.US,D,20220418,000000,120125,136500,116375,134375,25.014080000000003,0
+AKAN.US,D,20220419,000000,134375,137375,125000,128750,13.51728,0
+AKAN.US,D,20220420,000000,128375,143642,126250,142875,30.3656,0
+AKAN.US,D,20220421,000000,145375,153750,143375,147625,7.6359200000000005,0
+AKAN.US,D,20220422,000000,149750,153500,137500,144375,4.898880000000001,0
+AKAN.US,D,20220425,000000,145000,150250,133000,134125,3.51432,0
+AKAN.US,D,20220426,000000,133625,133625,121625,122000,9.37464,0
+AKAN.US,D,20220427,000000,120250,120375,105000,106375,9.99464,0
+AKAN.US,D,20220428,000000,108125,111250,108125,109500,0.7456,0
+AKAN.US,D,20220429,000000,106625,107875,103875,106125,1.57808,0
+AKAN.US,D,20220502,000000,110124,114375,104625,107375,3.41984,0
+AKAN.US,D,20220503,000000,113250,113250,105625,112500,0.6323200000000001,0
+AKAN.US,D,20220504,000000,111875,112750,107500,107500,1.9356,0
+AKAN.US,D,20220505,000000,111250,112375,107500,108250,0.8096800000000001,0
+AKAN.US,D,20220506,000000,109000,135250,103750,112500,118.47144000000002,0
+AKAN.US,D,20220509,000000,106250,106625,27500,28625,618.6888800000002,0
+AKAN.US,D,20220510,000000,24625,25250,14750,17375,377.62856000000005,0
+AKAN.US,D,20220511,000000,16125,17107.5,13625,15375,138.36048000000002,0
+AKAN.US,D,20220512,000000,14875,17192.5,13250,14187.5,83.66304000000001,0
+AKAN.US,D,20220513,000000,14500,15750,14125,15750,86.72496000000001,0
+AKAN.US,D,20220516,000000,15250,17875,14750,15375,76.66368,0
+AKAN.US,D,20220517,000000,15625,15625,13125,13375,61.289519999999996,0
+AKAN.US,D,20220518,000000,13000,14001.2,12875,13250,38.53072,0
+AKAN.US,D,20220519,000000,13000,14250,13000,13750,50.612080000000006,0
+AKAN.US,D,20220520,000000,13250,13750,12376.2,13000,34.57256,0
+AKAN.US,D,20220523,000000,13000,13750,12750,13125,15.93416,0
+AKAN.US,D,20220524,000000,12875,13125,11375,11483.8,33.67336,0
+AKAN.US,D,20220525,000000,11527.5,11848.8,11000,11402.5,18.57448,0
+AKAN.US,D,20220526,000000,11000,12125,11000,11623.8,11.05464,0
+AKAN.US,D,20220527,000000,11500,12375,11388.8,11626.2,14.89696,0
+AKAN.US,D,20220531,000000,12250,12500,11625,12193.8,19.728,0
+AKAN.US,D,20220601,000000,12387.5,12998.8,11126.2,11875,14.822880000000001,0
+AKAN.US,D,20220602,000000,12388.8,12388.8,11500,11575,5.441120000000001,0
+AKAN.US,D,20220603,000000,11625,11751.2,10517.5,10537.5,20.581760000000003,0
+AKAN.US,D,20220606,000000,10612.5,10873.8,9586.25,10372.5,23.0008,0
+AKAN.US,D,20220607,000000,10262.5,10500,10012.5,10250,5.71344,0
+AKAN.US,D,20220608,000000,10001.2,10625,10000,10393.8,8.684000000000001,0
+AKAN.US,D,20220609,000000,10475,10623.8,10001.2,10411.2,6.00912,0
+AKAN.US,D,20220610,000000,10003.2,10747.5,9938.75,10255,6.148720000000001,0
+AKAN.US,D,20220613,000000,10125,10125,9130,9622.5,12.624160000000002,0
+AKAN.US,D,20220614,000000,9333.75,13000,9000,10423.8,101.42248000000001,0
+AKAN.US,D,20220615,000000,10350,13000,10150,11508.1,98.42560000000002,0
+AKAN.US,D,20220616,000000,11325,17375,11325,15375,622.8472800000001,0
+AKAN.US,D,20220617,000000,16000,19125,13125,13625,414.18784000000005,0
+AKAN.US,D,20220621,000000,12251.2,13500,11875,12875,55.339839999999995,0
+AKAN.US,D,20220622,000000,12000,12500,10875,11500,39.610400000000006,0
+AKAN.US,D,20220623,000000,11212.5,11247.5,10772.5,10772.5,17.85392,0
+AKAN.US,D,20220624,000000,11086.2,11562.5,10887.5,11250,21.708240000000004,0
+AKAN.US,D,20220627,000000,11251.2,11875,11125,11250,14.07224,0
+AKAN.US,D,20220628,000000,11475,11498.8,10750,10763.8,13.705200000000003,0
+AKAN.US,D,20220629,000000,10822.5,11087.5,9750,10312.5,9.15704,0
+AKAN.US,D,20220630,000000,10000,10975,10000,10125,6.12896,0
+AKAN.US,D,20220701,000000,10748.8,10748.8,9500,9736.25,10.535520000000002,0
+AKAN.US,D,20220705,000000,10752.5,10752.5,9750,9777.5,6.80624,0
+AKAN.US,D,20220706,000000,9750,10250,9375,9441.25,6.92936,0
+AKAN.US,D,20220707,000000,9655,9655,9378.75,9428.75,5.34224,0
+AKAN.US,D,20220708,000000,9430,9875,9430,9562.5,2.81968,0
+AKAN.US,D,20220711,000000,9625,9873.75,9037.5,9806.25,6.7350400000000015,0
+AKAN.US,D,20220712,000000,12875,14625,10437.5,11250,3032.1246400000005,0
+AKAN.US,D,20220713,000000,10761.2,11747.5,10375,11746.2,151.9644,0
+AKAN.US,D,20220714,000000,10940,13500,10940,12345,189.85176,0
+AKAN.US,D,20220715,000000,12375,13750,11501.2,13250,100.34736000000001,0
+AKAN.US,D,20220718,000000,12437.5,14250,12128.8,13750,87.83800000000001,0
+AKAN.US,D,20220719,000000,12875,14000,12500,12625,35.81232,0
+AKAN.US,D,20220720,000000,12500,14000,12256.2,13125,53.96216000000001,0
+AKAN.US,D,20220721,000000,13000,13500,12750,13000,25.858400000000003,0
+AKAN.US,D,20220722,000000,13000,13375,11500,12008.8,24.14152,0
+AKAN.US,D,20220725,000000,12008.8,12750,11437.5,12137.5,9.244159999999999,0
+AKAN.US,D,20220726,000000,12250,12750,11750,12373.8,10.205200000000001,0
+AKAN.US,D,20220727,000000,12127.5,12375,11750,12126.2,13.439760000000001,0
+AKAN.US,D,20220728,000000,12285,12875,12181.2,12625,15.905600000000002,0
+AKAN.US,D,20220729,000000,12491.2,12875,11937.5,12126.2,9.10232,0
+AKAN.US,D,20220801,000000,11875,12250,10763.8,11000,7.346080000000001,0
+AKAN.US,D,20220802,000000,12375,12498.8,11625.1,12423.8,23.2468,0
+AKAN.US,D,20220803,000000,12375,12500,11342.5,11875,15.927520000000001,0
+AKAN.US,D,20220804,000000,12125,12375,11465,11835.2,15.385200000000001,0
+AKAN.US,D,20220805,000000,11835,12250,11512.5,11887.5,2.72168,0
+AKAN.US,D,20220808,000000,12076.2,12870,11625,12500,13.856639999999999,0
+AKAN.US,D,20220809,000000,12000,19375,12000,15625,1553.5020000000002,0
+AKAN.US,D,20220810,000000,12750,15500,12750,14750,126.98072,0
+AKAN.US,D,20220811,000000,14000,15487.5,12875,12875,72.9272,0
+AKAN.US,D,20220812,000000,13375,13750,12750,12875,20.18696,0
+AKAN.US,D,20220815,000000,12250,14375,11881.2,12750,39.25216,0
+AKAN.US,D,20220816,000000,12750,13000,11500,11762.5,30.996880000000004,0
+AKAN.US,D,20220817,000000,11687.5,12500,10671.2,11100,44.54128,0
+AKAN.US,D,20220818,000000,11000,14250,10357.5,10357.5,203.33696,0
+AKAN.US,D,20220819,000000,10625,10748.8,9253.75,9383.75,83.70088000000001,0
+AKAN.US,D,20220822,000000,9250,10228.8,9062.5,9143.75,61.18896,0
+AKAN.US,D,20220823,000000,9287.5,9375,8875,8950,24.031200000000002,0
+AKAN.US,D,20220824,000000,9112.5,9566.25,9000,9226.25,17.63944,0
+AKAN.US,D,20220825,000000,9313.75,9612.5,9002.5,9500,38.71856,0
+AKAN.US,D,20220826,000000,9487.5,9875,9312.5,9440,11.419360000000001,0
+AKAN.US,D,20220829,000000,9512.5,10208.8,9500,10022.5,14.22072,0
+AKAN.US,D,20220830,000000,10375,10875,9150,9418.75,50.251920000000005,0
+AKAN.US,D,20220831,000000,9500,10111.2,9500,9526.25,31.86728,0
+AKAN.US,D,20220901,000000,10862.5,10862.5,8130,8766.25,182.23768,0
+AKAN.US,D,20220902,000000,8625,9875,8500,8718.75,29.7204,0
+AKAN.US,D,20220906,000000,8797.5,9050,8625,8872.5,18.503200000000003,0
+AKAN.US,D,20220907,000000,8925,8998.75,8657.5,8687.5,7.67208,0
+AKAN.US,D,20220908,000000,8750,9361.25,8695.4,8850,9.869040000000002,0
+AKAN.US,D,20220909,000000,9248.75,9625,9027.5,9625,12.98408,0
+AKAN.US,D,20220912,000000,9475,9625,9105,9287.5,5.586720000000001,0
+AKAN.US,D,20220913,000000,9000,9187.5,8125,8312.5,40.02792,0
+AKAN.US,D,20220914,000000,8250,8742.5,8137.5,8591.25,11.73384,0
+AKAN.US,D,20220915,000000,8603.75,8603.75,8137.5,8375,10.734720000000001,0
+AKAN.US,D,20220916,000000,8375,8557.5,7527.5,7687.5,16.078799999999998,0
+AKAN.US,D,20220919,000000,7750,8285,6681.25,6757.5,24.88792,0
+AKAN.US,D,20220920,000000,6712.5,7500,6625,7378.75,22.5976,0
+AKAN.US,D,20220921,000000,7500,7750,7025,7562.5,10.1648,0
+AKAN.US,D,20220922,000000,7371.9,7431.25,6256.25,7001.25,19.520960000000002,0
+AKAN.US,D,20220923,000000,7006.25,7006.25,6500,6512.5,13.85896,0
+AKAN.US,D,20220926,000000,6570,7125,6268.75,6390,11.15088,0
+AKAN.US,D,20220927,000000,6747.5,7456.25,6387.5,6412.5,8.133280000000001,0
+AKAN.US,D,20220928,000000,6375,6750,6287.5,6562.5,8.677280000000001,0
+AKAN.US,D,20220929,000000,6572.5,6625,5878.75,5911.25,9.29992,0
+AKAN.US,D,20220930,000000,5875,6087.5,5750,5753.75,6.110320000000001,0
+AKAN.US,D,20221003,000000,6000,6067.5,5020,5198.75,10.671840000000001,0
+AKAN.US,D,20221004,000000,5312.5,5525,4380,4750,44.10784,0
+AKAN.US,D,20221005,000000,4750,5251.25,4631.25,5065,35.09216000000001,0
+AKAN.US,D,20221006,000000,5000,5592.5,4625,5125,324.20712000000003,0
+AKAN.US,D,20221007,000000,6057.5,6125,3750,3851.25,665.9552800000001,0
+AKAN.US,D,20221010,000000,3701.25,3715,3250,3443.12,94.69968,0
+AKAN.US,D,20221011,000000,3187.5,3540,3013.75,3375,93.73360000000002,0
+AKAN.US,D,20221012,000000,3500,3500,2937.5,3112.5,86.108,0
+AKAN.US,D,20221013,000000,2786.25,3487.5,2625,3262.5,99.33680000000001,0
+AKAN.US,D,20221014,000000,3250,3487.5,3021.25,3125,17.24584,0
+AKAN.US,D,20221017,000000,3011.25,3637.5,3011.25,3296.25,156.90096,0
+AKAN.US,D,20221018,000000,3450,3473.75,3017.5,3156.25,38.40936000000001,0
+AKAN.US,D,20221019,000000,3125,3225,3000,3050,16.42464,0
+AKAN.US,D,20221020,000000,3078.75,3498.75,3000,3312.5,52.665040000000005,0
+AKAN.US,D,20221021,000000,3360,3360,2962.5,3163.75,23.403040000000004,0
+AKAN.US,D,20221024,000000,3250,3250,2937.5,3032.5,29.195040000000002,0
+AKAN.US,D,20221025,000000,2887.5,3202.5,2812.5,3200,15.827440000000003,0
+AKAN.US,D,20221026,000000,3103.75,3350,2927.5,3001.25,28.68352,0
+AKAN.US,D,20221027,000000,3187.5,3212.5,2938.75,3050,10.079440000000002,0
+AKAN.US,D,20221028,000000,3087.5,3312.5,3001.25,3212.5,23.51328,0
+AKAN.US,D,20221031,000000,3375,3545,3137.5,3422.5,59.77592,0
+AKAN.US,D,20221101,000000,3437.5,3622.5,3250,3478.75,17.1116,0
+AKAN.US,D,20221102,000000,3375,3480,2998.73,3096.25,13.9188,0
+AKAN.US,D,20221103,000000,3125,3248.75,2875,3126.25,8.996,0
+AKAN.US,D,20221104,000000,3250,3375,3127.5,3237.5,15.328880000000002,0
+AKAN.US,D,20221107,000000,3250,3366.25,3126.25,3325.62,7.82544,0
+AKAN.US,D,20221108,000000,3712.5,3712.5,3250,3251.25,50.76648000000001,0
+AKAN.US,D,20221109,000000,3250,3500,2787.5,2858.75,37.85112,0
+AKAN.US,D,20221110,000000,2998.75,3123.75,2866.25,2937.5,19.45928,0
+AKAN.US,D,20221111,000000,3000,3256.25,2937.5,3001.25,23.1792,0
+AKAN.US,D,20221114,000000,3125,3500,3090,3152.5,10.082080000000001,0
+AKAN.US,D,20221115,000000,3248.75,3500,3150,3300,45.998400000000004,0
+AKAN.US,D,20221116,000000,3405,4098.75,2887.5,2975,452.46160000000003,0
+AKAN.US,D,20221117,000000,2962.5,2981.25,2637.5,2791.25,47.06232,0
+AKAN.US,D,20221118,000000,2887.5,3035,2782.52,2813.75,24.11352,0
+AKAN.US,D,20221121,000000,2897.5,2921.25,2751.25,2875,16.88288,0
+AKAN.US,D,20221122,000000,2812.5,3121.25,2750,2855,44.72256,0
+AKAN.US,D,20221123,000000,2997.5,3081.25,2768.75,2850,27.85064,0
+AKAN.US,D,20221125,000000,3000,3058.75,2850,2876.26,9.059520000000001,0
+AKAN.US,D,20221128,000000,2875,2923.75,2725,2772.5,12.2428,0
+AKAN.US,D,20221129,000000,2787.5,2900,2500,2660,177.728,0
+AKAN.US,D,20221130,000000,2875,3000,2541.25,2751.25,94.27008000000001,0
+AKAN.US,D,20221201,000000,2843.75,2843.75,2528.75,2731.25,51.109680000000004,0
+AKAN.US,D,20221202,000000,2750,2881.25,2375,2881.25,88.4212,0
+AKAN.US,D,20221205,000000,2855,3000,2568.75,2627.5,14.516720000000001,0
+AKAN.US,D,20221206,000000,2617.5,2671.34,2347.5,2378.75,22.39224,0
+AKAN.US,D,20221207,000000,2420,2750,2376.25,2437.5,6.884080000000001,0
+AKAN.US,D,20221208,000000,2375,2500,2281.25,2312.5,16.154480000000003,0
+AKAN.US,D,20221209,000000,2737.5,2737.5,2250,2367.5,33.08928,0
+AKAN.US,D,20221212,000000,2366.25,2623.75,2237.5,2487.5,40.75624,0
+AKAN.US,D,20221213,000000,2712.5,2712.5,2375,2375,11.42824,0
+AKAN.US,D,20221214,000000,2418.75,2478.75,2298.75,2313.75,22.23008,0
+AKAN.US,D,20221215,000000,2333.75,2377.5,2062.5,2162.5,16.013920000000002,0
+AKAN.US,D,20221216,000000,2184.98,2185,1961.25,2154.39,11.399120000000002,0
+AKAN.US,D,20221219,000000,1937.5,2106.25,1825,1855,18.32672,0
+AKAN.US,D,20221220,000000,1841.25,1927.5,1698.75,1752.5,11.89648,0
+AKAN.US,D,20221221,000000,1781.25,1875,1695,1800,8.477760000000002,0
+AKAN.US,D,20221222,000000,1863.75,2117.5,1551.25,1975,56.62352,0
+AKAN.US,D,20221223,000000,2000,2000,1700,1776.25,10.823200000000002,0
+AKAN.US,D,20221227,000000,1875,1875,1751.25,1788.75,11.40992,0
+AKAN.US,D,20221228,000000,1701.25,2368.75,1701.25,1892.5,50.3116,0
+AKAN.US,D,20221229,000000,1998.75,2037.5,1700,1821.25,29.806080000000005,0
+AKAN.US,D,20221230,000000,1875,1894.25,1750,1862.5,10.33072,0
+AKAN.US,D,20230103,000000,1862.5,1987.5,1862.5,1926.25,8.81456,0
+AKAN.US,D,20230104,000000,1962.5,2100,1937.5,2095,29.91864,0
+AKAN.US,D,20230105,000000,2032.5,2135,2000,2012.5,12.296320000000001,0
+AKAN.US,D,20230106,000000,1932.5,2498.26,1932.5,2156.25,43.22280000000001,0
+AKAN.US,D,20230109,000000,2500,2500,2156.25,2375,20.19696,0
+AKAN.US,D,20230110,000000,2375,2375,2138.75,2306.25,14.831600000000002,0
+AKAN.US,D,20230111,000000,2312.5,2386.25,2137.5,2373.75,21.942880000000002,0
+AKAN.US,D,20230112,000000,2373.75,2623.75,2250,2621.25,43.00128,0
+AKAN.US,D,20230113,000000,2625,2625,2393.75,2445,23.332,0
+AKAN.US,D,20230117,000000,2487.5,2487.5,2225,2371.25,31.902,0
+AKAN.US,D,20230118,000000,2437.5,2437.5,2137.5,2138.75,24.194640000000003,0
+AKAN.US,D,20230119,000000,2237.5,2237.5,2037.5,2037.5,22.826800000000002,0
+AKAN.US,D,20230120,000000,2576.25,3625,2531.25,2672.5,1949.0508000000002,0
+AKAN.US,D,20230123,000000,2500,2561.25,2125,2295,219.31448,0
+AKAN.US,D,20230124,000000,2375,2375,2250,2302.5,32.60952,0
+AKAN.US,D,20230125,000000,2375,2451.25,2250,2375,67.78856,0
+AKAN.US,D,20230126,000000,2332.5,7937.5,2332.5,3500,10423.33712,0
+AKAN.US,D,20230127,000000,4290,6875,3662.5,4300,8058.9036,0
+AKAN.US,D,20230130,000000,3866.25,4125,3278.75,3497.5,955.9472800000002,0
+AKAN.US,D,20230131,000000,3520,5212.5,3263.75,3937.5,2282.17448,0
+AKAN.US,D,20230201,000000,3600,4972.5,3513.75,4250,1317.4785600000002,0
+AKAN.US,D,20230202,000000,4457.5,4500,3787.5,3867.5,432.90671999999995,0
+AKAN.US,D,20230203,000000,3900,4060,3376.25,3406.25,405.66096000000005,0
+AKAN.US,D,20230206,000000,3500,3500,3001.25,3020,301.21728,0
+AKAN.US,D,20230207,000000,3123.75,3475,3020,3222.5,268.99647999999996,0
+AKAN.US,D,20230208,000000,3250,3250,2450,2680,408.4236,0
+AKAN.US,D,20230209,000000,2625,2750,2156.25,2280,346.2412800000001,0
+AKAN.US,D,20230210,000000,2626.25,3125,2388.47,2591.25,1084.14048,0
+AKAN.US,D,20230213,000000,2350,2750,2262.5,2623.75,224.69032000000004,0
+AKAN.US,D,20230214,000000,2612.5,3085,2532.5,3062.5,450.7109600000001,0
+AKAN.US,D,20230215,000000,2801.25,3525,2725,3456.25,651.4122400000001,0
+AKAN.US,D,20230216,000000,3190,3668.75,3150,3350,304.23928000000006,0
+AKAN.US,D,20230217,000000,3262.5,3700,2888.75,3693.75,352.21000000000004,0
+AKAN.US,D,20230221,000000,3512.5,3512.5,2637.5,3027.5,654.2356800000001,0
+AKAN.US,D,20230222,000000,2875,3055,2725,2781.25,187.64056000000002,0
+AKAN.US,D,20230223,000000,2812.5,2867.5,2403.75,2625,264.56696000000005,0
+AKAN.US,D,20230224,000000,2437.5,2708.75,2375,2504.76,148.29335999999998,0
+AKAN.US,D,20230227,000000,2528.75,2750,2393.75,2500,169.60608000000002,0
+AKAN.US,D,20230228,000000,2568.75,2621.25,2375,2387.5,96.96792,0
+AKAN.US,D,20230301,000000,2483.75,2500,2125,2250,151.10064000000003,0
+AKAN.US,D,20230302,000000,2250,2512.48,2243.74,2348.75,131.49607999999998,0
+AKAN.US,D,20230303,000000,2343.75,2407.5,2188.76,2273.75,102.19712,0
+AKAN.US,D,20230306,000000,2375,2562.5,2313.75,2456.86,124.96408000000002,0
+AKAN.US,D,20230307,000000,2437.5,2471.25,2338.75,2412.5,67.52368,0
+AKAN.US,D,20230308,000000,2340,2548.75,1687.5,1777.5,532.7486400000001,0
+AKAN.US,D,20230309,000000,1787.5,1834,1587.5,1662.5,218.37840000000003,0
+AKAN.US,D,20230310,000000,1600,1600,1375,1525,151.732,0
+AKAN.US,D,20230313,000000,1425,1537.38,1350,1475,92.3032,0
+AKAN.US,D,20230314,000000,1487.5,1700,1487.5,1575.12,153.49360000000001,0
+AKAN.US,D,20230315,000000,1512.5,1550,1275,1462.5,137.2872,0
+AKAN.US,D,20230316,000000,1500,1650,1400,1537.5,288.40000000000003,0
+AKAN.US,D,20230317,000000,1562.5,1737.5,1512.5,1650,720.5272,0
+AKAN.US,D,20230320,000000,1662.5,1800,1531.25,1650,284.9112,0
+AKAN.US,D,20230321,000000,1600,1662.5,1375,1375,238.17520000000002,0
+AKAN.US,D,20230322,000000,1350,1425,1300,1387.5,61.8432,0
+AKAN.US,D,20230323,000000,1375,1400,1300,1322.62,50.3952,0
+AKAN.US,D,20230324,000000,1325,1512.5,1312.5,1412.5,159.30640000000002,0
+AKAN.US,D,20230327,000000,1450,1450,1350.25,1412.5,43.32640000000001,0
+AKAN.US,D,20230328,000000,1375,1375,1087.5,1287.5,94.2312,0
+AKAN.US,D,20230329,000000,1287.5,1312.5,1212.5,1250,56.369600000000005,0
+AKAN.US,D,20230330,000000,1300,1312.5,1175,1212.12,63.71280000000001,0
+AKAN.US,D,20230331,000000,1237.62,1275,1187.5,1212.87,38.9376,0
+AKAN.US,D,20230403,000000,1212.87,1247.38,1164,1225,37.180800000000005,0
+AKAN.US,D,20230404,000000,1181.25,1237.5,1181.25,1218.75,33.648,0
+AKAN.US,D,20230405,000000,1197.5,1197.62,1012.5,1097,65.88960000000002,0
+AKAN.US,D,20230406,000000,1076.62,1149.88,1040.25,1075,44.2336,0
+AKAN.US,D,20230410,000000,1100,1687.5,1095.12,1600,501.0096,0
+AKAN.US,D,20230411,000000,1350,1537.5,1025,1125.12,372.56,0
+AKAN.US,D,20230412,000000,1125,1137.5,1063.88,1081.25,54.776,0
+AKAN.US,D,20230413,000000,1100,1375,1075.75,1217.34,103.67200000000001,0
+AKAN.US,D,20230414,000000,1262.5,1875,1156.25,1362.5,1114.7056,0
+AKAN.US,D,20230417,000000,1375,1500,1275,1412.5,229.7536,0
+AKAN.US,D,20230418,000000,1375,1650,1337.5,1512.5,356.9712,0
+AKAN.US,D,20230419,000000,1550,1550,1362.62,1425,91.376,0
+AKAN.US,D,20230420,000000,1462.5,1525,1387.5,1412.5,88.04400000000001,0
+AKAN.US,D,20230421,000000,1437.5,1500,1312.5,1387.5,46.2672,0
+AKAN.US,D,20230424,000000,1439.12,1439.12,1337.5,1375,38.751200000000004,0
+AKAN.US,D,20230425,000000,1337.62,1375,1275,1275,59.61280000000001,0
+AKAN.US,D,20230426,000000,1237.5,1318.75,1197.25,1287.5,62.047200000000004,0
+AKAN.US,D,20230427,000000,1350,1362.5,1262.5,1275,18.368000000000002,0
+AKAN.US,D,20230428,000000,1250.12,1410.25,1187.5,1275,42.784800000000004,0
+AKAN.US,D,20230501,000000,1300,1312.5,1154,1237.75,26.896800000000002,0
+AKAN.US,D,20230502,000000,1238.75,1500,1200,1387.5,1157.2952,0
+AKAN.US,D,20230503,000000,2950,3375,1525,1737.5,28184.897600000004,0
+AKAN.US,D,20230504,000000,1562.5,1675,1362.5,1425,1295.6080000000002,0
+AKAN.US,D,20230505,000000,1387.5,1425,1225,1287.5,823.316,0
+AKAN.US,D,20230508,000000,1275,1437.38,1225.12,1312.5,498.7656,0
+AKAN.US,D,20230509,000000,1325,1337.38,1212.5,1262.5,276.9248,0
+AKAN.US,D,20230510,000000,1213.62,1250,1087.5,1124.88,361.124,0
+AKAN.US,D,20230511,000000,1127.5,1300,975.25,1137.5,603.2088000000001,0
+AKAN.US,D,20230512,000000,1098.12,1167.75,1075,1137.5,166.8976,0
+AKAN.US,D,20230515,000000,1125,1525,1062.5,1387.5,1694.1008000000002,0
+AKAN.US,D,20230516,000000,1375,1487.5,1188.12,1275,566.5608000000001,0
+AKAN.US,D,20230517,000000,1250,1400,1175,1337.5,344.23440000000005,0
+AKAN.US,D,20230518,000000,1300,1300,1209.88,1231.25,225.72800000000004,0
+AKAN.US,D,20230519,000000,1249.62,1275,1212.5,1232.25,143.45360000000002,0
+AKAN.US,D,20230522,000000,1223.38,1247,1156.38,1200,108.7136,0
+AKAN.US,D,20230523,000000,1198.62,1211.25,1131.88,1140.75,67.9488,0
+AKAN.US,D,20230524,000000,1115,1125,1056.25,1091,216.53360000000004,0
+AKAN.US,D,20230525,000000,1087.5,1087.5,988.75,1025.56,232.20720000000003,0
+AKAN.US,D,20230526,000000,1000,1000,876.5,891.75,366.12480000000005,0
+AKAN.US,D,20230530,000000,935,937.5,876.625,883.44,93.15520000000001,0
+AKAN.US,D,20230531,000000,912.5,920,881.25,912.5,113.7224,0
+AKAN.US,D,20230601,000000,925,950,925,925,77.87920000000001,0
+AKAN.US,D,20230602,000000,900,947.375,887.75,900,43.8904,0
+AKAN.US,D,20230605,000000,902.75,962.5,902.75,912.375,52.964,0
+AKAN.US,D,20230606,000000,900,943.75,887.625,920,75.92560000000002,0
+AKAN.US,D,20230607,000000,928.19,950,887.5,906.875,81.5232,0
+AKAN.US,D,20230608,000000,869.875,912.25,862.5,900,107.82160000000002,0
+AKAN.US,D,20230609,000000,912.625,912.625,875,875,51.70080000000001,0
+AKAN.US,D,20230612,000000,881.875,900,850.125,873.625,219.74720000000002,0
+AKAN.US,D,20230613,000000,891.5,950,862.625,937.5,169.90720000000002,0
+AKAN.US,D,20230614,000000,937.61,1075,925,1012.5,140.808,0
+AKAN.US,D,20230615,000000,1000,1100,1000,1062.62,136.352,0
+AKAN.US,D,20230616,000000,1050.12,1087.5,1012.5,1025,40.3136,0
+AKAN.US,D,20230620,000000,1031.25,1176.12,975.375,1025,187.2048,0
+AKAN.US,D,20230621,000000,1025,1050,962.375,963.375,52.80080000000001,0
+AKAN.US,D,20230622,000000,998.125,998.125,950.25,977.5,19.279200000000003,0
+AKAN.US,D,20230623,000000,940,962.5,875.25,943,63.098400000000005,0
+AKAN.US,D,20230626,000000,951.625,962.5,943.75,943.75,11.022400000000001,0
+AKAN.US,D,20230627,000000,953.125,961.5,912.5,912.5,22.166400000000003,0
+AKAN.US,D,20230628,000000,900,931,887.625,913.125,30.769599999999997,0
+AKAN.US,D,20230629,000000,937.375,937.375,911.375,925,25.664800000000003,0
+AKAN.US,D,20230630,000000,917.5,1010.37,900,925,83.32480000000001,0
+AKAN.US,D,20230703,000000,933.795,949.875,912.5,913.875,18.404,0
+AKAN.US,D,20230705,000000,895.5,952.125,887.5,912.5,94.54560000000002,0
+AKAN.US,D,20230706,000000,885.125,922.5,862.5,887.5,77.12400000000001,0
+AKAN.US,D,20230707,000000,875,900,862.5,863.75,73.964,0
+AKAN.US,D,20230710,000000,875,881.875,740.375,750,142.952,0
+AKAN.US,D,20230711,000000,775,816.125,772.5,787.375,48.9176,0
+AKAN.US,D,20230712,000000,810,810,787.625,791.375,63.33440000000001,0
+AKAN.US,D,20230713,000000,792.5,871.875,762.5,843.25,101.4488,0
+AKAN.US,D,20230714,000000,817.375,862.5,787.625,813.75,34.0336,0
+AKAN.US,D,20230717,000000,848.75,850,800,850,20.575200000000002,0
+AKAN.US,D,20230718,000000,850,931.25,812.875,862.5,78.87920000000001,0
+AKAN.US,D,20230719,000000,882.125,887.5,840.375,862.5,14.824000000000002,0
+AKAN.US,D,20230720,000000,875,875,837.75,855.875,14.171200000000002,0
+AKAN.US,D,20230721,000000,873.75,873.75,812.625,838.25,69.0912,0
+AKAN.US,D,20230724,000000,813.125,862.375,781.25,813.75,64.964,0
+AKAN.US,D,20230725,000000,821,821.875,762.5,772.375,45.46000000000001,0
+AKAN.US,D,20230726,000000,751.25,807.5,738.75,765,57.89600000000001,0
+AKAN.US,D,20230727,000000,740.125,793.75,740.125,787.375,36.86000000000001,0
+AKAN.US,D,20230728,000000,779.625,799.875,743.875,762.5,34.36880000000001,0
+AKAN.US,D,20230731,000000,773.75,787.5,750,775,32.596,0
+AKAN.US,D,20230801,000000,762.5,773.625,752.5,761.25,30.6768,0
+AKAN.US,D,20230802,000000,752.5,753.125,678.375,702.25,185.7464,0
+AKAN.US,D,20230803,000000,700,749.75,700,720,27.791200000000003,0
+AKAN.US,D,20230804,000000,725,770,715.25,715.25,11.1224,0
+AKAN.US,D,20230807,000000,700,762.5,675,762.5,26.742400000000004,0
+AKAN.US,D,20230808,000000,775,825,713.75,756.75,294.92080000000004,0
+AKAN.US,D,20230809,000000,893.625,893.625,681.375,700,4871.298400000001,0
+AKAN.US,D,20230810,000000,672.5,718.75,650.125,712.5,328.30320000000006,0
+AKAN.US,D,20230811,000000,687.5,716,650,716,135.8736,0
+AKAN.US,D,20230814,000000,691,700,663.75,675,34.0296,0
+AKAN.US,D,20230815,000000,675,687.5,650,680.5,74.62480000000001,0
+AKAN.US,D,20230816,000000,662.5,662.625,637.5,637.5,91.95760000000001,0
+AKAN.US,D,20230817,000000,650,665.125,625.625,658.75,63.217600000000004,0
+AKAN.US,D,20230818,000000,650,650,590.125,601.25,58.300000000000004,0
+AKAN.US,D,20230821,000000,598.75,649.875,575,575.875,31.033600000000003,0
+AKAN.US,D,20230822,000000,575,611.25,562.5,610,19.5248,0
+AKAN.US,D,20230823,000000,598.75,620.85,598.75,600,22.041600000000003,0
+AKAN.US,D,20230824,000000,562.75,587.25,550,568.75,43.22800000000001,0
+AKAN.US,D,20230825,000000,556.875,618.75,556.875,563.75,25.152,0
+AKAN.US,D,20230828,000000,557.5,605.375,557.5,558,14.797600000000001,0
+AKAN.US,D,20230829,000000,586.25,593.75,554.375,585.625,34.6456,0
+AKAN.US,D,20230830,000000,563.75,886.875,563.75,693.5,2476.3048,0
+AKAN.US,D,20230831,000000,648.75,787.5,621,712.875,697.172,0
+AKAN.US,D,20230901,000000,731.25,747.5,652.125,654.375,132.328,0
+AKAN.US,D,20230905,000000,641.25,786.25,641.25,694.5,1019.7568000000001,0
+AKAN.US,D,20230906,000000,765.625,887.5,718.75,812.5,1488.1616000000004,0
+AKAN.US,D,20230907,000000,750,795.25,727.5,768.125,168.9968,0
+AKAN.US,D,20230908,000000,745.875,869.875,710.05,825,446.34560000000005,0
+AKAN.US,D,20230911,000000,800.25,1312.5,800.125,1145.25,4321.924,0
+AKAN.US,D,20230912,000000,1028.12,1211.12,975,1068.62,791.2984000000001,0
+AKAN.US,D,20230913,000000,1012.5,1049.88,913.25,953.5,247.39920000000004,0
+AKAN.US,D,20230914,000000,998.625,1162.5,974.875,1025.5,466.00320000000005,0
+AKAN.US,D,20230915,000000,1075.88,1182.62,1027,1097.62,860.9176,0
+AKAN.US,D,20230918,000000,985.5,1018.62,903.125,936.25,242.98160000000004,0
+AKAN.US,D,20230919,000000,911.25,1000,750,766.875,219.23040000000003,0
+AKAN.US,D,20230920,000000,850.875,862.5,725.75,751.25,148.1048,0
+AKAN.US,D,20230921,000000,751.25,787.5,700,723.75,141.5008,0
+AKAN.US,D,20230922,000000,687.625,750,687.625,741.25,76.69200000000001,0
+AKAN.US,D,20230925,000000,735.125,823.125,725,803.75,224.2464,0
+AKAN.US,D,20230926,000000,759.5,837.5,725,738.75,137.06560000000002,0
+AKAN.US,D,20230927,000000,762.5,850,706.25,721.25,587.7856,0
+AKAN.US,D,20230928,000000,703.875,750,703.75,713.75,88.1752,0
+AKAN.US,D,20230929,000000,706.25,725,638.75,662.625,134.68720000000002,0
+AKAN.US,D,20231002,000000,642.75,682.875,625,642.25,84.78560000000002,0
+AKAN.US,D,20231003,000000,692.375,743.625,651.25,671.25,98.56,0
+AKAN.US,D,20231004,000000,671.25,689,626.25,650,29.6344,0
+AKAN.US,D,20231005,000000,682.5,682.5,563.25,624.75,140.23120000000003,0
+AKAN.US,D,20231006,000000,625,662.5,575,625,77.02080000000001,0
+AKAN.US,D,20231009,000000,625,650.77,600,625,48.008,0
+AKAN.US,D,20231010,000000,640.245,650,606.25,606.25,78.63360000000002,0
+AKAN.US,D,20231011,000000,636.5,640,588.75,612.125,53.598400000000005,0
+AKAN.US,D,20231012,000000,625,862.5,603.875,631.375,1108.6144,0
+AKAN.US,D,20231013,000000,656.25,725,602.5,699.5,210.848,0
+AKAN.US,D,20231016,000000,678.5,687.5,625,658.5,39.976,0
+AKAN.US,D,20231017,000000,675,687.125,637.5,651.25,71.25760000000001,0
+AKAN.US,D,20231018,000000,656.75,698.375,627.75,641.5,52.17680000000001,0
+AKAN.US,D,20231019,000000,645,650,593.75,596.875,108.44720000000001,0
+AKAN.US,D,20231020,000000,581.875,639.75,575.25,637.25,51.3784,0
+AKAN.US,D,20231023,000000,625,649.25,575.25,591.75,62.9048,0
+AKAN.US,D,20231024,000000,578.75,637.25,578.75,579,74.82560000000001,0
+AKAN.US,D,20231025,000000,591.25,621.2,556.25,566.875,77.164,0
+AKAN.US,D,20231026,000000,566.875,590.25,554.25,590.25,15.6744,0
+AKAN.US,D,20231027,000000,594.545,594.545,540.625,583.875,41.507200000000005,0
+AKAN.US,D,20231030,000000,587.375,587.375,550.875,580,8.74,0
+AKAN.US,D,20231031,000000,562.5,611.25,501.25,530.75,126.91200000000002,0
+AKAN.US,D,20231101,000000,529.75,562.5,512.5,533.75,11.376000000000001,0
+AKAN.US,D,20231102,000000,542.375,562.375,524.125,550,92.47840000000001,0
+AKAN.US,D,20231103,000000,537.5,584,522.25,562.5,51.58480000000001,0
+AKAN.US,D,20231106,000000,566.875,595.125,537.5,550,21.572000000000003,0
+AKAN.US,D,20231107,000000,562.5,569.375,536.75,536.75,18.7904,0
+AKAN.US,D,20231108,000000,531.25,537.625,521,525.125,15.5928,0
+AKAN.US,D,20231109,000000,512.5,556.25,503.375,525,49.796800000000005,0
+AKAN.US,D,20231110,000000,536.25,561.625,501.5,522.625,41.303200000000004,0
+AKAN.US,D,20231113,000000,527.25,552.5,525,552.5,66.2384,0
+AKAN.US,D,20231114,000000,524.25,587.5,512.5,550.125,44.04880000000001,0
+AKAN.US,D,20231115,000000,537.5,575,513.75,560.75,92.77280000000002,0
+AKAN.US,D,20231116,000000,562.375,562.375,526.25,531.625,24.8928,0
+AKAN.US,D,20231117,000000,556.875,557.875,528.125,532.625,43.9472,0
+AKAN.US,D,20231120,000000,539,552.5,537.5,539,45.3376,0
+AKAN.US,D,20231121,000000,537.5,539,500,537.375,38.3816,0
+AKAN.US,D,20231122,000000,525.25,556.625,525,556.625,15.437600000000002,0
+AKAN.US,D,20231124,000000,573.25,573.25,525,562.5,3.1232,0
+AKAN.US,D,20231127,000000,593.75,593.75,525,555.48,6.6888000000000005,0
+AKAN.US,D,20231128,000000,537.5,547.5,525,535.875,13.6808,0
+AKAN.US,D,20231129,000000,555,574.875,535,550.125,12.9976,0
+AKAN.US,D,20231130,000000,573.625,624.875,550,612.5,198.68,0
+AKAN.US,D,20231201,000000,637.5,643.75,537.5,586.875,141.0144,0
+AKAN.US,D,20231204,000000,587.5,675,581.25,626.375,253.26,0
+AKAN.US,D,20231205,000000,610.5,673,610.5,637.375,21.3728,0
+AKAN.US,D,20231206,000000,608.625,650,606.25,608.875,35.2288,0
+AKAN.US,D,20231207,000000,611.375,625,606.25,606.25,20.571200000000005,0
+AKAN.US,D,20231208,000000,606.25,612.5,587.5,587.5,18.0016,0
+AKAN.US,D,20231211,000000,631.75,631.75,587.5,587.625,18.747200000000003,0
+AKAN.US,D,20231212,000000,590.375,615.75,541.125,562.5,42.42,0
+AKAN.US,D,20231213,000000,586.125,586.125,551.25,575,14.761600000000001,0
+AKAN.US,D,20231214,000000,575.125,599.375,568.75,575,32.6616,0
+AKAN.US,D,20231215,000000,575,600,539.125,592.75,33.03040000000001,0
+AKAN.US,D,20231218,000000,562.5,590.5,501.375,562.625,104.1136,0
+AKAN.US,D,20231219,000000,562.625,562.75,550,551.25,26.264,0
+AKAN.US,D,20231220,000000,551.25,552.5,500,500,69.76800000000001,0
+AKAN.US,D,20231221,000000,512.5,562.5,512.5,520,24.5728,0
+AKAN.US,D,20231222,000000,537.375,537.375,497.5,537.125,139.10160000000002,0
+AKAN.US,D,20231226,000000,524.75,537.5,511.5,525,21.068,0
+AKAN.US,D,20231227,000000,506.82,543.735,502.5,543.735,56.2928,0
+AKAN.US,D,20231228,000000,525,575,525,571.875,125.176,0
+AKAN.US,D,20231229,000000,600,600,537.375,550.56,47.5792,0
+AKAN.US,D,20240102,000000,538.875,568.75,537.5,537.5,22.7528,0
+AKAN.US,D,20240103,000000,537.5,621.875,531.25,612.5,201.39360000000002,0
+AKAN.US,D,20240104,000000,612.5,612.5,587.5,612.375,39.67680000000001,0
+AKAN.US,D,20240105,000000,606.125,606.125,575,575.125,53.68240000000001,0
+AKAN.US,D,20240108,000000,587.5,600,438.125,535.5,87.16000000000001,0
+AKAN.US,D,20240109,000000,537.5,625,521,529.125,33.648,0
+AKAN.US,D,20240110,000000,556,612.375,529.125,550,5.1080000000000005,0
+AKAN.US,D,20240111,000000,550,575,531.25,562.5,41.6752,0
+AKAN.US,D,20240112,000000,553.75,596.375,553.75,587.5,21.7952,0
+AKAN.US,D,20240116,000000,575,618.75,575,593.75,140.4768,0
+AKAN.US,D,20240117,000000,600,612.5,562.5,612.5,34.42080000000001,0
+AKAN.US,D,20240118,000000,602.875,612.5,500,501.25,76.4368,0
+AKAN.US,D,20240119,000000,512.5,543,502.5,516.25,51.42400000000001,0
+AKAN.US,D,20240122,000000,510.625,511.875,457.375,481.25,59.610400000000006,0
+AKAN.US,D,20240123,000000,505.25,505.25,462.5,468.75,5.2712,0
+AKAN.US,D,20240124,000000,500,512.5,480.5,512.375,90.16720000000001,0
+AKAN.US,D,20240125,000000,511.25,511.25,479.625,487.375,17.8768,0
+AKAN.US,D,20240126,000000,512.5,512.5,483.75,512.375,13.176,0
+AKAN.US,D,20240129,000000,512.5,512.5,457.875,496.25,21.181600000000003,0
+AKAN.US,D,20240130,000000,481.25,487.5,475,487.5,16.7192,0
+AKAN.US,D,20240131,000000,493.75,499.75,456.25,487.5,24.8336,0
+AKAN.US,D,20240201,000000,473.75,543.75,462.375,492.5,513.4856,0
+AKAN.US,D,20240202,000000,462.25,887.5,442.5,491.875,10241.9256,0
+AKAN.US,D,20240205,000000,454,462.5,350.25,402.75,753.0824000000001,0
+AKAN.US,D,20240206,000000,415,458.5,394,436.25,561.4512,0
+AKAN.US,D,20240207,000000,421.875,425,387.5,387.5,108.04080000000002,0
+AKAN.US,D,20240208,000000,487.5,525,443.875,450,859.2776,0
+AKAN.US,D,20240209,000000,450,456.25,387.625,401.75,270.1888,0
+AKAN.US,D,20240212,000000,412.5,475,391.25,475,396.8216,0
+AKAN.US,D,20240213,000000,525,605.5,325.125,355,2260.3048,0
+AKAN.US,D,20240214,000000,347.5,381.875,347.5,350,187.04000000000002,0
+AKAN.US,D,20240215,000000,365,377.5,350,363.875,222.044,0
+AKAN.US,D,20240216,000000,362.625,384.312,355.375,379.25,224.49040000000002,0
+AKAN.US,D,20240220,000000,374.125,385.875,362.5,366.75,165.2888,0
+AKAN.US,D,20240221,000000,365.25,387.5,362.75,377.75,110.36000000000001,0
+AKAN.US,D,20240222,000000,370,397.5,370,373.125,96.724,0
+AKAN.US,D,20240223,000000,368.875,393.75,365.625,365.75,57.369600000000005,0
+AKAN.US,D,20240226,000000,366.375,387.5,350,362.875,142.66000000000003,0
+AKAN.US,D,20240227,000000,368.75,375,346.5,350.625,57.38000000000001,0
+AKAN.US,D,20240228,000000,337.5,374.875,325.625,333.125,131.108,0
+AKAN.US,D,20240229,000000,349.75,361,313.75,321,1700.0080000000003,0
+AKAN.US,D,20240301,000000,375,381.25,257,275,6678.522400000001,0
+AKAN.US,D,20240304,000000,274.625,274.625,257,263.686,488.1352,0
+AKAN.US,D,20240305,000000,264.5,312.5,242.625,243.75,957.2128000000001,0
+AKAN.US,D,20240306,000000,252.5,252.5,218.75,226.25,797.6680000000001,0
+AKAN.US,D,20240307,000000,222.5,229.75,214.625,221.125,147.81760000000003,0
+AKAN.US,D,20240308,000000,223.75,232.875,212.5,224.375,295.16720000000004,0
+AKAN.US,D,20240311,000000,212.5,237.5,212.5,229.625,162.8984,0
+AKAN.US,D,20240312,000000,221.25,227.278,200.125,202.75,262.5088,0
+AKAN.US,D,20240313,000000,200,206.25,188.75,205.125,206.208,0
+AKAN.US,D,20240314,000000,206.625,208.125,187.5,196.125,187.0096,0
+AKAN.US,D,20240315,000000,194.125,225,188.875,212.5,605.5400000000001,0
+AKAN.US,D,20240318,000000,200,247.375,191.376,217.125,1324.8400000000001,0
+AKAN.US,D,20240319,000000,212.5,231.25,206.25,223.062,455.36320000000006,0
+AKAN.US,D,20240320,000000,231.25,287.5,220,254.875,1786.6952,0
+AKAN.US,D,20240321,000000,261.25,271.375,243.75,261.25,409.348,0
+AKAN.US,D,20240322,000000,281.25,312.5,256.25,304.375,2174.7624,0
+AKAN.US,D,20240325,000000,206.25,207.75,177.5,206.25,2317.164,0
+AKAN.US,D,20240326,000000,187.5,248,187.5,205.75,1640.0816000000004,0
+AKAN.US,D,20240327,000000,187.5,212.5,187.5,206.125,1003.6824000000001,0
+AKAN.US,D,20240328,000000,312.5,337.5,130,145.75,64268.61920000001,0
+AKAN.US,D,20240401,000000,162.5,187.5,140,184.5,8322.119200000001,0
+AKAN.US,D,20240402,000000,174.25,174.25,143.875,159.5,3880.5784000000003,0
+AKAN.US,D,20240403,000000,160.25,168.75,139.5,158.125,3961.7832000000003,0
+AKAN.US,D,20240404,000000,140.25,162.5,140.25,150.375,2728.6024,0
+AKAN.US,D,20240405,000000,153.75,156.25,143.75,153.125,1545.664,0
+AKAN.US,D,20240408,000000,152.875,162.5,149.375,150.125,1520.6984,0
+AKAN.US,D,20240409,000000,145,161.375,142.5,150.875,2375.5496000000003,0
+AKAN.US,D,20240410,000000,150.875,159.25,144.375,149.5,1684.8400000000001,0
+AKAN.US,D,20240411,000000,149.75,225,149.75,188.75,39417.8,0
+AKAN.US,D,20240412,000000,221.875,235,187.5,193,14644.604000000001,0
+AKAN.US,D,20240415,000000,198.75,212.5,138.75,141.25,12053.220800000003,0
+AKAN.US,D,20240416,000000,137.5,141.123,120.125,127.5,5676.880000000001,0
+AKAN.US,D,20240417,000000,125,136.25,122.625,130.625,3505.967200000001,0
+AKAN.US,D,20240418,000000,122.5,127.5,113.875,117.625,3009.7888000000003,0
+AKAN.US,D,20240419,000000,116.25,137.5,116.188,116.25,3577.3264000000004,0
+AKAN.US,D,20240422,000000,130.625,136.375,112.875,114.125,5847.0072,0
+AKAN.US,D,20240423,000000,115,120.625,111,114.875,2279.6928000000003,0
+AKAN.US,D,20240424,000000,113,114.75,110.25,112.125,1446.5336000000002,0
+AKAN.US,D,20240425,000000,112.5,114.875,106.875,114.375,1281.0744,0
+AKAN.US,D,20240426,000000,112.5,131.25,111.25,128.75,2983.4312000000004,0
+AKAN.US,D,20240429,000000,152.625,153.75,111.75,112.5,36250.246399999996,0
+AKAN.US,D,20240430,000000,110.25,141.25,106.625,116.25,24454.4592,0
+AKAN.US,D,20240501,000000,174.625,184.375,134.625,145.75,145126.7872,0
+AKAN.US,D,20240502,000000,130.5,143.75,117.5,121.125,15564.976800000002,0
+AKAN.US,D,20240503,000000,116.625,121.25,111.875,113.125,10055.7232,0
+AKAN.US,D,20240506,000000,117.375,117.375,110,113.75,6931.328,0
+AKAN.US,D,20240507,000000,107.5,117.5,107.5,113.125,4725.0416,0
+AKAN.US,D,20240508,000000,112.5,115,111.25,111.375,3115.7224,0
+AKAN.US,D,20240509,000000,113.625,123.375,111.25,114.375,3886.7424,0
+AKAN.US,D,20240510,000000,112.5,127.501,107.5,122.75,10994.668800000001,0
+AKAN.US,D,20240513,000000,117.125,122.125,113.25,115.75,5625.5376,0
+AKAN.US,D,20240514,000000,113.75,121.25,106.25,110,7047.868000000001,0
+AKAN.US,D,20240515,000000,110.25,132.125,110.25,130,12718.934400000002,0
+AKAN.US,D,20240516,000000,127.125,215,121.375,165.625,73854.6128,0
+AKAN.US,D,20240517,000000,396,742.5,195,215.75,453394.0304,0
+AKAN.US,D,20240520,000000,185,185,137.625,167.125,62266.7688,0
+AKAN.US,D,20240521,000000,132.75,136.125,113,116.25,35699.5864,0
+AKAN.US,D,20240522,000000,116.25,124.5,106.375,114.5,35534.4944,0
+AKAN.US,D,20240523,000000,90.625,96.7595,72.8125,74.6875,36217.76,0
+AKAN.US,D,20240524,000000,161.562,176.875,94.6875,128.438,1251715.296,0
+AKAN.US,D,20240528,000000,110.938,114.688,100.312,110,35791.104,0
+AKAN.US,D,20240529,000000,105.938,105.938,91.5625,93.4375,17915.456000000002,0
+AKAN.US,D,20240530,000000,89.375,96.5625,87.1875,89.6875,11734.912,0
+AKAN.US,D,20240531,000000,88.75,92.344,79.0625,81.25,8222.240000000002,0
+AKAN.US,D,20240603,000000,82.8125,85.625,78.125,82.8125,7390.048,0
+AKAN.US,D,20240604,000000,81.25,85.3125,78.4375,78.4375,6941.984,0
+AKAN.US,D,20240605,000000,79.0625,79.844,69.9935,76.25,7856.832000000001,0
+AKAN.US,D,20240606,000000,75.3125,78.75,75,76.875,3061.248,0
+AKAN.US,D,20240607,000000,75.9375,77.1875,68.75,69.375,5970.656,0
+AKAN.US,D,20240610,000000,70.3125,89.0625,66.25,84.6875,57840.288,0
+AKAN.US,D,20240611,000000,92.1875,96.25,72.1905,81.875,89091.136,0
+AKAN.US,D,20240612,000000,77.5,87.5,74.078,76.5625,14456.832000000002,0
+AKAN.US,D,20240613,000000,75.3125,80.919,73.1405,78.75,5662.112000000001,0
+AKAN.US,D,20240614,000000,76.25,84.375,74.0625,75,7962.272000000001,0
+AKAN.US,D,20240617,000000,74.375,76.5595,67.8125,70.9375,2960.4480000000003,0
+AKAN.US,D,20240618,000000,73.125,73.125,67.5,69.6875,4838.592,0
+AKAN.US,D,20240620,000000,69.0625,82.1875,69.0625,71.25,29627.264000000003,0
+AKAN.US,D,20240621,000000,78.125,90,71.303,73.125,44800.448000000004,0
+AKAN.US,D,20240624,000000,73.75,75,71.875,73.4375,4393.472000000001,0
+AKAN.US,D,20240625,000000,72.5,76.5625,72.5,74.6875,5360.320000000001,0
+AKAN.US,D,20240626,000000,73.4375,77.5,72.8125,73.4375,9754.464,0
+AKAN.US,D,20240627,000000,75,75,73.4375,75,1658.3680000000002,0
+AKAN.US,D,20240628,000000,73.75,74.919,70.625,72.1875,3461.3440000000005,0
+AKAN.US,D,20240701,000000,72.1875,72.1875,69.0625,70.625,2121.472,0
+AKAN.US,D,20240702,000000,70,71.5625,69.6875,69.6875,1043.104,0
+AKAN.US,D,20240703,000000,69.0625,71.875,68.75,69.6875,3538.9440000000004,0
+AKAN.US,D,20240705,000000,68.4375,70.625,67.8125,68.4375,1690.912,0
+AKAN.US,D,20240708,000000,68.4375,71.5625,68.125,70.9375,1934.048,0
+AKAN.US,D,20240709,000000,68.75,73.4375,68.75,70.3125,2581.28,0
+AKAN.US,D,20240710,000000,70,71.875,68.75,69.375,1270.432,0
+AKAN.US,D,20240711,000000,70.9375,71.25,67.5,68.125,2827.1360000000004,0
+AKAN.US,D,20240712,000000,67.5,79.375,67.5,70.3125,60703.200000000004,0
+AKAN.US,D,20240715,000000,69.6875,73.4375,67.8125,70.9375,11476.992,0
+AKAN.US,D,20240716,000000,71.25,71.5625,68.75,70,3964.4160000000006,0
+AKAN.US,D,20240717,000000,69.0625,75.3095,69.0625,72.1875,7346.912,0
+AKAN.US,D,20240718,000000,70.3125,72.5,66.5625,66.875,6489.952000000001,0
+AKAN.US,D,20240719,000000,66.5625,67.8125,61.094,62.5,4702.496,0
+AKAN.US,D,20240722,000000,63.75,65,61.5625,63.125,5212.128000000001,0
+AKAN.US,D,20240723,000000,64.0625,64.253,60.625,63.4375,3384.192,0
+AKAN.US,D,20240724,000000,62.1875,62.5,48.4375,50.3125,10244.928,0
+AKAN.US,D,20240725,000000,50,54.375,46.875,51.25,5735.488000000001,0
+AKAN.US,D,20240726,000000,51.25,53.4375,50.625,50.9375,1935.5200000000002,0
+AKAN.US,D,20240729,000000,50,52.5,48.125,49.0625,3135.936,0
+AKAN.US,D,20240730,000000,48.4375,49.375,42.8125,45.625,4765.536,0
+AKAN.US,D,20240731,000000,45.625,48.4344,44.6094,46.875,1537.0880000000002,0
+AKAN.US,D,20240801,000000,46.25,47.8125,44.375,45.3125,1798.688,0
+AKAN.US,D,20240802,000000,55.3125,64.0625,47.1875,50,808290.6560000001,0
+AKAN.US,D,20240805,000000,45.625,46.25,40,45,21460.256,0
+AKAN.US,D,20240806,000000,44.6875,46.2531,41.5625,42.8125,8716.544,0
+AKAN.US,D,20240807,000000,41.5625,44.375,39.0625,41.25,5847.456,0
+AKAN.US,D,20240808,000000,41.25,44.0625,37.5,38.75,11452.640000000001,0
+AKAN.US,D,20240809,000000,38.75,43.375,37.8125,40.9375,5101.920000000001,0
+AKAN.US,D,20240812,000000,40.625,44.4562,39.6875,42.5,2691.3920000000003,0
+AKAN.US,D,20240813,000000,43.4375,49.9406,39.1094,45.625,6858.624000000001,0
+AKAN.US,D,20240814,000000,44.0625,48.125,44.0625,46.5625,2116.832,0
+AKAN.US,D,20240815,000000,44.0625,47.1875,44.0625,45.3125,2463.8720000000003,0
+AKAN.US,D,20240816,000000,43.75,45.5281,42.1875,42.8125,2351.712,0
+AKAN.US,D,20240819,000000,42.5,45.3125,42.5,44.6875,2751.3920000000003,0
+AKAN.US,D,20240820,000000,45.3125,45.3125,43.4375,43.75,1168.96,0
+AKAN.US,D,20240821,000000,43.8688,45,42.8125,44.6875,1768.064,0
+AKAN.US,D,20240822,000000,43.125,44.0625,40.9375,40.9375,1900.6400000000003,0
+AKAN.US,D,20240823,000000,41.875,44.0594,41.875,42.1875,1699.5200000000002,0
+AKAN.US,D,20240826,000000,41.875,43.2812,40,40.625,1367.2640000000001,0
+AKAN.US,D,20240827,000000,41.5625,41.5625,39.375,40.3125,886.5920000000001,0
+AKAN.US,D,20240828,000000,39.6875,40.3125,35.9375,36.25,3406.8800000000006,0
+AKAN.US,D,20240829,000000,36.875,37.1875,35.9375,36.5625,667.0400000000001,0
+AKAN.US,D,20240830,000000,36.5625,38.9906,36.5625,38.125,1392.6720000000003,0
+AKAN.US,D,20240903,000000,38.4375,39.0625,35.9375,36.25,1711.9360000000001,0
+AKAN.US,D,20240904,000000,36.5625,36.5625,35.3125,36.5625,885.856,0
+AKAN.US,D,20240905,000000,35.9375,37.5,35.9375,36.2469,742.368,0
+AKAN.US,D,20240906,000000,35.3125,35.9375,32.3438,34.3938,1438.2720000000002,0
+AKAN.US,D,20240909,000000,34.0625,37.1875,33.75,34.375,2731.5200000000004,0
+AKAN.US,D,20240910,000000,34.6875,35.6219,33.75,35.3125,600.3520000000001,0
+AKAN.US,D,20240911,000000,35,35.9375,34.0625,35.7875,576.6400000000001,0
+AKAN.US,D,20240912,000000,35.3125,36.875,35.3125,36.25,1318.848,0
+AKAN.US,D,20240913,000000,35.625,38.125,35.3125,37.1875,3000.32,0
+AKAN.US,D,20240916,000000,37.8125,43.75,36.25,38.75,15359.328000000001,0
+AKAN.US,D,20240917,000000,39.6875,39.6875,36.25,36.25,1147.872,0
+AKAN.US,D,20240918,000000,36.5625,38.125,35.625,36.875,1698.56,0
+AKAN.US,D,20240919,000000,36.5625,37.8125,35.9375,35.9687,1900.3200000000002,0
+AKAN.US,D,20240920,000000,35.625,37.5,34.6875,36.5625,1217.0880000000002,0
+AKAN.US,D,20240923,000000,36.5625,36.5625,34.0875,35,1340.832,0
+AKAN.US,D,20240924,000000,34.375,35.625,32.8125,34.6875,1198.24,0
+AKAN.US,D,20240925,000000,34.6875,36.5625,33.7531,35.625,692.576,0
+AKAN.US,D,20240926,000000,36.25,36.25,34.375,34.6875,762.3360000000001,0
+AKAN.US,D,20240927,000000,35,37.1875,35,36.5625,622.272,0
+AKAN.US,D,20240930,000000,36.875,36.875,34.375,35.9375,1113.6960000000001,0
+AKAN.US,D,20241001,000000,36.1375,36.25,34.0625,34.375,1405.632,0
+AKAN.US,D,20241002,000000,34.0625,35,31.875,33.125,1388.0960000000002,0
+AKAN.US,D,20241003,000000,33.125,35,32.8125,33.75,815.2640000000001,0
+AKAN.US,D,20241004,000000,34.3906,35,33.125,33.4375,749.9200000000001,0
+AKAN.US,D,20241007,000000,34.2188,34.2188,32.8125,33.4375,688.672,0
+AKAN.US,D,20241008,000000,32.8125,36.5625,32.8125,34.6875,3264.0640000000003,0
+AKAN.US,D,20241009,000000,34.375,34.6969,33.1281,34.0625,988.9280000000001,0
+AKAN.US,D,20241010,000000,33.4375,37.5,32.175,33.75,10504.704000000002,0
+AKAN.US,D,20241011,000000,39.0625,39.0625,30.1062,32.5,104305.18400000001,0
+AKAN.US,D,20241014,000000,31.5625,33.125,30.5156,31.875,9026.592,0
+AKAN.US,D,20241015,000000,31.5625,31.5625,28.4562,30.025,5838.112000000001,0
+AKAN.US,D,20241016,000000,30.0031,30.3375,28.75,29.5938,2890.6560000000004,0
+AKAN.US,D,20241017,000000,30.5938,31.25,29.7219,30.3125,178997.21600000001,0
+AKAN.US,D,20241018,000000,42.5,43.4375,30.625,34.375,842867.616,0
+AKAN.US,D,20241021,000000,30.6719,33.4375,29.6875,33.4375,43447.872,0
+AKAN.US,D,20241022,000000,32.1875,34.0625,31.25,31.25,25366.880000000005,0
+AKAN.US,D,20241023,000000,31.875,31.875,30.0219,30.3125,9920.288,0
+AKAN.US,D,20241024,000000,30.3688,30.625,27.5688,28.1469,12840.928,0
+AKAN.US,D,20241025,000000,28.125,28.125,25.7719,26.3062,7695.488000000001,0
+AKAN.US,D,20241028,000000,26.6938,27.4969,25.6156,26.5344,6973.632000000001,0
+AKAN.US,D,20241029,000000,25.6562,26.8125,25.6281,26.0625,4865.696,0
+AKAN.US,D,20241030,000000,26.25,26.25,23.8781,23.8781,6045.152000000001,0
+AKAN.US,D,20241031,000000,24.2656,24.8438,22.1875,22.5625,5171.968000000001,0
+AKAN.US,D,20241101,000000,22.5312,23.4562,22.5312,23.4062,1964.864,0
+AKAN.US,D,20241104,000000,23.4062,25.3125,23.125,24.0468,8090.816000000001,0
+AKAN.US,D,20241105,000000,23.8,25.625,23.5031,25.1656,2993.28,0
+AKAN.US,D,20241106,000000,24.6062,25.7187,24.0344,25,2381.824,0
+AKAN.US,D,20241107,000000,24.0062,25.6188,23.75,24.7782,2212.9600000000005,0
+AKAN.US,D,20241108,000000,26.0312,26.0312,24.6312,25.3125,3784.4480000000003,0
+AKAN.US,D,20241111,000000,24.5531,25.3031,20,23.9062,8209.504,0
+AKAN.US,D,20241112,000000,21.8031,22.9718,21.3594,21.7031,9838.144,0
+AKAN.US,D,20241113,000000,22.1875,22.1875,19.0938,20.9687,24714.432,0
+AKAN.US,D,20241114,000000,21.0938,24.5312,19.0625,23.125,29920.703999999998,0
+AKAN.US,D,20241115,000000,21.4062,21.7188,19.2203,21.7188,8643.456,0
+AKAN.US,D,20241118,000000,20.3125,23.125,20.3125,22.3438,7774.528,0
+AKAN.US,D,20241119,000000,22.0312,22.5312,20.625,21.875,3827.5840000000007,0
+AKAN.US,D,20241120,000000,22.1875,22.1875,21.0938,21.4062,1916.9920000000002,0
+AKAN.US,D,20241121,000000,21.7188,21.7188,20.3125,20.9375,2585.28,0
+AKAN.US,D,20241122,000000,20.9375,21.4062,20.0234,21.25,8671.936,0
+AKAN.US,D,20241125,000000,22.1875,25,21.5625,23.4375,14491.968,0
+AKAN.US,D,20241126,000000,23.75,27.6312,22.0312,25.3125,16615.104000000003,0
+AKAN.US,D,20241127,000000,25.3125,30.9375,25.3125,26.5625,22188.096,0
+AKAN.US,D,20241129,000000,27.0312,27.9688,26.0938,27.3438,6241.344000000001,0
+AKAN.US,D,20241202,000000,27.8125,30.9375,27.3438,29.6875,12465.536,0
+AKAN.US,D,20241203,000000,28.9062,30.1562,26.5625,26.5625,9717.248,0
+AKAN.US,D,20241204,000000,26.4062,28.4375,23.9062,26.0609,13703.872000000001,0
+AKAN.US,D,20241205,000000,25.7812,25.7812,22.9688,23.75,7591.360000000001,0
+AKAN.US,D,20241206,000000,24.8438,27.5,22.8125,24.0625,14498.880000000003,0
+AKAN.US,D,20241209,000000,24.2188,25.7812,23.4375,25.7812,2405.44,0
+AKAN.US,D,20241210,000000,25.7812,25.7812,24.375,24.6875,1176.832,0
+AKAN.US,D,20241211,000000,25,25,23.75,24.2188,1307.4560000000001,0
+AKAN.US,D,20241212,000000,24.5312,24.8438,23.5938,24.375,2041.7920000000004,0
+AKAN.US,D,20241213,000000,24.2188,24.6875,22.6562,23.2812,2436.928,0
+AKAN.US,D,20241216,000000,22.9688,24.8438,20.9375,21.0938,8472.640000000001,0
+AKAN.US,D,20241217,000000,22.1875,22.1875,20.9375,21.4062,3891.84,0
+AKAN.US,D,20241218,000000,21.875,22.5,20,20.625,4183.616000000001,0
+AKAN.US,D,20241219,000000,21.0938,23.2812,20.7812,21.25,8593.216,0
+AKAN.US,D,20241220,000000,21.25,22.7984,21.25,22.0312,3336.3199999999997,0
+AKAN.US,D,20241223,000000,22.5,25.7812,22.1875,25.625,14829.44,0
+AKAN.US,D,20241224,000000,25.625,26.7188,23.75,24.0625,12494.400000000001,0
+AKAN.US,D,20241226,000000,23.9062,25,22.6562,24.0625,9803.584,0
+AKAN.US,D,20241227,000000,23.5938,24.375,23.2812,24.0625,3807.7440000000006,0
+AKAN.US,D,20241230,000000,23.4375,23.4375,21.25,22.8125,6452.992,0
+AKAN.US,D,20241231,000000,22.8125,25,22.8125,25,7929.792,0
+AKAN.US,D,20250102,000000,25,26.875,23.9062,26.4062,8545.728000000001,0
+AKAN.US,D,20250103,000000,25.7812,27.7422,25.3156,26.0938,6721.92,0
+AKAN.US,D,20250106,000000,27.3438,27.6562,25,25.625,4700.0960000000005,0
+AKAN.US,D,20250107,000000,26.5625,26.6406,25,25.4688,3217.3440000000005,0
+AKAN.US,D,20250108,000000,25.3125,25.4688,23.75,25,7023.424000000001,0
+AKAN.US,D,20250110,000000,24.6875,25.7812,23.2797,24.375,3943.7440000000006,0
+AKAN.US,D,20250113,000000,24.375,25.4688,23.125,25.4688,5301.76,0
+AKAN.US,D,20250114,000000,26.0938,26.0938,23.75,23.9062,4954.624,0
+AKAN.US,D,20250115,000000,24.375,25.7812,24.1406,25.1562,7658.496000000001,0
+AKAN.US,D,20250116,000000,25.625,26.0938,25.3125,26.0938,7364.160000000001,0
+AKAN.US,D,20250117,000000,26.0938,26.0938,24.6875,24.6875,3918.7200000000007,0
+AKAN.US,D,20250121,000000,25.1562,25.9375,24.6875,25.4688,2634.8160000000003,0
+AKAN.US,D,20250122,000000,25.4688,25.4688,23.9062,24.8438,2404.7360000000003,0
+AKAN.US,D,20250123,000000,25,25.7812,24.1406,25.7812,2919.8080000000004,0
+AKAN.US,D,20250124,000000,25.7812,26.4062,25,25.7812,2790.2080000000005,0
+AKAN.US,D,20250127,000000,25.7812,26.4062,25.1562,25.739,1611.1360000000002,0
+AKAN.US,D,20250128,000000,25.7812,29.5312,25.3125,27.9688,10878.464,0
+AKAN.US,D,20250129,000000,26.875,27.8125,25.1734,25.3125,5930.816000000001,0
+AKAN.US,D,20250130,000000,25.3125,26.4062,24.375,24.5312,4041.536,0
+AKAN.US,D,20250131,000000,24.5312,26.5625,22.9688,25.1562,9886.528,0
+AKAN.US,D,20250203,000000,24.8438,24.8438,22.8125,23.125,6129.024,0
+AKAN.US,D,20250204,000000,23.4375,24.8438,23.4375,24.5312,2438.144,0
+AKAN.US,D,20250205,000000,24.6875,29.6875,24.6875,26.5625,70078.272,0
+AKAN.US,D,20250206,000000,26.0938,28.75,25.1562,26.0938,17841.216,0
+AKAN.US,D,20250207,000000,25.3125,27.3438,25.3125,26.5625,3661.120000000001,0
+AKAN.US,D,20250210,000000,26.875,27.3438,25.7812,26.4062,4581.6320000000005,0
+AKAN.US,D,20250211,000000,26.5625,27.7406,26.5625,27.0312,2100.672,0
+AKAN.US,D,20250212,000000,27.0312,27.5,26.5625,26.875,1618.688,0
+AKAN.US,D,20250213,000000,26.875,27.8125,26.875,27.5,2090.2400000000002,0
+AKAN.US,D,20250214,000000,27.0312,27.8125,27.0312,27.1953,1132.16,0
+AKAN.US,D,20250218,000000,27.1875,27.5031,26.4062,27.3438,2312.064,0
+AKAN.US,D,20250219,000000,27.1875,27.1875,26.4062,26.875,2114.6240000000003,0
+AKAN.US,D,20250220,000000,26.875,27.3438,26.5625,26.875,2017.536,0
+AKAN.US,D,20250221,000000,26.9531,27.3438,26.75,27.3438,1185.2160000000001,0
+AKAN.US,D,20250224,000000,27.1875,27.1875,25.7812,25.9375,2044.352,0
+AKAN.US,D,20250225,000000,26.25,26.5625,25.7812,26.25,3656.896,0
+AKAN.US,D,20250226,000000,26.25,26.875,26.0938,26.4062,1734.7200000000003,0
+AKAN.US,D,20250227,000000,26.25,26.6406,26.0938,26.0968,677.056,0
+AKAN.US,D,20250228,000000,26.25,26.7188,25.4688,26.4062,1357.6960000000001,0
+AKAN.US,D,20250303,000000,26.0938,27.1875,24.8438,25.3125,3407.8080000000004,0
+AKAN.US,D,20250304,000000,25,25.7812,24.2188,24.5312,909.44,0
+AKAN.US,D,20250305,000000,24.6875,25.7812,24.6875,25,3350.592,0
+AKAN.US,D,20250306,000000,25.1562,26.5625,24.8438,25.7812,1285.44,0
+AKAN.US,D,20250307,000000,25.7812,25.7812,24.6875,25,745.6640000000001,0
+AKAN.US,D,20250310,000000,25,25.1562,23.5938,23.5938,5734.2080000000005,0
+AKAN.US,D,20250311,000000,23.75,24.0625,22.3438,22.5,2870.2080000000005,0
+AKAN.US,D,20250312,000000,24.6875,24.6875,22.6562,22.6562,1017.0880000000002,0
+AKAN.US,D,20250313,000000,23.4375,23.9047,22.7984,22.8234,532.416,0
+AKAN.US,D,20250314,000000,22.9688,23.125,22.0312,22.6562,807.7440000000001,0
+AKAN.US,D,20250317,000000,22.8125,24.2188,22.8125,23.9062,1131.7120000000002,0
+AKAN.US,D,20250318,000000,24.0625,24.0625,23.125,23.4375,683.1360000000001,0
+AKAN.US,D,20250319,000000,23.5938,24.2188,23.125,24.0625,478.528,0
+AKAN.US,D,20250320,000000,23.4375,24.2188,23.4359,23.9062,826.048,0
+AKAN.US,D,20250321,000000,23.125,24.2188,23.125,23.9062,602.624,0
+AKAN.US,D,20250324,000000,23.9062,24.5312,23.9062,24.5312,469.37600000000003,0
+AKAN.US,D,20250325,000000,24.5312,24.5312,22.8906,24.2188,861.3120000000001,0
+AKAN.US,D,20250326,000000,24.2156,24.2188,22.5,22.9688,1866.3680000000002,0
+AKAN.US,D,20250327,000000,22.9688,23.5938,22.1875,22.3438,5932.0960000000005,0
+AKAN.US,D,20250328,000000,22.3438,22.5,21.875,22.3438,979.1360000000001,0
+AKAN.US,D,20250331,000000,22.1875,22.1875,20.625,21.5625,1042.9440000000002,0
+AKAN.US,D,20250401,000000,21.4062,21.7188,21.0938,21.7188,1022.4000000000001,0
+AKAN.US,D,20250402,000000,21.7188,21.875,20.4688,21.4062,1987.712,0
+AKAN.US,D,20250403,000000,21.4062,21.4062,20.625,20.7812,901.7600000000001,0
+AKAN.US,D,20250404,000000,20.7812,20.7812,19.0625,19.0625,1621.632,0
+AKAN.US,D,20250407,000000,19.0625,19.0625,17.5,18.2812,2799.552,0
+AKAN.US,D,20250408,000000,18.2812,18.2812,16.4062,17.1875,1225.4080000000001,0
+AKAN.US,D,20250409,000000,17.3438,17.3438,14.5328,17.1875,5920.832,0
+AKAN.US,D,20250410,000000,16.5625,16.7188,15.625,16.7188,1631.1680000000001,0
+AKAN.US,D,20250411,000000,16.7188,17.1875,16.4812,17.1875,1010.6880000000001,0
+AKAN.US,D,20250414,000000,17.3438,18.4359,17.1875,18.1234,3047.2960000000003,0
+AKAN.US,D,20250415,000000,17.9688,18.2812,17.0297,17.5,575.424,0
+AKAN.US,D,20250416,000000,17.6562,18.75,17.1875,17.5,4899.2,0
+AKAN.US,D,20250417,000000,17.5,17.7093,17.1875,17.1875,1663.744,0
+AKAN.US,D,20250421,000000,17.3438,18.4375,17.1875,18.2812,2211.3920000000003,0
+AKAN.US,D,20250422,000000,17.9688,19.375,17.1875,18.125,2929.7920000000004,0
+AKAN.US,D,20250423,000000,18.2812,18.2812,16.7906,17.5,1687.8720000000003,0
+AKAN.US,D,20250424,000000,17.5,19.0625,17.5,18.4375,4670.912,0
+AKAN.US,D,20250425,000000,18.4375,19.1625,16.875,17.9688,2338.944,0
+AKAN.US,D,20250428,000000,17.9688,19.375,17.9688,17.9688,792.5120000000001,0
+AKAN.US,D,20250429,000000,18.4375,19.2156,17.3438,18.9062,3593.2800000000007,0
+AKAN.US,D,20250430,000000,18.75,21.9125,18.1265,20.7812,15478.464000000002,0
+AKAN.US,D,20250501,000000,20.3125,20.3125,19.375,19.689,1293.3760000000002,0
+AKAN.US,D,20250502,000000,19.6875,20.9547,19.6875,20.1562,975.6800000000002,0
+AKAN.US,D,20250505,000000,20.1562,20.1562,19.5312,19.8438,1472.192,0
+AKAN.US,D,20250506,000000,18.9062,19.375,18.75,18.7562,1300.2880000000002,0
+AKAN.US,D,20250507,000000,18.75,18.75,17.9688,18.0281,482.75200000000007,0
+AKAN.US,D,20250508,000000,17.9688,18.9062,17.3438,18.8016,1414.592,0
+AKAN.US,D,20250509,000000,18.75,18.9062,17.9688,18.125,1302.7200000000003,0
+AKAN.US,D,20250512,000000,18.2812,18.9062,18.125,18.7468,1320.1280000000002,0
+AKAN.US,D,20250513,000000,19.5312,19.5312,18.75,19.0625,1699.0080000000003,0
+AKAN.US,D,20250514,000000,19.0625,19.0625,18.125,18.125,594.688,0
+AKAN.US,D,20250515,000000,17.9688,18.3594,17.9688,18.2812,882.048,0
+AKAN.US,D,20250516,000000,18.2812,19.2719,18.2812,18.75,885.7600000000001,0
+AKAN.US,D,20250519,000000,18.2812,19.5297,18.0828,19.1406,1049.2160000000001,0
+AKAN.US,D,20250520,000000,19.2843,19.8438,18.9594,19.2188,1173.6960000000001,0
+AKAN.US,D,20250521,000000,19.375,19.5468,19.375,19.5312,574.464,0
+AKAN.US,D,20250522,000000,19.6875,20.1547,18.75,18.9062,1149.568,0
+AKAN.US,D,20250523,000000,18.9062,19.7609,18.5156,19.6875,544.832,0
+AKAN.US,D,20250527,000000,20.3125,20.3125,18.9062,18.9062,320.83200000000005,0
+AKAN.US,D,20250528,000000,18.9062,19.5312,18.6719,19.5312,278.40000000000003,0
+AKAN.US,D,20250529,000000,20.1562,20.1562,19.0625,19.2188,483.26400000000007,0
+AKAN.US,D,20250530,000000,19.0625,19.375,18.5953,18.5953,468.5440000000001,0
+AKAN.US,D,20250602,000000,18.75,18.75,18.125,18.4375,898.3040000000001,0
+AKAN.US,D,20250603,000000,19.0625,19.625,18.1812,19.625,1619.392,0
+AKAN.US,D,20250604,000000,19.2188,22.8625,19.2188,22.5,6327.424,0
+AKAN.US,D,20250605,000000,22.9688,22.9688,19.8438,19.8438,3540.3520000000008,0
+AKAN.US,D,20250606,000000,20,21.3281,20,21.25,1516.2240000000002,0
+AKAN.US,D,20250609,000000,20.7812,23.125,20.5453,22.8906,4070.7200000000007,0
+AKAN.US,D,20250610,000000,22.9688,22.9688,22.0312,22.1875,1014.9760000000001,0
+AKAN.US,D,20250611,000000,21.875,22.8547,20.3016,21.25,1379.7120000000002,0
+AKAN.US,D,20250612,000000,21.5625,21.7188,20.4688,21,2333.8880000000004,0
+AKAN.US,D,20250613,000000,20.3125,20.7812,19.6875,19.8438,1517.3120000000001,0
+AKAN.US,D,20250616,000000,19.5312,21.9531,19.5312,20,9233.856,0
+AKAN.US,D,20250617,000000,20,20.625,20,20.4688,606.336,0
+AKAN.US,D,20250618,000000,20.3125,20.7812,19.6875,20.3125,1290.9440000000002,0
+AKAN.US,D,20250620,000000,20.4688,20.4688,20,20,987.008,0
+AKAN.US,D,20250623,000000,19.8438,20,19.236,19.2969,1057.536,0
+AKAN.US,D,20250624,000000,19.5312,19.5312,18.8219,18.8219,828.672,0
+AKAN.US,D,20250625,000000,19.161,22.5,19.1,22.2812,29390.72,0
+AKAN.US,D,20250626,000000,22.1875,22.6562,21.5625,22.6562,6160.96,0
+AKAN.US,D,20250627,000000,23.125,23.125,22.0312,22.6562,3948.7360000000003,0
+AKAN.US,D,20250630,000000,22.6562,23.2812,20.0015,21.875,8018.432000000001,0
+AKAN.US,D,20250701,000000,21.4062,21.6406,20.4688,20.7812,2071.296,0
+AKAN.US,D,20250702,000000,20.7812,21.7188,20,20.3125,2085.312,0
+AKAN.US,D,20250703,000000,20.9375,22.0312,20.625,21.4062,1507.968,0
+AKAN.US,D,20250707,000000,21.4062,21.4062,19.8438,20,1918.2720000000002,0
+AKAN.US,D,20250708,000000,20,23.2812,19.5328,22.1875,5756.928,0
+AKAN.US,D,20250709,000000,22.1875,22.6562,21.0938,21.0938,3524.032,0
+AKAN.US,D,20250710,000000,21.25,22.5,21.0938,22.0312,4560.192,0
+AKAN.US,D,20250711,000000,22.0312,22.0984,21.0938,21.4062,2905.536,0
+AKAN.US,D,20250714,000000,20.9375,21.4047,20.7031,20.7812,1662.7200000000003,0
+AKAN.US,D,20250715,000000,21.4062,21.4062,19.5312,20.1562,4250.368,0
+AKAN.US,D,20250716,000000,20.3125,20.5765,19.6875,20.2031,1237.248,0
+AKAN.US,D,20250717,000000,20.625,20.9375,17.5,19.5312,3083.84,0
+AKAN.US,D,20250718,000000,19.6875,20,18.2812,18.9062,1738.944,0
+AKAN.US,D,20250721,000000,18.9062,19.375,18.9062,19.2188,1994.816,0
+AKAN.US,D,20250722,000000,20.3125,21.0938,19.6875,20.9375,4278.464,0
+AKAN.US,D,20250723,000000,20.625,20.625,19.5468,20.1562,1734.848,0
+AKAN.US,D,20250724,000000,20.1562,20.3125,19.5312,19.6875,1129.0880000000002,0
+AKAN.US,D,20250725,000000,19.8438,19.8438,19.064,19.8438,1237.056,0
+AKAN.US,D,20250728,000000,19.8438,19.986,19.5312,19.6094,326.016,0
+AKAN.US,D,20250729,000000,19.0625,22.8125,18.75,21.7188,16213.632000000001,0
+AKAN.US,D,20250730,000000,21.875,22.1875,17.1812,18.3594,15752.384,0
+AKAN.US,D,20250731,000000,18.4375,18.5938,17.8125,17.8125,1494.976,0
+AKAN.US,D,20250801,000000,17.9688,26.875,16.0938,17.1875,530453.312,0
+AKAN.US,D,20250804,000000,16.0938,17.1875,15.625,16.7188,15298.944000000001,0
+AKAN.US,D,20250805,000000,17.1875,17.1875,16.1969,16.4078,8306.176,0
+AKAN.US,D,20250806,000000,16.7188,17.3438,16.0938,16.7188,4481.856,0
+AKAN.US,D,20250807,000000,17.0312,21.0938,16.0938,20.1562,63162.880000000005,0
+AKAN.US,D,20250808,000000,18.75,19.0625,16.725,18.4375,6243.072,0
+AKAN.US,D,20250811,000000,19.375,22.8125,19.375,21.4062,31430.336,0
+AKAN.US,D,20250812,000000,21.4062,21.875,20,20.7812,8987.456,0
+AKAN.US,D,20250813,000000,21.0938,21.7188,20.3125,21.4062,3572.928,0
+AKAN.US,D,20250814,000000,21.5625,21.6922,20.4688,21.25,2312.6400000000003,0
+AKAN.US,D,20250815,000000,21.7188,22.3438,20.7812,21.25,3134.3360000000002,0
+AKAN.US,D,20250818,000000,21.4062,21.4609,20.625,20.9375,693.44,0
+AKAN.US,D,20250819,000000,20.7812,21.5625,20.3547,20.625,1266.048,0
+AKAN.US,D,20250820,000000,20.3125,20.4688,20,20.4688,108.096,0
+AKAN.US,D,20250821,000000,20.4688,21.0938,20.3125,20.4688,1093.44,0
+AKAN.US,D,20250822,000000,20.3125,20.8594,19.5312,19.6875,294137.984,0
+AKAN.US,D,20250825,000000,18.9062,21.05,17.6562,18.9062,36256.512,0
+AKAN.US,D,20250826,000000,18,21.949,16.1,21.8,151184.80000000002,0
+AKAN.US,D,20250827,000000,20.3,21.8,18.7875,19.6,31039,0
+AKAN.US,D,20250828,000000,19.05,20.45,17.8,20.15,32221.2,0
+AKAN.US,D,20250829,000000,19.65,19.95,18.25,18.3,8709.4,0
+AKAN.US,D,20250902,000000,18.55,18.55,17.25,17.6,7528,0
+AKAN.US,D,20250903,000000,17.6,19.3,16.75,18.15,31352.2,0
+AKAN.US,D,20250904,000000,18.25,18.3765,16.8005,17.7,11746.800000000001,0
+AKAN.US,D,20250905,000000,17.6,17.9,16.9,17.25,4275.6,0
+AKAN.US,D,20250908,000000,17.15,17.15,16.25,16.75,4531.6,0
+AKAN.US,D,20250909,000000,16.75,16.8,15.7,16.45,10269,0
+AKAN.US,D,20250910,000000,16.3,16.4,15.8,16.35,2927.6000000000004,0
+AKAN.US,D,20250911,000000,16.35,17.1,16.35,16.95,2963.4,0
+AKAN.US,D,20250912,000000,17.1,18.4,17,17.9,2839.8,0
+AKAN.US,D,20250915,000000,17.95,18.1,16.5,16.5,3159.8,0
+AKAN.US,D,20250916,000000,16.9,18.15,16.5,16.975,3054,0
+AKAN.US,D,20250917,000000,17.1,18.5,16.529,17.25,52030.4,0
+AKAN.US,D,20250918,000000,17.25,18.3,16.8575,18.1,8405.2,0
+AKAN.US,D,20250919,000000,17.85,17.95,17.5,17.6,3218.4,0
+AKAN.US,D,20250922,000000,17.6,18.397,17.4,18,2718.6000000000004,0
+AKAN.US,D,20250923,000000,17.816,18.25,17.5,18.15,5326.200000000001,0
+AKAN.US,D,20250924,000000,18,22.4,18,21.525,54948.4,0
+AKAN.US,D,20250925,000000,20.1,20.5605,18.46,18.95,10343.2,0
+AKAN.US,D,20250926,000000,18.75,20.9425,18.75,19.4,13382,0
+AKAN.US,D,20250929,000000,20,26.2925,19.137,23.85,154229,0
+AKAN.US,D,20250930,000000,21.6,22.85,19.45,21.775,98282.40000000001,0
+AKAN.US,D,20251001,000000,23.2,46.45,16.3,16.85,6215158.600000001,0
+AKAN.US,D,20251002,000000,15,16.5935,14.205,15.9,171569.40000000002,0
+AKAN.US,D,20251003,000000,15.9,15.998,15,15.25,91081,0
+AKAN.US,D,20251006,000000,14.55,14.9375,13.3,13.9,81969,0
+AKAN.US,D,20251007,000000,13.55,13.7,11.0505,11.75,99509.20000000001,0
+AKAN.US,D,20251008,000000,11.8,13.4,11.4,12.25,93858.6,0
+AKAN.US,D,20251009,000000,12.3,12.5,11.45,11.6,43515,0
+AKAN.US,D,20251010,000000,11.5,12.25,10.825,10.9,71392.6,0
+AKAN.US,D,20251013,000000,10.75,11.35,10.55,11.05,52228.200000000004,0
+AKAN.US,D,20251014,000000,11.1,12.05,11.1,11.85,32937.8,0
+AKAN.US,D,20251015,000000,12,12.8,11.25,11.75,90976.40000000001,0
+AKAN.US,D,20251016,000000,11.75,12.5,11.1,11.15,1921280.8,0
+AKAN.US,D,20251017,000000,13.75,14.2,11.2,11.45,3248681.6,0
+AKAN.US,D,20251020,000000,11.1,12.5,10.75,11.05,219699.40000000002,0
+AKAN.US,D,20251021,000000,10.9,12,10.675,11,120263.20000000001,0
+AKAN.US,D,20251022,000000,10.75,11.3,10.7,10.85,57982.200000000004,0
+AKAN.US,D,20251023,000000,10.7,11.5,10.5,11.45,71139.2,0
+AKAN.US,D,20251024,000000,11.45,11.9,10.9,11.05,40980,0
+AKAN.US,D,20251027,000000,10.95,11.146,10.3,10.5,44343,0
+AKAN.US,D,20251028,000000,10.35,10.4,9.65,9.7,40015.600000000006,0
+AKAN.US,D,20251029,000000,9.65,9.85,8.175,8.4,72263.2,0
+AKAN.US,D,20251030,000000,8,8.35,7.7,8.05,24860.4,0
+AKAN.US,D,20251031,000000,8.05,8.4,7.7,8.05,27940.2,0
+AKAN.US,D,20251103,000000,8.15,8.875,7.8,7.85,40092.200000000004,0
+AKAN.US,D,20251104,000000,7.95,8.15,7.25,7.325,29822.800000000003,0
+AKAN.US,D,20251105,000000,7.3,7.3,6.75,7,19766.4,0
+AKAN.US,D,20251106,000000,7,7,6.55,6.65,15644.2,0
+AKAN.US,D,20251107,000000,6.65,6.65,6.2525,6.65,15050.400000000001,0
+AKAN.US,D,20251110,000000,6.75,7.25,6.7,6.8,41759.4,0
+AKAN.US,D,20251111,000000,6.45,6.9,6,6.7,29240.4,0
+AKAN.US,D,20251112,000000,6.6,6.85,6.4,6.65,14940,0
+AKAN.US,D,20251113,000000,6.55,6.65,6.1,6.45,277030.4,0
+AKAN.US,D,20251114,000000,7.35,7.5,5.75,5.8,1546102.2000000002,0
+AKAN.US,D,20251117,000000,5.55,5.7,4.817,5.2,84201.20000000001,0
+AKAN.US,D,20251118,000000,5.05,5.25,4.875,5.15,36547.8,0
+AKAN.US,D,20251119,000000,4.914,5.0045,4.4,4.615,38432,0
+AKAN.US,D,20251120,000000,4.5,4.8,4.5,4.5945,16968.600000000002,0
+AKAN.US,D,20251121,000000,4.55,4.7575,4.4,4.4775,22407,0
+AKAN.US,D,20251124,000000,4.5,5.35,4.5,4.8705,44180.600000000006,0
+AKAN.US,D,20251125,000000,4.875,5.299,4.83,5.1,61504.4,0
+AKAN.US,D,20251126,000000,5.25,5.65,5.15,5.35,33253,0
+AKAN.US,D,20251128,000000,5.5,5.6,4.9625,5.15,38075.200000000004,0
+AKAN.US,D,20251201,000000,5,5.028,4.6555,4.8845,31707.2,0
+AKAN.US,D,20251202,000000,4.95,5.1,4.655,5.05,32823.6,0
+AKAN.US,D,20251203,000000,5.05,5.204,4.875,5.05,30233.2,0
+AKAN.US,D,20251204,000000,4.95,5.2,4.7,4.7305,2416216.6,0
+AKAN.US,D,20251205,000000,6.05,6.7,4.25,4.689,6186270.2,0
+AKAN.US,D,20251208,000000,4.409,4.7875,4.065,4.5125,355023.80000000005,0
+AKAN.US,D,20251209,000000,4.2,4.3345,3.9335,4.1645,101350.6,0
+AKAN.US,D,20251210,000000,4.1,4.15,3.81,4.1,66274.8,0
+AKAN.US,D,20251211,000000,4.027,4.0365,3.7,3.932,627888,0
+AKAN.US,D,20251212,000000,5.65,6.15,4.0005,4.7,12030316.8,0
+AKAN.US,D,20251215,000000,4.2425,4.2485,3.2565,3.6325,663354.2000000001,0
+AKAN.US,D,20251216,000000,3.35,3.9925,3.2225,3.725,333281,0
+AKAN.US,D,20251217,000000,4.3845,5.3,3.615,3.7,4816700.2,0
+AKAN.US,D,20251218,000000,4.2915,4.87,3.3005,3.4245,2489216.8000000003,0
+AKAN.US,D,20251219,000000,3.5,3.631,2.955,3.0675,909986.6000000001,0
+AKAN.US,D,20251222,000000,3.05,3.225,2.87,3.171,324167.4,0
+AKAN.US,D,20251223,000000,2.9085,2.93,2.4595,2.8135,461807.4,0
+AKAN.US,D,20251224,000000,2.65,2.712,2.426,2.50875,156316.80000000002,0
+AKAN.US,D,20251226,000000,2.5385,2.5385,2.079,2.25,211347.80000000002,0
+AKAN.US,D,20251229,000000,2.6925,3.175,2.25,2.383,696401.6000000001,0
+AKAN.US,D,20251230,000000,2.3555,2.408,2.21,2.35,193827.2,0
+AKAN.US,D,20251231,000000,2.2895,2.34,2.2,2.2865,58221.200000000004,0
+AKAN.US,D,20260102,000000,2.254,2.5,2.205,2.4625,326877.60000000003,0
+AKAN.US,D,20260105,000000,2.475,2.8995,2.1995,2.7,463076.2,0
+AKAN.US,D,20260106,000000,2.6,2.675,2.3055,2.644,154784,0
+AKAN.US,D,20260107,000000,2.5565,2.845,2.4005,2.759,273509.60000000003,0
+AKAN.US,D,20260108,000000,2.4775,2.73,2.3375,2.3505,457436,0
+AKAN.US,D,20260109,000000,2.351,2.5485,2.25,2.447,285067.4,0
+AKAN.US,D,20260112,000000,2.75,3.4,2.33,2.63,3587777,0
+AKAN.US,D,20260113,000000,2.59,2.6,1.86,1.97,1046321,0
+AKAN.US,D,20260114,000000,1.84,1.84,1.6151,1.62,455308,0
+AKAN.US,D,20260115,000000,1.53,1.62,1.19,1.31,898919,0
+AKAN.US,D,20260116,000000,1.27,1.37,1.22,1.27,338736,0
+AKAN.US,D,20260120,000000,1.32,2.25,1.24,1.8,33601589,0
+AKAN.US,D,20260121,000000,1.59,1.6,1.3,1.44,1371543,0
+AKAN.US,D,20260122,000000,1.36,1.477,1.24,1.35,689191,0
+AKAN.US,D,20260123,000000,1.41,1.7,1.41,1.5,841581,0
+AKAN.US,D,20260126,000000,1.65,2.01,1.46,1.81,1050034,0
+AKAN.US,D,20260127,000000,1.77,1.78,1.37,1.54,647386,0
+AKAN.US,D,20260128,000000,1.58,1.6987,1.42,1.53,421566,0
+AKAN.US,D,20260129,000000,1.51,1.51,1.345,1.38,263609,0
+AKAN.US,D,20260130,000000,1.37,1.4099,1.2599,1.28,386577,0
+AKAN.US,D,20260202,000000,1.27,1.29,1.1402,1.17,223166,0
+AKAN.US,D,20260203,000000,1.19,1.26,1.14,1.16,163771,0
+AKAN.US,D,20260204,000000,1.19,1.21,1.09,1.17,207500,0
+AKAN.US,D,20260205,000000,1.14,1.1499,0.888,0.9028,384759,0
+AKAN.US,D,20260206,000000,0.9301,1.02,0.91,0.96,117301,0
+AKAN.US,D,20260209,000000,0.9869,1,0.93,0.93,77968,0
+AKAN.US,D,20260210,000000,0.945,1.07,0.94,0.9842,126688,0
+AKAN.US,D,20260211,000000,1.02,1.04,0.9,0.95,82803,0
+AKAN.US,D,20260212,000000,0.9685,0.9685,0.838,0.89,71733,0
+AKAN.US,D,20260213,000000,0.862,0.95,0.8532,0.8964,55267,0
+AKAN.US,D,20260217,000000,0.88,0.9966,0.87,0.939,64515,0
+AKAN.US,D,20260218,000000,0.8767,0.994,0.8767,0.9288,35430,0

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

@@ -0,0 +1,1219 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALKT.US,D,20210414,000000,41.26,49.32,41.05,43,5737366,0
+ALKT.US,D,20210415,000000,42.65,48.4999,41.6001,41.63,1267583,0
+ALKT.US,D,20210416,000000,42,45.42,41.2701,42.13,334670,0
+ALKT.US,D,20210419,000000,42.74,42.74,40.03,41.57,407267,0
+ALKT.US,D,20210420,000000,41.35,42.01,40.1,41.44,337304,0
+ALKT.US,D,20210421,000000,41.09,42.74,40.18,42.05,217565,0
+ALKT.US,D,20210422,000000,42.3,45.7,41.1667,44.24,151817,0
+ALKT.US,D,20210423,000000,44.69,45.25,43.03,44.63,108160,0
+ALKT.US,D,20210426,000000,44.36,46.98,43.98,45.83,115971,0
+ALKT.US,D,20210427,000000,46.28,47.47,44.2601,46.71,55663,0
+ALKT.US,D,20210428,000000,46.63,47.28,46.22,47,37481,0
+ALKT.US,D,20210429,000000,47.71,48.28,46.01,47.67,39289,0
+ALKT.US,D,20210430,000000,47.14,48.17,46.11,47.69,38024,0
+ALKT.US,D,20210503,000000,48.09,48.09,45.91,46.46,35268,0
+ALKT.US,D,20210504,000000,46.24,46.24,42.07,42.5,71806,0
+ALKT.US,D,20210505,000000,42.5,43.685,41.4316,42.71,246250,0
+ALKT.US,D,20210506,000000,42.55,42.55,41.22,41.93,130657,0
+ALKT.US,D,20210507,000000,41.94,42.32,37.52,38.65,325482,0
+ALKT.US,D,20210510,000000,38.3,40.38,38,38.92,200203,0
+ALKT.US,D,20210511,000000,37.38,38.29,35.895,36.03,165250,0
+ALKT.US,D,20210512,000000,35.6,35.98,32.26,32.65,366566,0
+ALKT.US,D,20210513,000000,32.47,35.15,30.405,31.02,220002,0
+ALKT.US,D,20210514,000000,30,30.575,28.47,29.24,953671,0
+ALKT.US,D,20210517,000000,28.58,28.95,26.85,27.06,761930,0
+ALKT.US,D,20210518,000000,26.46,28.45,26.12,27.57,476719,0
+ALKT.US,D,20210519,000000,27,28.07,26.54,27.24,166551,0
+ALKT.US,D,20210520,000000,28.09,30.76,28.09,30.3,575088,0
+ALKT.US,D,20210521,000000,30.69,31.54,30.35,30.71,221972,0
+ALKT.US,D,20210524,000000,30.78,32.5,30.78,32,148334,0
+ALKT.US,D,20210525,000000,32.25,33.32,32.18,33.3,220851,0
+ALKT.US,D,20210526,000000,33.5,34.95,33.33,34.18,251691,0
+ALKT.US,D,20210527,000000,33.66,34.9399,32.6,33.48,192234,0
+ALKT.US,D,20210528,000000,33.48,33.9799,32.6733,33.27,98317,0
+ALKT.US,D,20210601,000000,33.28,33.8784,32.67,33.58,171803,0
+ALKT.US,D,20210602,000000,33.49,33.64,32.97,33.54,123056,0
+ALKT.US,D,20210603,000000,33.06,33.39,32.43,32.96,162795,0
+ALKT.US,D,20210604,000000,32.84,33.365,32.39,33.06,152774,0
+ALKT.US,D,20210607,000000,32.89,33.5499,32.8601,33.34,274269,0
+ALKT.US,D,20210608,000000,33.49,34.4,32.93,32.99,116401,0
+ALKT.US,D,20210609,000000,32.87,33.29,31.78,31.93,95300,0
+ALKT.US,D,20210610,000000,31.79,32.445,31.51,32.25,63039,0
+ALKT.US,D,20210611,000000,32,32.55,31.52,32.01,143953,0
+ALKT.US,D,20210614,000000,31.99,33.31,31.98,32.81,137168,0
+ALKT.US,D,20210615,000000,32.84,33.28,32.39,32.66,110960,0
+ALKT.US,D,20210616,000000,32.19,32.88,32.15,32.66,153511,0
+ALKT.US,D,20210617,000000,32.6,33.3,32.33,32.97,109140,0
+ALKT.US,D,20210618,000000,32.65,34.52,32.65,34.46,113805,0
+ALKT.US,D,20210621,000000,34.23,35.67,34.23,35.5,235566,0
+ALKT.US,D,20210622,000000,35.52,36.8634,35.44,36,121729,0
+ALKT.US,D,20210623,000000,36,36.57,35.5524,35.97,93634,0
+ALKT.US,D,20210624,000000,36.34,38.41,36.18,37.73,117060,0
+ALKT.US,D,20210625,000000,38.19,38.6299,35,36.04,905927,0
+ALKT.US,D,20210628,000000,35.9,38.34,35.36,36.7,179586,0
+ALKT.US,D,20210629,000000,36.73,37.99,36.56,36.88,145543,0
+ALKT.US,D,20210630,000000,36.8,37.33,35.25,35.67,138864,0
+ALKT.US,D,20210701,000000,35.71,36.49,35.425,36.23,99482,0
+ALKT.US,D,20210702,000000,36.49,36.78,36.34,36.62,105228,0
+ALKT.US,D,20210706,000000,36.72,36.76,36.1139,36.67,78914,0
+ALKT.US,D,20210707,000000,36.67,37.04,35.92,36.24,147380,0
+ALKT.US,D,20210708,000000,35.58,35.58,34.07,34.89,64407,0
+ALKT.US,D,20210709,000000,34.83,35.85,34.83,35.76,25192,0
+ALKT.US,D,20210712,000000,35.66,36,34.94,35.16,187311,0
+ALKT.US,D,20210713,000000,34.85,35.56,33,33.5,250113,0
+ALKT.US,D,20210714,000000,34,34,30.965,31.18,235561,0
+ALKT.US,D,20210715,000000,32.73,32.73,30.25,32.25,140293,0
+ALKT.US,D,20210716,000000,32.55,32.79,31.33,32.16,187003,0
+ALKT.US,D,20210719,000000,31.13,32.15,30.28,32.1,266912,0
+ALKT.US,D,20210720,000000,32.63,32.63,31.575,32.42,181922,0
+ALKT.US,D,20210721,000000,32.44,32.97,31.81,32.61,310945,0
+ALKT.US,D,20210722,000000,32.67,33.02,31.28,31.9,139574,0
+ALKT.US,D,20210723,000000,32.1,32.1,30.61,31.54,243810,0
+ALKT.US,D,20210726,000000,31.74,31.74,29.83,30.36,155566,0
+ALKT.US,D,20210727,000000,30.43,31.46,29.51,30.47,101235,0
+ALKT.US,D,20210728,000000,30.19,31.02,29.85,30.84,117425,0
+ALKT.US,D,20210729,000000,30.84,32.24,30.38,31.93,199751,0
+ALKT.US,D,20210730,000000,31.94,32.07,30.92,31.29,111016,0
+ALKT.US,D,20210802,000000,31.43,31.44,30.28,30.57,130193,0
+ALKT.US,D,20210803,000000,30.91,31.2,29.11,30.72,194368,0
+ALKT.US,D,20210804,000000,30.64,31.77,30.07,31.45,93053,0
+ALKT.US,D,20210805,000000,30.83,33.77,30.83,32.2,291937,0
+ALKT.US,D,20210806,000000,32.63,33.36,30.68,31.21,249964,0
+ALKT.US,D,20210809,000000,30.65,31,29.25,30.86,845417,0
+ALKT.US,D,20210810,000000,30.69,31.96,30.2,31.09,464969,0
+ALKT.US,D,20210811,000000,31,31.4,30,31.15,155180,0
+ALKT.US,D,20210812,000000,31.41,31.45,30.32,30.88,194172,0
+ALKT.US,D,20210813,000000,30.8,31.12,29.85,30.4,219683,0
+ALKT.US,D,20210816,000000,30.06,30.06,27.71,28.09,181641,0
+ALKT.US,D,20210817,000000,27.76,27.86,27.295,27.59,134995,0
+ALKT.US,D,20210818,000000,27.31,27.86,27.01,27.42,131712,0
+ALKT.US,D,20210819,000000,27.08,28.4,27,27.3,140990,0
+ALKT.US,D,20210820,000000,27.15,27.49,26.77,26.91,163348,0
+ALKT.US,D,20210823,000000,27.02,27.35,26.33,26.56,81344,0
+ALKT.US,D,20210824,000000,26.64,28.1,26.41,28.03,102397,0
+ALKT.US,D,20210825,000000,28.09,28.19,27.29,28.03,43581,0
+ALKT.US,D,20210826,000000,27.73,28.14,27.06,27.13,55176,0
+ALKT.US,D,20210827,000000,27.16,28.22,26.93,27.76,120547,0
+ALKT.US,D,20210830,000000,27.86,28.56,27.27,28.48,137948,0
+ALKT.US,D,20210831,000000,28.27,28.92,27.71,28.56,107724,0
+ALKT.US,D,20210901,000000,28.61,29.9999,28.11,29.71,155623,0
+ALKT.US,D,20210902,000000,30,30.35,29.4,30.22,130386,0
+ALKT.US,D,20210903,000000,29.95,30.54,29.51,29.95,118758,0
+ALKT.US,D,20210907,000000,29.81,30.19,29.06,29.87,281080,0
+ALKT.US,D,20210908,000000,29.79,30.07,28.94,29.8,161813,0
+ALKT.US,D,20210909,000000,29.62,30.325,29.16,29.6,177994,0
+ALKT.US,D,20210910,000000,29.66,30.225,27.965,28.11,150294,0
+ALKT.US,D,20210913,000000,28.76,28.76,26.82,27.15,144492,0
+ALKT.US,D,20210914,000000,27.27,27.27,25.8544,26.08,298284,0
+ALKT.US,D,20210915,000000,26.11,26.13,25.43,25.59,134529,0
+ALKT.US,D,20210916,000000,25.43,26.45,24.88,26.3,144525,0
+ALKT.US,D,20210917,000000,26.15,27.715,26.15,26.91,157632,0
+ALKT.US,D,20210920,000000,26.36,26.78,25,25.71,170831,0
+ALKT.US,D,20210921,000000,25.83,27.44,25.23,25.73,273047,0
+ALKT.US,D,20210922,000000,25.75,26.44,25.05,26.26,151418,0
+ALKT.US,D,20210923,000000,26.77,27.38,26.05,26.37,106115,0
+ALKT.US,D,20210924,000000,26.01,26.16,25.2,25.88,114856,0
+ALKT.US,D,20210927,000000,25.83,25.9036,25.16,25.69,119902,0
+ALKT.US,D,20210928,000000,25.36,25.545,24.5,24.94,152077,0
+ALKT.US,D,20210929,000000,24.94,25.51,24.27,24.65,182372,0
+ALKT.US,D,20210930,000000,24.7,25.26,24.13,24.68,119075,0
+ALKT.US,D,20211001,000000,24.84,26.17,24.5,25.92,109640,0
+ALKT.US,D,20211004,000000,25.87,25.87,24.4,25.07,418753,0
+ALKT.US,D,20211005,000000,24.95,25.86,24.515,25.35,249599,0
+ALKT.US,D,20211006,000000,25.06,26.11,24.15,24.25,162887,0
+ALKT.US,D,20211007,000000,24.42,25.64,24.42,24.57,134053,0
+ALKT.US,D,20211008,000000,24.64,24.96,24.24,24.39,56343,0
+ALKT.US,D,20211011,000000,24.33,25.3235,24.26,24.85,136147,0
+ALKT.US,D,20211012,000000,24.99,25.3062,24.01,24.58,123535,0
+ALKT.US,D,20211013,000000,24.69,26.33,24.63,26.14,359812,0
+ALKT.US,D,20211014,000000,26.48,27.42,26.22,26.97,141359,0
+ALKT.US,D,20211015,000000,27.18,27.93,26.3,27.62,68284,0
+ALKT.US,D,20211018,000000,27.52,28.555,26.88,27.98,89813,0
+ALKT.US,D,20211019,000000,28.06,28.9,27.83,28.69,83571,0
+ALKT.US,D,20211020,000000,28.69,29.39,27.6667,28.82,118740,0
+ALKT.US,D,20211021,000000,28.73,29.85,28.495,29.31,215870,0
+ALKT.US,D,20211022,000000,29.35,29.68,28.53,28.62,172445,0
+ALKT.US,D,20211025,000000,28.7,29.49,28.19,28.88,128423,0
+ALKT.US,D,20211026,000000,29.2,29.35,27.64,27.96,175088,0
+ALKT.US,D,20211027,000000,27.75,29.12,27.75,28.69,219142,0
+ALKT.US,D,20211028,000000,28.7,30.1,28.47,29.88,302766,0
+ALKT.US,D,20211029,000000,29.62,30.2,29.4,30,232761,0
+ALKT.US,D,20211101,000000,30.02,30.43,29.67,30.01,178994,0
+ALKT.US,D,20211102,000000,29.91,30.25,28.91,29.5,116189,0
+ALKT.US,D,20211103,000000,29.5,31.42,29.29,30.72,292975,0
+ALKT.US,D,20211104,000000,30.73,32.5,30.73,32.14,277185,0
+ALKT.US,D,20211105,000000,30.53,31.79,27.79,28.87,425812,0
+ALKT.US,D,20211108,000000,29,29.98,28.26,29.58,218612,0
+ALKT.US,D,20211109,000000,29.3,29.38,26,28.75,765731,0
+ALKT.US,D,20211110,000000,28.61,29.48,28.1366,28.19,326802,0
+ALKT.US,D,20211111,000000,28.38,29,27.22,27.34,337278,0
+ALKT.US,D,20211112,000000,27.54,28.3,27.2,28.15,286330,0
+ALKT.US,D,20211115,000000,27.96,29.27,27.96,28.91,382629,0
+ALKT.US,D,20211116,000000,28.12,29.52,28.11,29.48,290152,0
+ALKT.US,D,20211117,000000,29.03,29.98,28.805,29.5,325547,0
+ALKT.US,D,20211118,000000,29,29.79,28.36,29.01,362490,0
+ALKT.US,D,20211119,000000,29,29.6,28.01,28.26,512267,0
+ALKT.US,D,20211122,000000,28.51,29.41,27.54,28.45,1074329,0
+ALKT.US,D,20211123,000000,27.89,28.56,26.02,26.55,509663,0
+ALKT.US,D,20211124,000000,26.145,27.24,24.76,27.15,421493,0
+ALKT.US,D,20211126,000000,26.77,28,26.37,27.67,269083,0
+ALKT.US,D,20211129,000000,28.23,28.65,27.765,28.06,678792,0
+ALKT.US,D,20211130,000000,28.06,29.065,27.665,28.69,952045,0
+ALKT.US,D,20211201,000000,29,29,26.64,26.76,360680,0
+ALKT.US,D,20211202,000000,26.74,26.74,24.65,25.53,612148,0
+ALKT.US,D,20211203,000000,25.56,25.56,22.91,23.07,956067,0
+ALKT.US,D,20211206,000000,22.99,23.09,21.22,22.05,938642,0
+ALKT.US,D,20211207,000000,22.65,23.67,22.55,23.59,665434,0
+ALKT.US,D,20211208,000000,23.72,24.11,22.71,23.22,623541,0
+ALKT.US,D,20211209,000000,23.13,23.785,21.905,22.12,361583,0
+ALKT.US,D,20211210,000000,22.17,22.61,21.51,21.97,372300,0
+ALKT.US,D,20211213,000000,21.87,22.985,20.87,21.08,428699,0
+ALKT.US,D,20211214,000000,20.68,21.03,19.57,19.97,476524,0
+ALKT.US,D,20211215,000000,19.94,20.435,19.33,20.21,903943,0
+ALKT.US,D,20211216,000000,20.32,21.225,18.4101,18.62,1063845,0
+ALKT.US,D,20211217,000000,18.42,19.61,17.32,18.7,4072588,0
+ALKT.US,D,20211220,000000,18.2,20.23,18.05,18.98,984729,0
+ALKT.US,D,20211221,000000,19.24,20.19,18.985,19.95,996845,0
+ALKT.US,D,20211222,000000,19.58,20.48,19.58,19.92,469592,0
+ALKT.US,D,20211223,000000,19.97,20.2,19.63,19.71,252768,0
+ALKT.US,D,20211227,000000,19.92,20.22,19.53,20.02,531211,0
+ALKT.US,D,20211228,000000,20.18,20.31,19.87,20.03,367994,0
+ALKT.US,D,20211229,000000,19.99,20.2,19.8,20.08,512643,0
+ALKT.US,D,20211230,000000,19.99,21.195,19.985,20.55,391570,0
+ALKT.US,D,20211231,000000,20.57,20.89,20,20.06,166865,0
+ALKT.US,D,20220103,000000,20.15,20.99,19.83,20.95,266525,0
+ALKT.US,D,20220104,000000,20.85,21.04,19.91,20.48,269032,0
+ALKT.US,D,20220105,000000,20.26,20.51,18.5,18.56,467288,0
+ALKT.US,D,20220106,000000,18.38,18.7,17.62,17.89,303983,0
+ALKT.US,D,20220107,000000,17.63,18.19,17.26,17.95,178263,0
+ALKT.US,D,20220110,000000,17.62,17.84,16.63,17.81,197414,0
+ALKT.US,D,20220111,000000,17.86,18.47,17.57,18.13,103201,0
+ALKT.US,D,20220112,000000,18.62,18.62,17.41,17.58,257622,0
+ALKT.US,D,20220113,000000,17.6,18.015,16.3,16.37,247120,0
+ALKT.US,D,20220114,000000,16.31,16.96,15.86,16.26,314817,0
+ALKT.US,D,20220118,000000,15.88,17.47,15.15,15.23,372087,0
+ALKT.US,D,20220119,000000,15.21,16.05,15.07,15.31,608461,0
+ALKT.US,D,20220120,000000,15.935,16.01,14.61,14.65,436541,0
+ALKT.US,D,20220121,000000,14.42,14.53,13.73,13.97,531654,0
+ALKT.US,D,20220124,000000,13.09,15.17,12.92,14.84,693327,0
+ALKT.US,D,20220125,000000,14.43,14.89,13.85,13.99,409143,0
+ALKT.US,D,20220126,000000,14.58,14.94,13.835,13.99,420779,0
+ALKT.US,D,20220127,000000,14.26,14.41,13.67,13.73,289407,0
+ALKT.US,D,20220128,000000,13.75,14.33,13.45,14.16,268281,0
+ALKT.US,D,20220131,000000,14.43,15.35,14.08,15.34,302331,0
+ALKT.US,D,20220201,000000,15.53,15.83,14.99,15.7,279266,0
+ALKT.US,D,20220202,000000,16,16,14.94,15.08,212839,0
+ALKT.US,D,20220203,000000,14.5,14.93,14.29,14.6,155427,0
+ALKT.US,D,20220204,000000,14.61,15.11,14.02,14.94,163135,0
+ALKT.US,D,20220207,000000,15.05,15.505,14.84,15.18,127611,0
+ALKT.US,D,20220208,000000,15.04,15.39,14.87,15.2,80310,0
+ALKT.US,D,20220209,000000,15.49,16.12,15.32,16.11,345389,0
+ALKT.US,D,20220210,000000,15.65,16.5114,15.645,15.77,171235,0
+ALKT.US,D,20220211,000000,16.06,16.08,15.15,15.43,216827,0
+ALKT.US,D,20220214,000000,15.48,15.95,15.2,15.49,133602,0
+ALKT.US,D,20220215,000000,15.81,16.04,15.35,16.01,152631,0
+ALKT.US,D,20220216,000000,15.74,16.13,15.51,16.04,148558,0
+ALKT.US,D,20220217,000000,15.88,15.985,15.21,15.35,158706,0
+ALKT.US,D,20220218,000000,15.29,15.725,14.79,14.85,266112,0
+ALKT.US,D,20220222,000000,14.62,15.155,14.43,14.83,235346,0
+ALKT.US,D,20220223,000000,15.01,15.25,14.17,14.32,551461,0
+ALKT.US,D,20220224,000000,12.89,15.32,12.72,15.3,868306,0
+ALKT.US,D,20220225,000000,15.35,16.25,15.02,15.61,515334,0
+ALKT.US,D,20220228,000000,15,15.86,15,15.76,426190,0
+ALKT.US,D,20220301,000000,15.66,16.54,15.49,15.67,322423,0
+ALKT.US,D,20220302,000000,15.7,15.88,14.855,15.71,193299,0
+ALKT.US,D,20220303,000000,15.93,15.93,15.03,15.22,186176,0
+ALKT.US,D,20220304,000000,15.21,15.38,14.43,14.49,282345,0
+ALKT.US,D,20220307,000000,14.75,14.77,13.975,14.27,398222,0
+ALKT.US,D,20220308,000000,14.08,14.64,13.675,13.93,334660,0
+ALKT.US,D,20220309,000000,14.36,15.08,14.36,14.72,902544,0
+ALKT.US,D,20220310,000000,14.31,14.97,14.17,14.5,218426,0
+ALKT.US,D,20220311,000000,14.63,14.81,13.57,13.81,420293,0
+ALKT.US,D,20220314,000000,13.57,13.77,12.16,12.68,667673,0
+ALKT.US,D,20220315,000000,12.71,13.63,12.56,12.99,277508,0
+ALKT.US,D,20220316,000000,13.26,13.6,12.65,13,1707513,0
+ALKT.US,D,20220317,000000,12.89,14.38,12.83,14.2,789365,0
+ALKT.US,D,20220318,000000,14.02,14.95,14.02,14.48,420695,0
+ALKT.US,D,20220321,000000,14.41,14.56,13.915,13.99,253307,0
+ALKT.US,D,20220322,000000,14,14.475,13.9,14.24,500320,0
+ALKT.US,D,20220323,000000,14,14.5,13.86,14.11,431155,0
+ALKT.US,D,20220324,000000,14.13,14.67,13.86,14,220738,0
+ALKT.US,D,20220325,000000,13.99,13.99,13.51,13.8,299195,0
+ALKT.US,D,20220328,000000,14.02,14.4,13.76,14.11,225126,0
+ALKT.US,D,20220329,000000,14.25,15.07,14.12,14.92,272066,0
+ALKT.US,D,20220330,000000,14.61,15.03,14.49,14.76,271008,0
+ALKT.US,D,20220331,000000,14.67,14.82,14.03,14.31,187698,0
+ALKT.US,D,20220401,000000,14.39,14.79,14.29,14.59,124470,0
+ALKT.US,D,20220404,000000,14.7,15.005,14.7,14.77,137536,0
+ALKT.US,D,20220405,000000,14.64,14.76,13.94,13.96,422505,0
+ALKT.US,D,20220406,000000,13.66,14.09,13.4,13.83,199356,0
+ALKT.US,D,20220407,000000,13.72,13.89,13.04,13.16,161786,0
+ALKT.US,D,20220408,000000,13.03,13.23,12.2,12.24,444107,0
+ALKT.US,D,20220411,000000,12,12.54,11.84,12.39,200638,0
+ALKT.US,D,20220412,000000,12.51,12.79,12.07,12.22,178437,0
+ALKT.US,D,20220413,000000,12.25,12.8079,11.98,12.41,184127,0
+ALKT.US,D,20220414,000000,12.73,12.73,11.94,12.01,135518,0
+ALKT.US,D,20220418,000000,12.02,12.335,11.63,12.15,190714,0
+ALKT.US,D,20220419,000000,12.15,12.84,12.01,12.82,172805,0
+ALKT.US,D,20220420,000000,12.89,12.89,12.41,12.47,170270,0
+ALKT.US,D,20220421,000000,12.63,12.87,11.83,11.98,218697,0
+ALKT.US,D,20220422,000000,11.9,12.29,11.6,11.86,275075,0
+ALKT.US,D,20220425,000000,11.7,12.98,11.7,12.85,237674,0
+ALKT.US,D,20220426,000000,12.7,12.91,12.36,12.55,389917,0
+ALKT.US,D,20220427,000000,12.51,12.93,12.325,12.51,181249,0
+ALKT.US,D,20220428,000000,12.6,13.035,12.42,12.94,197685,0
+ALKT.US,D,20220429,000000,12.76,13.4194,12.69,13.1,396536,0
+ALKT.US,D,20220502,000000,13.1,13.63,12.8,13.44,391248,0
+ALKT.US,D,20220503,000000,13.26,13.65,13.06,13.58,392302,0
+ALKT.US,D,20220504,000000,13.4,13.58,12.16,12.92,722308,0
+ALKT.US,D,20220505,000000,12.65,13.205,11.57,11.71,316638,0
+ALKT.US,D,20220506,000000,11.11,11.78,10.57,11.44,718770,0
+ALKT.US,D,20220509,000000,11.11,11.26,10.4,10.69,386785,0
+ALKT.US,D,20220510,000000,10.82,10.9,9.23,10.25,640267,0
+ALKT.US,D,20220511,000000,10.06,10.51,9.675,10,647285,0
+ALKT.US,D,20220512,000000,9.75,10.585,9.73,10.13,1264803,0
+ALKT.US,D,20220513,000000,10.41,11,10.35,10.83,924892,0
+ALKT.US,D,20220516,000000,10.74,10.82,10.01,10.11,336904,0
+ALKT.US,D,20220517,000000,10.41,10.85,10.01,10.82,397652,0
+ALKT.US,D,20220518,000000,10.56,11.06,10.35,10.48,271162,0
+ALKT.US,D,20220519,000000,10.45,11.54,10.45,11.5,513725,0
+ALKT.US,D,20220520,000000,11.71,11.96,11.28,11.58,664498,0
+ALKT.US,D,20220523,000000,11.54,11.91,11.24,11.87,353020,0
+ALKT.US,D,20220524,000000,11.72,12.72,11.4,12.35,505477,0
+ALKT.US,D,20220525,000000,12.37,13.21,12.23,13.19,426584,0
+ALKT.US,D,20220526,000000,13.22,13.83,13.16,13.42,280452,0
+ALKT.US,D,20220527,000000,13.58,14.27,13.53,14.15,375346,0
+ALKT.US,D,20220531,000000,14.46,14.46,13.68,14.05,366572,0
+ALKT.US,D,20220601,000000,14.17,14.59,14.01,14.08,430382,0
+ALKT.US,D,20220602,000000,14.07,14.64,14.04,14.56,357305,0
+ALKT.US,D,20220603,000000,14.24,14.54,14.01,14.34,277048,0
+ALKT.US,D,20220606,000000,14.65,14.79,13.49,13.93,465866,0
+ALKT.US,D,20220607,000000,13.76,14.23,13.74,14.03,237652,0
+ALKT.US,D,20220608,000000,13.96,14.4,13.96,13.99,177649,0
+ALKT.US,D,20220609,000000,13.84,13.865,13.33,13.57,385268,0
+ALKT.US,D,20220610,000000,13.38,13.67,12.86,12.86,204795,0
+ALKT.US,D,20220613,000000,12.64,12.64,11.22,11.39,196488,0
+ALKT.US,D,20220614,000000,11.53,11.53,10.91,11.25,139928,0
+ALKT.US,D,20220615,000000,11.36,12.5,11.36,12,250776,0
+ALKT.US,D,20220616,000000,11.6,11.67,11.08,11.2,184426,0
+ALKT.US,D,20220617,000000,11.36,12.24,11.125,12.22,331217,0
+ALKT.US,D,20220621,000000,12.34,12.95,12.24,12.94,425400,0
+ALKT.US,D,20220622,000000,12.66,13.15,12.61,12.99,339048,0
+ALKT.US,D,20220623,000000,13.1,14,12.97,13.98,480436,0
+ALKT.US,D,20220624,000000,14.12,14.96,13.82,14.41,1415159,0
+ALKT.US,D,20220627,000000,14.16,14.5,13.85,14.16,261510,0
+ALKT.US,D,20220628,000000,14.27,14.33,13.54,13.66,159695,0
+ALKT.US,D,20220629,000000,13.5,13.695,13.31,13.58,144767,0
+ALKT.US,D,20220630,000000,13.36,13.9,12.99,13.89,338373,0
+ALKT.US,D,20220701,000000,13.92,14.055,13.67,13.99,173422,0
+ALKT.US,D,20220705,000000,13.65,14.02,13.35,14,257890,0
+ALKT.US,D,20220706,000000,14.09,14.1,13.79,13.95,106432,0
+ALKT.US,D,20220707,000000,14.06,14.19,13.81,14.03,123134,0
+ALKT.US,D,20220708,000000,13.92,14.23,13.81,14.05,187700,0
+ALKT.US,D,20220711,000000,13.84,13.84,13.37,13.49,104003,0
+ALKT.US,D,20220712,000000,13.54,13.82,12.902,12.96,182578,0
+ALKT.US,D,20220713,000000,12.7,13.02,12.32,12.88,121371,0
+ALKT.US,D,20220714,000000,12.87,12.9,11.92,12.08,222967,0
+ALKT.US,D,20220715,000000,12.34,12.92,12.0792,12.83,124924,0
+ALKT.US,D,20220718,000000,13.07,13.48,12.76,13.03,110994,0
+ALKT.US,D,20220719,000000,13.27,13.45,13,13.42,130033,0
+ALKT.US,D,20220720,000000,13.55,14.15,13.4,13.97,746523,0
+ALKT.US,D,20220721,000000,13.99,14.44,13.77,13.92,267012,0
+ALKT.US,D,20220722,000000,14.01,14.05,13.07,13.44,150806,0
+ALKT.US,D,20220725,000000,13.34,13.61,12.85,13.57,119072,0
+ALKT.US,D,20220726,000000,13.51,13.93,13,13.58,256295,0
+ALKT.US,D,20220727,000000,13.89,14.19,13.65,14,341776,0
+ALKT.US,D,20220728,000000,14.06,14.21,13.6,13.88,194875,0
+ALKT.US,D,20220729,000000,13.85,13.98,13.44,13.92,174675,0
+ALKT.US,D,20220801,000000,13.82,14.22,13.575,13.92,394605,0
+ALKT.US,D,20220802,000000,13.85,14.44,13.68,14.42,308261,0
+ALKT.US,D,20220803,000000,14.65,15,14.26,14.66,318174,0
+ALKT.US,D,20220804,000000,14.97,16.01,14.61,15.52,712006,0
+ALKT.US,D,20220805,000000,15.14,15.48,13.99,14.29,542805,0
+ALKT.US,D,20220808,000000,14.29,15.09,14.08,14.93,496608,0
+ALKT.US,D,20220809,000000,14.75,15.13,14.39,15.12,263448,0
+ALKT.US,D,20220810,000000,15.5,15.835,15.31,15.52,311213,0
+ALKT.US,D,20220811,000000,15.66,16.17,15.61,15.88,169833,0
+ALKT.US,D,20220812,000000,15.96,16.01,15.59,15.66,267215,0
+ALKT.US,D,20220815,000000,15.48,15.89,15.37,15.68,206421,0
+ALKT.US,D,20220816,000000,15.58,15.87,15.46,15.68,164273,0
+ALKT.US,D,20220817,000000,15.46,15.46,15.1,15.16,107209,0
+ALKT.US,D,20220818,000000,15.03,15.2,14.88,15.15,203162,0
+ALKT.US,D,20220819,000000,15.03,15.08,14.82,14.94,194004,0
+ALKT.US,D,20220822,000000,14.95,14.95,14.2812,14.45,344304,0
+ALKT.US,D,20220823,000000,14.52,14.84,14.4,14.71,222808,0
+ALKT.US,D,20220824,000000,14.83,15.14,14.78,14.99,363096,0
+ALKT.US,D,20220825,000000,15.22,15.43,14.96,15.25,219588,0
+ALKT.US,D,20220826,000000,15.39,15.39,14.67,14.73,256257,0
+ALKT.US,D,20220829,000000,14.52,15.11,13.2727,14.53,218017,0
+ALKT.US,D,20220830,000000,14.53,14.9,14.42,14.5,216361,0
+ALKT.US,D,20220831,000000,14.52,14.6597,14.44,14.5,462955,0
+ALKT.US,D,20220901,000000,14.35,14.35,13.93,14.27,261109,0
+ALKT.US,D,20220902,000000,14.54,14.54,13.95,14.14,207879,0
+ALKT.US,D,20220906,000000,14.3,14.97,14.3,14.64,429566,0
+ALKT.US,D,20220907,000000,14.49,15.68,14.49,15.64,277008,0
+ALKT.US,D,20220908,000000,15.4,16.08,15.39,16.05,201356,0
+ALKT.US,D,20220909,000000,16.28,16.37,16.11,16.19,244822,0
+ALKT.US,D,20220912,000000,16.15,16.47,16.005,16.42,206186,0
+ALKT.US,D,20220913,000000,15.75,16.35,15.5973,15.82,270610,0
+ALKT.US,D,20220914,000000,15.8,16.36,15.55,16.35,202069,0
+ALKT.US,D,20220915,000000,16.62,17.02,16.36,16.45,384926,0
+ALKT.US,D,20220916,000000,16.08,16.08,14.47,14.95,2407983,0
+ALKT.US,D,20220919,000000,14.62,14.77,14.04,14.36,224735,0
+ALKT.US,D,20220920,000000,14.13,14.75,14.13,14.67,237141,0
+ALKT.US,D,20220921,000000,14.85,15.285,14.55,14.85,264811,0
+ALKT.US,D,20220922,000000,14.8,14.8,13.4777,13.95,234281,0
+ALKT.US,D,20220923,000000,13.7,13.94,13.44,13.87,150240,0
+ALKT.US,D,20220926,000000,13.87,14.36,13.865,14.12,129067,0
+ALKT.US,D,20220927,000000,14.45,14.52,14.16,14.5,166457,0
+ALKT.US,D,20220928,000000,14.59,15.89,14.45,15.47,490951,0
+ALKT.US,D,20220929,000000,15.16,15.18,14.86,15.14,322299,0
+ALKT.US,D,20220930,000000,15.1,15.71,14.94,15.05,346201,0
+ALKT.US,D,20221003,000000,15.12,15.685,14.54,15.41,235315,0
+ALKT.US,D,20221004,000000,15.85,16.66,15.85,16.63,235337,0
+ALKT.US,D,20221005,000000,16.6,17.085,16.2,16.39,885063,0
+ALKT.US,D,20221006,000000,16.35,16.67,16.14,16.19,208666,0
+ALKT.US,D,20221007,000000,15.84,15.84,15.38,15.64,450414,0
+ALKT.US,D,20221010,000000,15.6,15.6,14.8,14.95,183417,0
+ALKT.US,D,20221011,000000,14.96,14.96,14.225,14.49,175016,0
+ALKT.US,D,20221012,000000,14.4,14.72,13.93,14.61,164710,0
+ALKT.US,D,20221013,000000,14.18,14.64,13.87,14.48,176306,0
+ALKT.US,D,20221014,000000,14.67,14.69,14.11,14.16,125759,0
+ALKT.US,D,20221017,000000,14.49,14.98,14.49,14.54,163725,0
+ALKT.US,D,20221018,000000,14.94,15.17,14.77,14.99,160065,0
+ALKT.US,D,20221019,000000,14.7,15.53,14.39,15.1,553597,0
+ALKT.US,D,20221020,000000,15.23,15.54,14.63,14.87,264739,0
+ALKT.US,D,20221021,000000,14.93,15.2,14.51,15.1,182219,0
+ALKT.US,D,20221024,000000,15.11,15.11,14.46,14.98,121439,0
+ALKT.US,D,20221025,000000,15.16,15.93,15.16,15.53,247344,0
+ALKT.US,D,20221026,000000,15.4,15.66,15.15,15.21,179343,0
+ALKT.US,D,20221027,000000,15.29,15.39,14.93,15.22,100476,0
+ALKT.US,D,20221028,000000,15.29,15.7,14.92,15.58,204117,0
+ALKT.US,D,20221031,000000,15.47,15.89,15.26,15.85,162062,0
+ALKT.US,D,20221101,000000,16.22,16.44,15.78,15.8,129016,0
+ALKT.US,D,20221102,000000,15.85,15.85,14.18,14.19,200355,0
+ALKT.US,D,20221103,000000,13.93,13.94,13.23,13.36,175410,0
+ALKT.US,D,20221104,000000,12.46,13.89,10.7,13.48,911695,0
+ALKT.US,D,20221107,000000,13.52,13.52,12.43,13.025,501606,0
+ALKT.US,D,20221108,000000,13.2,13.3,12.39,12.99,416119,0
+ALKT.US,D,20221109,000000,12.88,13.19,12.5,12.99,335992,0
+ALKT.US,D,20221110,000000,13.63,13.91,13.24,13.68,192208,0
+ALKT.US,D,20221111,000000,13.46,14.21,13.41,13.99,151362,0
+ALKT.US,D,20221114,000000,13.82,14.3,13.48,14.12,134275,0
+ALKT.US,D,20221115,000000,14.46,14.68,13.68,13.89,274753,0
+ALKT.US,D,20221116,000000,13.9,14.08,13.48,13.5,197334,0
+ALKT.US,D,20221117,000000,13.01,13.07,12.07,12.32,290746,0
+ALKT.US,D,20221118,000000,12.69,12.7299,11.86,12.4,357704,0
+ALKT.US,D,20221121,000000,12.25,12.31,11.59,11.65,221044,0
+ALKT.US,D,20221122,000000,11.59,12.035,11.195,11.37,252944,0
+ALKT.US,D,20221123,000000,11.39,11.98,11.02,11.9,250299,0
+ALKT.US,D,20221125,000000,11.81,11.96,11.75,11.83,111332,0
+ALKT.US,D,20221128,000000,11.81,11.995,11.695,11.79,323732,0
+ALKT.US,D,20221129,000000,11.85,12.1,11.74,11.91,211247,0
+ALKT.US,D,20221130,000000,11.99,12.635,11.87,12.57,741511,0
+ALKT.US,D,20221201,000000,12.66,13.31,12.42,12.94,156950,0
+ALKT.US,D,20221202,000000,12.67,13.085,12.16,12.93,114712,0
+ALKT.US,D,20221205,000000,12.84,13.16,12.58,12.73,219636,0
+ALKT.US,D,20221206,000000,13.74,13.97,12.79,12.84,256313,0
+ALKT.US,D,20221207,000000,12.85,13.26,12.68,13.23,145091,0
+ALKT.US,D,20221208,000000,13.25,13.4811,13.005,13.35,180938,0
+ALKT.US,D,20221209,000000,13.32,13.69,13.2704,13.62,174583,0
+ALKT.US,D,20221212,000000,13.6,14.47,13.6,14.14,171557,0
+ALKT.US,D,20221213,000000,14.44,14.82,14.04,14.29,207600,0
+ALKT.US,D,20221214,000000,14.29,14.62,13.93,14.22,204300,0
+ALKT.US,D,20221215,000000,13.92,14.34,13.66,13.95,218733,0
+ALKT.US,D,20221216,000000,13.85,14,13.44,13.91,449747,0
+ALKT.US,D,20221219,000000,13.85,14.51,13.16,13.45,225289,0
+ALKT.US,D,20221220,000000,13.42,14.11,13.27,13.7,120248,0
+ALKT.US,D,20221221,000000,13.7,14.22,13.59,13.89,128980,0
+ALKT.US,D,20221222,000000,13.73,13.99,13.51,13.8,182664,0
+ALKT.US,D,20221223,000000,13.72,13.86,13.52,13.62,102269,0
+ALKT.US,D,20221227,000000,13.48,13.87,13.12,13.17,167343,0
+ALKT.US,D,20221228,000000,13.1,13.615,13.1,13.55,139154,0
+ALKT.US,D,20221229,000000,13.69,14.39,13.69,14.09,162771,0
+ALKT.US,D,20221230,000000,13.96,14.66,13.82,14.59,100767,0
+ALKT.US,D,20230103,000000,14.87,15,14.22,14.79,255923,0
+ALKT.US,D,20230104,000000,15,15.12,14.63,14.79,195173,0
+ALKT.US,D,20230105,000000,14.7,14.73,14.24,14.35,149460,0
+ALKT.US,D,20230106,000000,14.49,14.71,13.67,14.14,283917,0
+ALKT.US,D,20230109,000000,14.33,14.92,13.845,14.52,460164,0
+ALKT.US,D,20230110,000000,14.52,14.84,14.19,14.48,457904,0
+ALKT.US,D,20230111,000000,14.65,14.99,14.43,14.73,129756,0
+ALKT.US,D,20230112,000000,14.86,14.86,14.47,14.68,97442,0
+ALKT.US,D,20230113,000000,14.58,14.97,14.58,14.92,145126,0
+ALKT.US,D,20230117,000000,15,15.25,14.63,14.98,198797,0
+ALKT.US,D,20230118,000000,15.12,15.175,14.73,14.79,95923,0
+ALKT.US,D,20230119,000000,14.67,14.9,14.57,14.81,96582,0
+ALKT.US,D,20230120,000000,15.19,15.315,14.74,15.25,146855,0
+ALKT.US,D,20230123,000000,15.32,16.01,15.28,15.88,822903,0
+ALKT.US,D,20230124,000000,15.81,16.1914,15.66,15.73,192812,0
+ALKT.US,D,20230125,000000,15.45,15.855,14.8411,15.76,163236,0
+ALKT.US,D,20230126,000000,15.93,16.21,15.3434,16.02,116006,0
+ALKT.US,D,20230127,000000,16.05,16.575,15.85,16.38,485355,0
+ALKT.US,D,20230130,000000,16.25,16.71,15.9423,16.45,208382,0
+ALKT.US,D,20230131,000000,16.55,16.91,16.1,16.37,387257,0
+ALKT.US,D,20230201,000000,16.42,17.03,16.385,16.78,367642,0
+ALKT.US,D,20230202,000000,16.89,17.71,16.87,17.39,440626,0
+ALKT.US,D,20230203,000000,17.06,17.51,15.55,16.96,482365,0
+ALKT.US,D,20230206,000000,16.81,17.07,16.33,16.34,167882,0
+ALKT.US,D,20230207,000000,16.32,16.82,15.91,16.67,233195,0
+ALKT.US,D,20230208,000000,16.73,17.01,16.33,16.34,220760,0
+ALKT.US,D,20230209,000000,16.52,16.925,16.25,16.25,208885,0
+ALKT.US,D,20230210,000000,16.09,16.25,15.28,16.1,128338,0
+ALKT.US,D,20230213,000000,16.13,16.37,15.9,16.03,153517,0
+ALKT.US,D,20230214,000000,15.92,16.49,15.83,16.18,229603,0
+ALKT.US,D,20230215,000000,16.18,16.55,16.1003,16.4,213740,0
+ALKT.US,D,20230216,000000,16.12,16.655,15.92,16.12,240982,0
+ALKT.US,D,20230217,000000,16.18,16.39,15.59,15.72,190628,0
+ALKT.US,D,20230221,000000,15.42,15.55,15.08,15.29,161759,0
+ALKT.US,D,20230222,000000,15.31,15.68,15.21,15.6,172189,0
+ALKT.US,D,20230223,000000,15.58,15.96,15.4247,15.89,122900,0
+ALKT.US,D,20230224,000000,17.5,17.5,15.267,15.43,226915,0
+ALKT.US,D,20230227,000000,15.55,15.75,15.32,15.63,141327,0
+ALKT.US,D,20230228,000000,15.49,15.7,14.7,15.36,492133,0
+ALKT.US,D,20230301,000000,15.3,15.44,14.7,15.23,245077,0
+ALKT.US,D,20230302,000000,15.07,15.3099,14.995,15.22,160041,0
+ALKT.US,D,20230303,000000,15.26,15.555,15.16,15.45,217265,0
+ALKT.US,D,20230306,000000,15.48,15.545,15.115,15.51,195894,0
+ALKT.US,D,20230307,000000,15.61,15.76,14.68,15.21,213250,0
+ALKT.US,D,20230308,000000,15.24,15.31,13.95,15.31,143255,0
+ALKT.US,D,20230309,000000,15.3,15.325,14.04,14.68,274701,0
+ALKT.US,D,20230310,000000,14.62,14.62,13.67,13.98,419263,0
+ALKT.US,D,20230313,000000,13.79,13.79,11.47,12.41,1238616,0
+ALKT.US,D,20230314,000000,12.77,13.04,12.51,12.61,541720,0
+ALKT.US,D,20230315,000000,12.39,12.6665,12.32,12.53,571183,0
+ALKT.US,D,20230316,000000,12.46,12.77,12.375,12.45,587216,0
+ALKT.US,D,20230317,000000,12.32,12.57,12.18,12.25,940466,0
+ALKT.US,D,20230320,000000,12.4,12.41,11.79,11.83,284871,0
+ALKT.US,D,20230321,000000,12.01,12.66,11.9,12.62,489187,0
+ALKT.US,D,20230322,000000,12.61,12.755,12.01,12.02,277240,0
+ALKT.US,D,20230323,000000,12.09,12.4851,11.72,12.08,246481,0
+ALKT.US,D,20230324,000000,11.97,12.13,11.54,12.1,427818,0
+ALKT.US,D,20230327,000000,12.25,12.46,12.08,12.19,210221,0
+ALKT.US,D,20230328,000000,12.13,12.32,11.91,12.12,144677,0
+ALKT.US,D,20230329,000000,12.25,12.31,12.01,12.21,192433,0
+ALKT.US,D,20230330,000000,12.29,12.42,12.05,12.08,356266,0
+ALKT.US,D,20230331,000000,12.28,12.71,12.07,12.66,231823,0
+ALKT.US,D,20230403,000000,12.6,12.6,12.358,12.56,308233,0
+ALKT.US,D,20230404,000000,12.6,12.6,12.325,12.47,280914,0
+ALKT.US,D,20230405,000000,12.39,12.45,11.98,12.26,181746,0
+ALKT.US,D,20230406,000000,12.28,12.42,12.01,12.39,121295,0
+ALKT.US,D,20230410,000000,12.27,12.34,12,12.23,243422,0
+ALKT.US,D,20230411,000000,12.29,12.47,12.08,12.35,144715,0
+ALKT.US,D,20230412,000000,12.5,12.5,12.23,12.3,149881,0
+ALKT.US,D,20230413,000000,12.24,12.54,12.18,12.51,208143,0
+ALKT.US,D,20230414,000000,12.52,12.64,12.39,12.52,140240,0
+ALKT.US,D,20230417,000000,12.57,12.77,12.47,12.75,122330,0
+ALKT.US,D,20230418,000000,12.82,12.96,12.47,12.56,235849,0
+ALKT.US,D,20230419,000000,12.48,12.66,12.35,12.56,126810,0
+ALKT.US,D,20230420,000000,12.4,12.62,12.26,12.51,109888,0
+ALKT.US,D,20230421,000000,12.48,12.85,12.48,12.78,132024,0
+ALKT.US,D,20230424,000000,12.71,12.88,12.48,12.51,130308,0
+ALKT.US,D,20230425,000000,12.36,12.5,11.81,11.82,393986,0
+ALKT.US,D,20230426,000000,12.01,12.01,11.44,11.79,469762,0
+ALKT.US,D,20230427,000000,12.07,12.07,11.85,12,144955,0
+ALKT.US,D,20230428,000000,11.96,12.15,11.62,11.99,178103,0
+ALKT.US,D,20230501,000000,12.02,12.07,11.66,11.86,389862,0
+ALKT.US,D,20230502,000000,11.8,12,10.99,11.01,542364,0
+ALKT.US,D,20230503,000000,11.02,11.64,10.93,11.32,414063,0
+ALKT.US,D,20230504,000000,11.23,12.105,11.23,11.53,226746,0
+ALKT.US,D,20230505,000000,11.77,12.28,11.37,12.18,224317,0
+ALKT.US,D,20230508,000000,12.06,12.41,11.91,12.35,198185,0
+ALKT.US,D,20230509,000000,12.71,12.8,11.97,12.63,262855,0
+ALKT.US,D,20230510,000000,12.95,13.04,12.53,13,292375,0
+ALKT.US,D,20230511,000000,12.92,12.96,12.735,12.94,125042,0
+ALKT.US,D,20230512,000000,12.9,13.18,12.75,12.85,167779,0
+ALKT.US,D,20230515,000000,12.85,13.46,12.85,13.35,204428,0
+ALKT.US,D,20230516,000000,13.19,13.63,13.1,13.48,205642,0
+ALKT.US,D,20230517,000000,13.49,14.08,13.35,13.84,284839,0
+ALKT.US,D,20230518,000000,13.77,14.28,13.77,14.2,218913,0
+ALKT.US,D,20230519,000000,14.38,14.42,13.96,14.08,158914,0
+ALKT.US,D,20230522,000000,14.07,14.52,14.07,14.51,218703,0
+ALKT.US,D,20230523,000000,14.51,14.84,14.45,14.69,210098,0
+ALKT.US,D,20230524,000000,14.53,14.72,14.38,14.45,151154,0
+ALKT.US,D,20230525,000000,14.45,14.56,13.97,14.15,257897,0
+ALKT.US,D,20230526,000000,14.17,14.53,14.1,14.39,155161,0
+ALKT.US,D,20230530,000000,14.51,14.56,14.08,14.25,214824,0
+ALKT.US,D,20230531,000000,14.22,15.08,14.22,15,1624988,0
+ALKT.US,D,20230601,000000,14.93,16.12,14.8,15.9,611475,0
+ALKT.US,D,20230602,000000,15.88,15.88,14.33,14.83,586145,0
+ALKT.US,D,20230605,000000,14.66,15.33,14.11,15.23,357345,0
+ALKT.US,D,20230606,000000,15.2,15.73,15.07,15.17,422415,0
+ALKT.US,D,20230607,000000,15.28,15.355,14.64,14.82,283966,0
+ALKT.US,D,20230608,000000,15.24,15.24,14.6,14.97,284073,0
+ALKT.US,D,20230609,000000,15.05,15.7,15.05,15.35,314037,0
+ALKT.US,D,20230612,000000,15.41,15.99,15.31,15.75,307034,0
+ALKT.US,D,20230613,000000,15.8,15.85,15.25,15.47,225123,0
+ALKT.US,D,20230614,000000,15.51,15.51,15.21,15.3,214021,0
+ALKT.US,D,20230615,000000,15.15,15.59,15.02,15.47,388280,0
+ALKT.US,D,20230616,000000,15.66,15.86,15.23,15.6,573861,0
+ALKT.US,D,20230620,000000,15.5,15.91,15.47,15.8,223070,0
+ALKT.US,D,20230621,000000,15.69,15.94,15.415,15.84,231107,0
+ALKT.US,D,20230622,000000,15.76,15.89,15.52,15.66,208377,0
+ALKT.US,D,20230623,000000,15.41,15.69,15.04,15.61,745557,0
+ALKT.US,D,20230626,000000,15.68,15.96,15.41,15.74,280576,0
+ALKT.US,D,20230627,000000,16,16.64,15.95,16.54,501041,0
+ALKT.US,D,20230628,000000,16.68,16.86,16.38,16.61,235380,0
+ALKT.US,D,20230629,000000,16.64,16.87,16.28,16.48,249343,0
+ALKT.US,D,20230630,000000,16.64,16.68,16.35,16.39,265770,0
+ALKT.US,D,20230703,000000,16.34,16.47,16.06,16.27,111314,0
+ALKT.US,D,20230705,000000,16.27,16.51,15.91,16.26,255159,0
+ALKT.US,D,20230706,000000,16.03,16.24,15.58,15.74,370989,0
+ALKT.US,D,20230707,000000,15.77,16.08,15.68,15.81,168366,0
+ALKT.US,D,20230710,000000,15.72,16.029,15.655,15.95,269082,0
+ALKT.US,D,20230711,000000,15.93,16.505,15.82,16.47,364462,0
+ALKT.US,D,20230712,000000,16.97,17.58,16.76,17.43,741983,0
+ALKT.US,D,20230713,000000,17.55,17.72,17.33,17.33,263600,0
+ALKT.US,D,20230714,000000,17.4,17.49,16.85,16.86,308572,0
+ALKT.US,D,20230717,000000,16.92,17.045,16.74,16.8,217679,0
+ALKT.US,D,20230718,000000,16.79,16.99,16.55,16.88,254309,0
+ALKT.US,D,20230719,000000,16.99,17.06,16.46,16.64,367023,0
+ALKT.US,D,20230720,000000,16.58,16.7599,16.34,16.45,186122,0
+ALKT.US,D,20230721,000000,16.58,16.78,16.28,16.33,215815,0
+ALKT.US,D,20230724,000000,16.33,16.45,16.1,16.43,356227,0
+ALKT.US,D,20230725,000000,16.4,16.919,16.4,16.61,213347,0
+ALKT.US,D,20230726,000000,16.61,16.61,16.38,16.57,205166,0
+ALKT.US,D,20230727,000000,16.72,16.72,16.285,16.38,247960,0
+ALKT.US,D,20230728,000000,16.54,16.7,16.41,16.53,155380,0
+ALKT.US,D,20230731,000000,16.54,16.95,16.54,16.88,246414,0
+ALKT.US,D,20230801,000000,16.83,16.85,16.6,16.74,150335,0
+ALKT.US,D,20230802,000000,16.58,16.585,15.78,16.15,374267,0
+ALKT.US,D,20230803,000000,17.06,17.17,16.435,16.46,289213,0
+ALKT.US,D,20230804,000000,16.62,16.76,16.07,16.16,192501,0
+ALKT.US,D,20230807,000000,16.18,16.45,15.975,16.42,159631,0
+ALKT.US,D,20230808,000000,16.14,16.28,15.61,15.91,201845,0
+ALKT.US,D,20230809,000000,15.87,15.87,15.32,15.4,158705,0
+ALKT.US,D,20230810,000000,15.63,15.76,15.12,15.22,173078,0
+ALKT.US,D,20230811,000000,15.14,15.576,15.06,15.21,179319,0
+ALKT.US,D,20230814,000000,15.14,15.39,15.03,15.37,75442,0
+ALKT.US,D,20230815,000000,15.28,15.31,15.015,15.07,228099,0
+ALKT.US,D,20230816,000000,15.02,15.2637,15,15.11,200846,0
+ALKT.US,D,20230817,000000,15.12,15.28,14.93,15.16,204354,0
+ALKT.US,D,20230818,000000,14.98,15.955,14.98,15.73,209296,0
+ALKT.US,D,20230821,000000,15.73,16.34,15.6,16.31,289033,0
+ALKT.US,D,20230822,000000,16.49,17.13,16.46,16.72,578768,0
+ALKT.US,D,20230823,000000,16.8,17.67,16.64,17.67,398246,0
+ALKT.US,D,20230824,000000,17.75,17.98,17.12,17.21,266226,0
+ALKT.US,D,20230825,000000,17.3,17.47,16.68,17.04,180907,0
+ALKT.US,D,20230828,000000,17.2,17.2999,16.65,17,184282,0
+ALKT.US,D,20230829,000000,17,17.46,16.43,17.35,170146,0
+ALKT.US,D,20230830,000000,17.3,17.619,17.175,17.51,177995,0
+ALKT.US,D,20230831,000000,17.51,17.7473,17.23,17.42,280922,0
+ALKT.US,D,20230901,000000,17.54,18.17,17.34,18.17,431636,0
+ALKT.US,D,20230905,000000,18.1,18.13,17.54,18.01,327016,0
+ALKT.US,D,20230906,000000,18,18.05,17.45,17.63,209562,0
+ALKT.US,D,20230907,000000,17.39,17.55,17.1401,17.52,141540,0
+ALKT.US,D,20230908,000000,17.54,17.6,17.2,17.4,128447,0
+ALKT.US,D,20230911,000000,17.58,17.67,17.29,17.66,172422,0
+ALKT.US,D,20230912,000000,17.55,17.625,17.45,17.6,174056,0
+ALKT.US,D,20230913,000000,17.6,17.6,17.04,17.21,198371,0
+ALKT.US,D,20230914,000000,17.29,17.34,17.02,17.23,136674,0
+ALKT.US,D,20230915,000000,17.24,17.42,16.85,17.36,438803,0
+ALKT.US,D,20230918,000000,17.31,17.9,17.265,17.76,261914,0
+ALKT.US,D,20230919,000000,17.71,17.71,17.22,17.34,202792,0
+ALKT.US,D,20230920,000000,17.52,18.42,17.49,18.25,598420,0
+ALKT.US,D,20230921,000000,18.15,18.15,17.28,17.55,358732,0
+ALKT.US,D,20230922,000000,17.61,17.86,17.49,17.64,236145,0
+ALKT.US,D,20230925,000000,17.56,17.79,17.28,17.63,256147,0
+ALKT.US,D,20230926,000000,17.54,17.75,17.31,17.52,190159,0
+ALKT.US,D,20230927,000000,17.68,18.1,17.52,18.07,232224,0
+ALKT.US,D,20230928,000000,17.97,18.37,17.54,18.1,216542,0
+ALKT.US,D,20230929,000000,18.13,18.6,18.1,18.22,279873,0
+ALKT.US,D,20231002,000000,18.17,18.2,17.7502,17.86,233197,0
+ALKT.US,D,20231003,000000,17.75,17.755,17.01,17.19,174014,0
+ALKT.US,D,20231004,000000,17.21,17.475,16.74,17.15,129246,0
+ALKT.US,D,20231005,000000,17.15,17.2874,16.805,17.15,175193,0
+ALKT.US,D,20231006,000000,16.99,17.58,16.51,17.56,596223,0
+ALKT.US,D,20231009,000000,17.48,17.785,17.29,17.61,228098,0
+ALKT.US,D,20231010,000000,17.7,17.9,17.32,17.35,162371,0
+ALKT.US,D,20231011,000000,17.36,17.415,17.03,17.17,175429,0
+ALKT.US,D,20231012,000000,17.23,17.27,16.95,17.03,246159,0
+ALKT.US,D,20231013,000000,17.13,17.13,16.4851,16.69,174564,0
+ALKT.US,D,20231016,000000,16.71,17.61,16.71,17.58,175615,0
+ALKT.US,D,20231017,000000,17.59,18.82,17.5,18.55,834021,0
+ALKT.US,D,20231018,000000,18.45,18.45,17.28,18.08,677334,0
+ALKT.US,D,20231019,000000,18.1,18.93,17.39,18.76,368774,0
+ALKT.US,D,20231020,000000,18.86,18.86,17.815,18.05,419145,0
+ALKT.US,D,20231023,000000,17.9,18.3,17.65,18.03,233171,0
+ALKT.US,D,20231024,000000,18.12,18.69,18.09,18.34,310612,0
+ALKT.US,D,20231025,000000,18.14,18.6,17.89,18.13,211887,0
+ALKT.US,D,20231026,000000,18.12,18.85,18.12,18.54,425085,0
+ALKT.US,D,20231027,000000,18.57,18.59,18.08,18.27,376707,0
+ALKT.US,D,20231030,000000,18.34,18.34,17.4,17.55,252015,0
+ALKT.US,D,20231031,000000,17.57,18.06,17.46,17.95,240803,0
+ALKT.US,D,20231101,000000,18.05,18.05,17.32,17.6,220249,0
+ALKT.US,D,20231102,000000,19,21.24,18.03,19.4,1124571,0
+ALKT.US,D,20231103,000000,19.74,20.04,19.21,20.01,760746,0
+ALKT.US,D,20231106,000000,20.83,21.97,20.37,20.81,1277371,0
+ALKT.US,D,20231107,000000,20.65,21.47,20.61,21.36,452538,0
+ALKT.US,D,20231108,000000,21.4,21.89,21.01,21.38,519681,0
+ALKT.US,D,20231109,000000,21.31,21.32,20.38,20.52,550234,0
+ALKT.US,D,20231110,000000,20.69,21.27,20.55,21.06,695761,0
+ALKT.US,D,20231113,000000,20.84,21.31,20.61,21.18,342072,0
+ALKT.US,D,20231114,000000,21.89,22.43,21.61,22.43,551365,0
+ALKT.US,D,20231115,000000,22.45,22.88,21.88,22.01,583769,0
+ALKT.US,D,20231116,000000,21.81,22.59,21.54,22.57,433282,0
+ALKT.US,D,20231117,000000,22.7,22.92,22.3,22.65,292980,0
+ALKT.US,D,20231120,000000,22.65,23.075,22.2509,22.91,310353,0
+ALKT.US,D,20231121,000000,22.78,23,22.5501,22.8,238231,0
+ALKT.US,D,20231122,000000,23.05,23.24,22.56,22.59,187690,0
+ALKT.US,D,20231124,000000,22.41,22.86,22.13,22.78,90655,0
+ALKT.US,D,20231127,000000,22.63,22.9775,22.44,22.5,364167,0
+ALKT.US,D,20231128,000000,22.45,22.71,22.4,22.64,250423,0
+ALKT.US,D,20231129,000000,22.7,23.16,22.49,22.63,275902,0
+ALKT.US,D,20231130,000000,22.67,22.98,22.28,22.77,411533,0
+ALKT.US,D,20231201,000000,22.71,23.11,22.47,22.83,366582,0
+ALKT.US,D,20231204,000000,22.53,22.87,22.125,22.8,544167,0
+ALKT.US,D,20231205,000000,22.59,24.0378,22.5453,24,1176841,0
+ALKT.US,D,20231206,000000,24.11,24.34,22.18,22.31,824094,0
+ALKT.US,D,20231207,000000,21.77,22.46,21.19,22.44,444726,0
+ALKT.US,D,20231208,000000,22.39,22.57,21.92,22.49,487125,0
+ALKT.US,D,20231211,000000,22.82,23.44,22.68,22.7,442612,0
+ALKT.US,D,20231212,000000,22.6,22.91,22.41,22.7,358289,0
+ALKT.US,D,20231213,000000,22.77,23.25,22.33,23.14,395481,0
+ALKT.US,D,20231214,000000,23.51,23.92,22.68,23.18,518689,0
+ALKT.US,D,20231215,000000,23.46,23.7299,22.9633,23.32,945989,0
+ALKT.US,D,20231218,000000,23.37,23.75,23.25,23.45,255993,0
+ALKT.US,D,20231219,000000,23.5,24.1,23.5,23.92,285088,0
+ALKT.US,D,20231220,000000,23.83,24.49,23.4,23.42,289022,0
+ALKT.US,D,20231221,000000,23.71,23.7264,23.3317,23.67,185048,0
+ALKT.US,D,20231222,000000,23.96,24.57,23.82,24.45,277858,0
+ALKT.US,D,20231226,000000,24.55,24.8,24.3016,24.53,187239,0
+ALKT.US,D,20231227,000000,24.38,24.68,24.27,24.36,188057,0
+ALKT.US,D,20231228,000000,24.32,24.44,24.225,24.41,209523,0
+ALKT.US,D,20231229,000000,24.45,24.5625,24.02,24.25,578433,0
+ALKT.US,D,20240102,000000,23.94,23.94,22.67,23.25,300008,0
+ALKT.US,D,20240103,000000,22.97,23.27,22.62,22.79,301199,0
+ALKT.US,D,20240104,000000,22.77,23,22.71,22.81,213300,0
+ALKT.US,D,20240105,000000,22.99,23.535,22.98,23.07,277090,0
+ALKT.US,D,20240108,000000,23.76,24.82,23.11,24.79,357312,0
+ALKT.US,D,20240109,000000,24.49,25.4,24.2387,24.9,354573,0
+ALKT.US,D,20240110,000000,24.89,25.11,24.3783,24.64,218958,0
+ALKT.US,D,20240111,000000,24.76,25.28,24.31,25.07,376100,0
+ALKT.US,D,20240112,000000,25.29,25.65,24.79,24.88,471786,0
+ALKT.US,D,20240116,000000,24.74,25.01,24.34,24.67,252661,0
+ALKT.US,D,20240117,000000,24.29,24.56,23.58,24.53,265419,0
+ALKT.US,D,20240118,000000,24.89,24.96,23.85,24.2,166028,0
+ALKT.US,D,20240119,000000,24.45,24.4576,23.95,24.29,180102,0
+ALKT.US,D,20240122,000000,24.61,25.25,24.61,24.97,212643,0
+ALKT.US,D,20240123,000000,24.12,24.77,23.96,23.98,275289,0
+ALKT.US,D,20240124,000000,24.32,24.3484,23.77,24.14,260912,0
+ALKT.US,D,20240125,000000,24.5,24.94,24.315,24.48,351040,0
+ALKT.US,D,20240126,000000,24.68,24.95,24.43,24.76,405507,0
+ALKT.US,D,20240129,000000,24.59,26.179,24.59,26.17,627802,0
+ALKT.US,D,20240130,000000,26.38,26.38,24.98,25.19,348598,0
+ALKT.US,D,20240131,000000,24.81,25.33,24.59,24.62,334447,0
+ALKT.US,D,20240201,000000,24.84,25.02,24.33,24.82,316534,0
+ALKT.US,D,20240202,000000,24.57,24.8397,24.32,24.58,183633,0
+ALKT.US,D,20240205,000000,24.59,24.6799,24.2101,24.52,241354,0
+ALKT.US,D,20240206,000000,24.57,24.79,24.115,24.64,255184,0
+ALKT.US,D,20240207,000000,24.76,25.06,24.53,24.55,291362,0
+ALKT.US,D,20240208,000000,24.56,25.63,24.4101,25.31,424848,0
+ALKT.US,D,20240209,000000,25.69,26.3,25.6,26.18,376410,0
+ALKT.US,D,20240212,000000,26.38,26.4207,25.98,26.15,267038,0
+ALKT.US,D,20240213,000000,25.15,25.6299,24.85,25.22,335423,0
+ALKT.US,D,20240214,000000,25.6,26.51,25.4856,26.45,352792,0
+ALKT.US,D,20240215,000000,26.46,26.7469,26.24,26.37,338019,0
+ALKT.US,D,20240216,000000,26.37,26.55,25.86,26.07,350696,0
+ALKT.US,D,20240220,000000,25.64,25.69,25.22,25.65,330501,0
+ALKT.US,D,20240221,000000,25.37,25.4,24.63,24.98,481166,0
+ALKT.US,D,20240222,000000,25.48,25.87,25.23,25.41,321335,0
+ALKT.US,D,20240223,000000,25.43,26.1,25.3813,25.64,207731,0
+ALKT.US,D,20240226,000000,25.57,26.1,25.57,25.78,159340,0
+ALKT.US,D,20240227,000000,25.89,25.93,25.59,25.71,161090,0
+ALKT.US,D,20240228,000000,25.32,26.18,25.31,25.81,203839,0
+ALKT.US,D,20240229,000000,25.68,25.83,23.38,24.95,1046834,0
+ALKT.US,D,20240301,000000,24.98,25.31,23.86,24.8,759475,0
+ALKT.US,D,20240304,000000,24.63,24.72,23.81,24.33,473056,0
+ALKT.US,D,20240305,000000,24.17,24.345,23.24,23.35,805853,0
+ALKT.US,D,20240306,000000,23.79,23.79,23.061,23.5,392102,0
+ALKT.US,D,20240307,000000,23.68,23.76,23.39,23.5,397123,0
+ALKT.US,D,20240308,000000,23.74,24.3,23.72,23.76,348350,0
+ALKT.US,D,20240311,000000,23.6,23.88,23.23,23.28,245492,0
+ALKT.US,D,20240312,000000,23.43,23.887,23.25,23.66,313008,0
+ALKT.US,D,20240313,000000,23.49,23.92,23.49,23.73,260367,0
+ALKT.US,D,20240314,000000,23.79,23.79,23.2,23.44,307526,0
+ALKT.US,D,20240315,000000,23.19,23.535,23.1,23.11,473846,0
+ALKT.US,D,20240318,000000,23.12,23.21,22.84,23.09,336046,0
+ALKT.US,D,20240319,000000,22.95,23.86,22.935,23.77,251294,0
+ALKT.US,D,20240320,000000,23.76,24.165,23.545,24.11,188272,0
+ALKT.US,D,20240321,000000,24.34,24.86,24.34,24.47,243631,0
+ALKT.US,D,20240322,000000,24.39,24.72,24.24,24.3,177848,0
+ALKT.US,D,20240325,000000,24.25,24.33,23.78,23.86,139914,0
+ALKT.US,D,20240326,000000,24.02,24.205,23.795,23.83,277648,0
+ALKT.US,D,20240327,000000,24.01,24.24,23.71,23.99,198080,0
+ALKT.US,D,20240328,000000,24,24.74,23.91,24.57,515060,0
+ALKT.US,D,20240401,000000,24.6,24.6899,23.59,23.69,170232,0
+ALKT.US,D,20240402,000000,23.14,23.48,22.65,23.21,257992,0
+ALKT.US,D,20240403,000000,22.96,23.51,22.92,23.36,257647,0
+ALKT.US,D,20240404,000000,23.66,23.77,23.09,23.17,214976,0
+ALKT.US,D,20240405,000000,23.16,23.81,22.86,23.74,247084,0
+ALKT.US,D,20240408,000000,23.77,24.1,23.76,24.07,140974,0
+ALKT.US,D,20240409,000000,24.2,24.3,23.95,24.08,168255,0
+ALKT.US,D,20240410,000000,23.53,24.025,23.42,23.8,373552,0
+ALKT.US,D,20240411,000000,23.81,24.39,23.59,24.31,252502,0
+ALKT.US,D,20240412,000000,24.07,24.115,23.52,23.67,170953,0
+ALKT.US,D,20240415,000000,23.81,23.83,23.2675,23.56,293474,0
+ALKT.US,D,20240416,000000,23.53,24.18,23.31,23.84,238244,0
+ALKT.US,D,20240417,000000,23.94,24.06,23.7,23.84,162164,0
+ALKT.US,D,20240418,000000,23.89,24.205,23.68,24.04,274518,0
+ALKT.US,D,20240419,000000,23.91,24.36,23.73,23.78,199944,0
+ALKT.US,D,20240422,000000,23.91,24.27,23.55,23.98,254012,0
+ALKT.US,D,20240423,000000,24.06,24.75,24.06,24.57,191152,0
+ALKT.US,D,20240424,000000,24.57,24.81,24.35,24.49,207197,0
+ALKT.US,D,20240425,000000,24.05,24.05,23.5,23.86,245727,0
+ALKT.US,D,20240426,000000,23.96,24.565,23.96,24.52,316324,0
+ALKT.US,D,20240429,000000,24.57,24.7999,24.12,24.15,212212,0
+ALKT.US,D,20240430,000000,24.05,24.51,23.61,24.07,310102,0
+ALKT.US,D,20240501,000000,24.17,24.95,23.9884,24.4,506280,0
+ALKT.US,D,20240502,000000,25,27.87,24.77,26.69,1030803,0
+ALKT.US,D,20240503,000000,27.13,27.7688,26.61,27.33,622093,0
+ALKT.US,D,20240506,000000,27.34,27.35,26.1,27.02,830748,0
+ALKT.US,D,20240507,000000,27.07,27.94,26.75,27.63,592548,0
+ALKT.US,D,20240508,000000,27.23,27.33,26.08,26.57,727644,0
+ALKT.US,D,20240509,000000,26.52,26.72,26.22,26.37,419273,0
+ALKT.US,D,20240510,000000,26.19,26.6,26.02,26.08,342611,0
+ALKT.US,D,20240513,000000,25.89,26.128,25.3095,25.43,426980,0
+ALKT.US,D,20240514,000000,25.5,25.73,25.05,25.09,342627,0
+ALKT.US,D,20240515,000000,25.42,26.185,25.27,26.02,494909,0
+ALKT.US,D,20240516,000000,26.02,27.58,25.9,26.64,850110,0
+ALKT.US,D,20240517,000000,26.74,27.84,26.45,27.71,786418,0
+ALKT.US,D,20240520,000000,27.63,29.28,27.63,28.87,1132325,0
+ALKT.US,D,20240521,000000,28.84,29.03,28.35,28.42,332955,0
+ALKT.US,D,20240522,000000,28.36,28.4105,27.6401,27.94,310787,0
+ALKT.US,D,20240523,000000,28.08,28.4599,26.6,26.93,514529,0
+ALKT.US,D,20240524,000000,27.09,27.53,26.59,27.4,267454,0
+ALKT.US,D,20240528,000000,27.56,28.49,27.155,28.1,792234,0
+ALKT.US,D,20240529,000000,28,29.17,27.98,28.65,483429,0
+ALKT.US,D,20240530,000000,28.57,28.69,27.73,27.76,296352,0
+ALKT.US,D,20240531,000000,27.81,28.0399,27.04,27.43,703757,0
+ALKT.US,D,20240603,000000,27.75,28.1,27.22,27.93,414679,0
+ALKT.US,D,20240604,000000,27.93,27.93,27.13,27.24,404964,0
+ALKT.US,D,20240605,000000,27.41,27.44,25.96,26.99,512035,0
+ALKT.US,D,20240606,000000,26.98,27.12,26.69,26.89,311809,0
+ALKT.US,D,20240607,000000,26.81,26.95,26.58,26.91,305592,0
+ALKT.US,D,20240610,000000,26.72,27.5,26.24,27.12,430886,0
+ALKT.US,D,20240611,000000,26.99,27.3,26.81,26.87,240553,0
+ALKT.US,D,20240612,000000,27.46,27.85,26.98,27.09,328007,0
+ALKT.US,D,20240613,000000,27.11,27.52,26.09,26.16,397282,0
+ALKT.US,D,20240614,000000,26.03,26.07,25.64,25.94,299706,0
+ALKT.US,D,20240617,000000,25.88,26.205,25.35,25.67,391328,0
+ALKT.US,D,20240618,000000,25.55,25.755,24.59,24.92,1503172,0
+ALKT.US,D,20240620,000000,25.23,25.45,24.96,25.03,596233,0
+ALKT.US,D,20240621,000000,25.02,25.74,24.75,25.69,744777,0
+ALKT.US,D,20240624,000000,25.75,26.23,25.68,25.95,526683,0
+ALKT.US,D,20240625,000000,25.9,26.48,25.75,26.48,454077,0
+ALKT.US,D,20240626,000000,26.28,26.96,26.28,26.94,448217,0
+ALKT.US,D,20240627,000000,27.12,27.88,26.97,27.7,459330,0
+ALKT.US,D,20240628,000000,27.84,28.66,27.84,28.48,1508086,0
+ALKT.US,D,20240701,000000,28.38,29.11,28.03,29.06,603354,0
+ALKT.US,D,20240702,000000,29.12,30.48,29.06,30.3,958705,0
+ALKT.US,D,20240703,000000,30.6,30.9,30.11,30.25,311654,0
+ALKT.US,D,20240705,000000,30.15,30.68,30.15,30.45,472620,0
+ALKT.US,D,20240708,000000,30.51,30.7,30.2301,30.43,370112,0
+ALKT.US,D,20240709,000000,30.37,30.4999,29.86,30.43,431586,0
+ALKT.US,D,20240710,000000,30.45,30.5,29.44,29.76,322499,0
+ALKT.US,D,20240711,000000,30.22,30.46,30,30.39,297433,0
+ALKT.US,D,20240712,000000,30.57,31.31,30.46,30.75,477044,0
+ALKT.US,D,20240715,000000,31.24,31.73,31.1,31.65,538289,0
+ALKT.US,D,20240716,000000,31.89,33.23,31.8581,33.16,568321,0
+ALKT.US,D,20240717,000000,32.98,33.45,32.05,32.6,564117,0
+ALKT.US,D,20240718,000000,32.84,33.3725,32.27,32.42,500534,0
+ALKT.US,D,20240719,000000,32.42,33.45,32.4,32.67,514178,0
+ALKT.US,D,20240722,000000,33.23,34.04,32.73,33.94,431281,0
+ALKT.US,D,20240723,000000,33.94,34.465,33.59,34.1,447797,0
+ALKT.US,D,20240724,000000,33.76,33.95,32.58,32.73,352794,0
+ALKT.US,D,20240725,000000,32.9,33.25,32.02,32.47,411661,0
+ALKT.US,D,20240726,000000,33.13,33.93,32.93,33.43,453649,0
+ALKT.US,D,20240729,000000,33.38,33.95,32.8,32.84,328407,0
+ALKT.US,D,20240730,000000,33.04,33.425,32.62,32.69,360152,0
+ALKT.US,D,20240731,000000,32.9,33.37,32.55,32.73,887633,0
+ALKT.US,D,20240801,000000,34.41,36,32.97,33.86,1451788,0
+ALKT.US,D,20240802,000000,32.92,33.37,31.6364,32.24,654544,0
+ALKT.US,D,20240805,000000,30.63,31.81,29.75,31.02,877798,0
+ALKT.US,D,20240806,000000,31.24,32.15,30.94,32.01,527231,0
+ALKT.US,D,20240807,000000,32.35,33.06,31.88,32.03,372164,0
+ALKT.US,D,20240808,000000,32.73,33.77,32.495,33.7,350593,0
+ALKT.US,D,20240809,000000,30.52,31.44,29.89,31.15,2645179,0
+ALKT.US,D,20240812,000000,31.1,31.395,30.655,31.25,983878,0
+ALKT.US,D,20240813,000000,31.34,31.83,30.99,31.04,991375,0
+ALKT.US,D,20240814,000000,31.08,31.33,30.17,30.45,742164,0
+ALKT.US,D,20240815,000000,31.02,31.48,30.79,31.33,509174,0
+ALKT.US,D,20240816,000000,31.29,31.57,31.12,31.29,364453,0
+ALKT.US,D,20240819,000000,31.31,31.62,30.92,31.54,811054,0
+ALKT.US,D,20240820,000000,31.62,31.71,30.97,31.26,342734,0
+ALKT.US,D,20240821,000000,31.28,31.75,31.14,31.69,454846,0
+ALKT.US,D,20240822,000000,31.77,32.58,31.7,31.88,665441,0
+ALKT.US,D,20240823,000000,32,33.72,31.89,33.7,871312,0
+ALKT.US,D,20240826,000000,34,34.2,33.52,33.54,385234,0
+ALKT.US,D,20240827,000000,33.32,33.64,32.97,33.3,345985,0
+ALKT.US,D,20240828,000000,33.08,33.32,32.55,32.61,269783,0
+ALKT.US,D,20240829,000000,32.64,33.86,32.64,33.5,533016,0
+ALKT.US,D,20240830,000000,33.53,33.88,32.79,33.34,707141,0
+ALKT.US,D,20240903,000000,33.03,33.14,31.51,31.71,395588,0
+ALKT.US,D,20240904,000000,31.59,31.88,31.06,31.49,376689,0
+ALKT.US,D,20240905,000000,31.38,31.53,30.84,31.12,618192,0
+ALKT.US,D,20240906,000000,31.09,31.19,29.19,29.32,560251,0
+ALKT.US,D,20240909,000000,29.54,30.34,29.44,29.64,674256,0
+ALKT.US,D,20240910,000000,29.69,29.75,28.72,28.87,356391,0
+ALKT.US,D,20240911,000000,28.76,29.56,28.4,29.43,492020,0
+ALKT.US,D,20240912,000000,29.74,29.81,29.26,29.62,270314,0
+ALKT.US,D,20240913,000000,29.96,30.2899,29.7,30.17,338359,0
+ALKT.US,D,20240916,000000,30.17,30.46,29.73,30.25,377235,0
+ALKT.US,D,20240917,000000,30.82,31.16,30.25,30.62,346497,0
+ALKT.US,D,20240918,000000,30.68,31.944,30.65,30.96,426128,0
+ALKT.US,D,20240919,000000,31.91,32.0525,30.26,32.05,316676,0
+ALKT.US,D,20240920,000000,32.1,32.4,31.63,31.64,1174795,0
+ALKT.US,D,20240923,000000,31.65,31.82,30.79,31.29,296326,0
+ALKT.US,D,20240924,000000,31.29,31.47,30.61,30.8,245823,0
+ALKT.US,D,20240925,000000,30.83,30.965,30.18,30.57,254952,0
+ALKT.US,D,20240926,000000,31.03,31.205,30.38,30.67,393417,0
+ALKT.US,D,20240927,000000,30.9,31.28,30.48,31.17,322057,0
+ALKT.US,D,20240930,000000,31,31.64,31,31.54,596012,0
+ALKT.US,D,20241001,000000,31.44,31.44,30.63,31.06,349264,0
+ALKT.US,D,20241002,000000,30.92,32.32,30.7809,32.03,323427,0
+ALKT.US,D,20241003,000000,31.86,32.09,31.29,31.5,324707,0
+ALKT.US,D,20241004,000000,32.26,33.34,32.055,33.29,450425,0
+ALKT.US,D,20241007,000000,33.19,33.2746,31.9002,32.43,315325,0
+ALKT.US,D,20241008,000000,32.61,33.72,32.46,33.17,279942,0
+ALKT.US,D,20241009,000000,33,33.6351,32.79,33.01,317037,0
+ALKT.US,D,20241010,000000,32.59,33.02,32.3,32.94,216861,0
+ALKT.US,D,20241011,000000,32.93,34.14,32.93,33.88,272638,0
+ALKT.US,D,20241014,000000,34.2,34.3952,33.43,34,206515,0
+ALKT.US,D,20241015,000000,33.89,34.06,33.3,33.67,268839,0
+ALKT.US,D,20241016,000000,33.59,34,33.02,33.93,276348,0
+ALKT.US,D,20241017,000000,34.16,35.61,34.16,34.83,917684,0
+ALKT.US,D,20241018,000000,34.94,36.79,34.5,36.34,1075601,0
+ALKT.US,D,20241021,000000,36.41,38.8099,36.41,38.21,1765104,0
+ALKT.US,D,20241022,000000,37.76,38.45,37.15,38.05,546244,0
+ALKT.US,D,20241023,000000,37.9,38.28,37.74,38.18,485410,0
+ALKT.US,D,20241024,000000,38.44,39.4799,37.52,38.05,985452,0
+ALKT.US,D,20241025,000000,38.16,38.47,37.88,38.26,306955,0
+ALKT.US,D,20241028,000000,38.63,38.82,38.09,38.77,328887,0
+ALKT.US,D,20241029,000000,38.93,38.93,38.28,38.64,341968,0
+ALKT.US,D,20241030,000000,39.085,39.209313,38.04,38.18,446244,0
+ALKT.US,D,20241031,000000,40,41.36,36.52,36.61,1250284,0
+ALKT.US,D,20241101,000000,37.02,38.18,36.71,37.6,851072,0
+ALKT.US,D,20241104,000000,37.04,37.1,34.06,36.53,922522,0
+ALKT.US,D,20241105,000000,36.62,37.74,36.21,37.37,475638,0
+ALKT.US,D,20241106,000000,39.21,40.94,38.65,39.86,1254256,0
+ALKT.US,D,20241107,000000,37.75,38.11,37.24,37.76,4266780,0
+ALKT.US,D,20241108,000000,37.61,38.2,37.41,37.87,2072507,0
+ALKT.US,D,20241111,000000,38.04,38.15,37.54,37.64,1815511,0
+ALKT.US,D,20241112,000000,37.59,38.39,37.5,37.6,1216347,0
+ALKT.US,D,20241113,000000,37.41,38.4899,36.73,37.79,1062203,0
+ALKT.US,D,20241114,000000,37.64,37.85,36.65,36.9,583474,0
+ALKT.US,D,20241115,000000,37.01,37.01,35.57,35.93,671269,0
+ALKT.US,D,20241118,000000,36.27,37,35.75,36.49,810751,0
+ALKT.US,D,20241119,000000,35.98,37.83,35.9116,37.81,702280,0
+ALKT.US,D,20241120,000000,37.97,38.25,37.33,37.75,800371,0
+ALKT.US,D,20241121,000000,37.99,39.3,37.51,38.74,1096152,0
+ALKT.US,D,20241122,000000,39.12,41.064,38.83,40.69,1226685,0
+ALKT.US,D,20241125,000000,41.26,42.29,39.93,42.22,1814911,0
+ALKT.US,D,20241126,000000,41.5,41.765,39.15,39.69,1969452,0
+ALKT.US,D,20241127,000000,39.69,40.0369,38.62,39.28,786148,0
+ALKT.US,D,20241129,000000,39.37,39.6435,38.91,39.47,330679,0
+ALKT.US,D,20241202,000000,39.5,39.61,37.38,38.06,1156959,0
+ALKT.US,D,20241203,000000,37.63,38.68,36.88,38.42,867592,0
+ALKT.US,D,20241204,000000,38.55,40.61,38.39,39.65,1777988,0
+ALKT.US,D,20241205,000000,39.5,39.575,38.53,39.39,742402,0
+ALKT.US,D,20241206,000000,39.72,40.57,39.72,40.4,1269948,0
+ALKT.US,D,20241209,000000,40.38,40.99,38.01,38.16,1026013,0
+ALKT.US,D,20241210,000000,38.5,38.94,37.42,37.88,730332,0
+ALKT.US,D,20241211,000000,38.4,39.91,37.93,39.76,691015,0
+ALKT.US,D,20241212,000000,39.4,40.41,39.16,39.92,959500,0
+ALKT.US,D,20241213,000000,40.21,40.615,39.405,39.61,488668,0
+ALKT.US,D,20241216,000000,39.37,40.21,39.16,39.71,753069,0
+ALKT.US,D,20241217,000000,39.42,39.57,38.42,39.1,560581,0
+ALKT.US,D,20241218,000000,39.46,39.99,37.35,37.94,956066,0
+ALKT.US,D,20241219,000000,38.11,39.44,38.11,38.67,719204,0
+ALKT.US,D,20241220,000000,37.75,39.4,37.35,39.12,1488150,0
+ALKT.US,D,20241223,000000,39.16,39.31,38.305,38.93,304455,0
+ALKT.US,D,20241224,000000,39.17,39.898,38.845,39.63,235123,0
+ALKT.US,D,20241226,000000,39.38,40.06,39.12,39.9,246446,0
+ALKT.US,D,20241227,000000,39.94,40.39,38.475,38.53,629153,0
+ALKT.US,D,20241230,000000,37.75,38.09,36.11,36.25,835264,0
+ALKT.US,D,20241231,000000,36.42,37.02,36.1201,36.68,443530,0
+ALKT.US,D,20250102,000000,37.04,37.72,36.29,36.9,343942,0
+ALKT.US,D,20250103,000000,37.23,37.7,37.01,37.53,280606,0
+ALKT.US,D,20250106,000000,37.76,37.915,35.79,35.9,536761,0
+ALKT.US,D,20250107,000000,35.93,36.18,34.71,35.37,645959,0
+ALKT.US,D,20250108,000000,35.02,36.29,34.73,35.92,809073,0
+ALKT.US,D,20250110,000000,35.17,36.25,34.11,34.15,736733,0
+ALKT.US,D,20250113,000000,32.983,33.93,32.983,33.52,764309,0
+ALKT.US,D,20250114,000000,33.53,34.92,33.51,34.69,562742,0
+ALKT.US,D,20250115,000000,35.52,35.88,34.445,34.74,633884,0
+ALKT.US,D,20250116,000000,35.1,35.7,34.82,35.22,413800,0
+ALKT.US,D,20250117,000000,36,36.07,35.25,35.52,544315,0
+ALKT.US,D,20250121,000000,35.87,36.23,35.56,35.76,252359,0
+ALKT.US,D,20250122,000000,35.88,36.19,33.95,35.3,688176,0
+ALKT.US,D,20250123,000000,35.18,35.65,34.92,35.58,433992,0
+ALKT.US,D,20250124,000000,35.55,35.57,35.0118,35.19,290941,0
+ALKT.US,D,20250127,000000,34.37,35.82,34.0001,35.29,384710,0
+ALKT.US,D,20250128,000000,35.25,36.1,34.69,35.94,311901,0
+ALKT.US,D,20250129,000000,35.87,36.67,35.28,36.26,683995,0
+ALKT.US,D,20250130,000000,36.58,36.96,35.94,36.07,621501,0
+ALKT.US,D,20250131,000000,36.51,36.8499,34.76,34.79,485502,0
+ALKT.US,D,20250203,000000,33.72,35.38,33.6401,35.04,744166,0
+ALKT.US,D,20250204,000000,35.11,35.7696,34.65,35.53,580359,0
+ALKT.US,D,20250205,000000,35.9,36.31,35.34,35.53,613754,0
+ALKT.US,D,20250206,000000,35.89,36.0877,35.34,35.93,356722,0
+ALKT.US,D,20250207,000000,35.96,36.35,35.18,35.2,322889,0
+ALKT.US,D,20250210,000000,35.68,36.1,35.08,35.28,440429,0
+ALKT.US,D,20250211,000000,35,35.07,33.7,33.74,433773,0
+ALKT.US,D,20250212,000000,33.14,33.6675,32.5222,32.92,520472,0
+ALKT.US,D,20250213,000000,33.39,33.71,32.69,32.79,790446,0
+ALKT.US,D,20250214,000000,32.95,33.198,32.48,32.9,633131,0
+ALKT.US,D,20250218,000000,32.82,33.7437,32.77,33.37,564880,0
+ALKT.US,D,20250219,000000,33.23,33.5299,31.91,31.96,725117,0
+ALKT.US,D,20250220,000000,31.36,32.35,31.32,31.83,697043,0
+ALKT.US,D,20250221,000000,32.15,32.25,30.89,31.14,1339028,0
+ALKT.US,D,20250224,000000,31.23,31.23,30.05,30.061,669883,0
+ALKT.US,D,20250225,000000,30.01,30.3923,29.36,29.8,708418,0
+ALKT.US,D,20250226,000000,30.01,30.445,29.27,29.5,947210,0
+ALKT.US,D,20250227,000000,29.69,30.08,28.89,28.96,896656,0
+ALKT.US,D,20250228,000000,28.07,30.88,27.44,30.84,2477025,0
+ALKT.US,D,20250303,000000,30.79,31.07,29.515,29.57,1817142,0
+ALKT.US,D,20250304,000000,28.9,29.38,27.99,28.84,1129358,0
+ALKT.US,D,20250305,000000,28.83,29.12,28.2,28.97,511834,0
+ALKT.US,D,20250306,000000,28.21,28.93,27.64,27.97,793755,0
+ALKT.US,D,20250307,000000,27.71,28.15,26.51,27.3,652257,0
+ALKT.US,D,20250310,000000,24.71,25.7,23.76,23.87,4717379,0
+ALKT.US,D,20250311,000000,23.76,24.215,23.0784,23.76,6613266,0
+ALKT.US,D,20250312,000000,24.41,24.48,23.41,24.28,1886938,0
+ALKT.US,D,20250313,000000,24.89,25.32,24.5,25.25,2537007,0
+ALKT.US,D,20250314,000000,25.69,26,25.2,25.26,1859119,0
+ALKT.US,D,20250317,000000,25.21,25.89,25.21,25.71,2350283,0
+ALKT.US,D,20250318,000000,25.49,25.735,25.21,25.48,1036321,0
+ALKT.US,D,20250319,000000,25.59,26.65,25.54,26.13,2188844,0
+ALKT.US,D,20250320,000000,25.77,26.375,25.75,26.27,935763,0
+ALKT.US,D,20250321,000000,26.15,26.93,26,26.55,3377000,0
+ALKT.US,D,20250324,000000,27.1,27.62,26.79,27.54,1056741,0
+ALKT.US,D,20250325,000000,27.5,27.99,27.455,27.62,1319830,0
+ALKT.US,D,20250326,000000,27.61,27.8381,27.01,27.48,752611,0
+ALKT.US,D,20250327,000000,27.24,27.48,26.77,26.87,809818,0
+ALKT.US,D,20250328,000000,26.79,26.84,26.165,26.41,1207994,0
+ALKT.US,D,20250331,000000,25.96,26.55,25.45,26.25,1458569,0
+ALKT.US,D,20250401,000000,26.11,26.54,25.8,26.53,721476,0
+ALKT.US,D,20250402,000000,26.16,27,26.15,26.92,852087,0
+ALKT.US,D,20250403,000000,25.02,25.75,24.75,25.17,1083589,0
+ALKT.US,D,20250404,000000,24.09,24.615,23.335,23.49,1274672,0
+ALKT.US,D,20250407,000000,22.29,24.55,21.7,22.84,2862530,0
+ALKT.US,D,20250408,000000,24.04,24.7,22.23,22.54,2222249,0
+ALKT.US,D,20250409,000000,22.48,25.35,22.18,24.92,2846106,0
+ALKT.US,D,20250410,000000,23.69,24.605,22.3801,24.26,2517513,0
+ALKT.US,D,20250411,000000,24.02,24.565,23.39,24.4,1978213,0
+ALKT.US,D,20250414,000000,25.24,25.4,24.12,24.6,722582,0
+ALKT.US,D,20250415,000000,24.58,25.02,24.46,24.95,1305328,0
+ALKT.US,D,20250416,000000,24.91,25.49,24.455,24.91,1671481,0
+ALKT.US,D,20250417,000000,25.02,25.195,24.34,24.75,883127,0
+ALKT.US,D,20250421,000000,24.48,24.55,23.72,24,841595,0
+ALKT.US,D,20250422,000000,24.42,25.13,24.12,25.1,728519,0
+ALKT.US,D,20250423,000000,25.96,26.64,25.875,26.22,1101322,0
+ALKT.US,D,20250424,000000,26.41,26.97,26.09,26.53,829209,0
+ALKT.US,D,20250425,000000,26.27,26.96,26.17,26.87,702491,0
+ALKT.US,D,20250428,000000,26.96,27.1,25.615,26.11,1199029,0
+ALKT.US,D,20250429,000000,26.24,26.57,26.15,26.42,890355,0
+ALKT.US,D,20250430,000000,25.78,26.77,25.62,26.69,1586481,0
+ALKT.US,D,20250501,000000,29.01,29.01,25.285,26.07,2483031,0
+ALKT.US,D,20250502,000000,26.08,27.13,25.985,26.99,870029,0
+ALKT.US,D,20250505,000000,26.47,28.2,26.435,27.68,1829936,0
+ALKT.US,D,20250506,000000,26.99,28.05,26.92,27.47,1215243,0
+ALKT.US,D,20250507,000000,27.56,28.26,27.195,28,1467859,0
+ALKT.US,D,20250508,000000,28.5,29.76,28.308,29.44,1104551,0
+ALKT.US,D,20250509,000000,29.65,29.8,29.06,29.41,771167,0
+ALKT.US,D,20250512,000000,30.86,31.155,30.095,30.31,1599141,0
+ALKT.US,D,20250513,000000,30.45,31.21,30.32,31.19,931346,0
+ALKT.US,D,20250514,000000,30.82,31.66,30.1581,30.79,987124,0
+ALKT.US,D,20250515,000000,30.47,30.81,29.96,30.49,943768,0
+ALKT.US,D,20250516,000000,30.42,31.08,30.28,30.89,809652,0
+ALKT.US,D,20250519,000000,30.95,31.125,30.49,30.7,586336,0
+ALKT.US,D,20250520,000000,30.53,30.885,30.0168,30.75,716513,0
+ALKT.US,D,20250521,000000,30.34,30.75,29.66,29.86,689180,0
+ALKT.US,D,20250522,000000,30.05,30.185,29.21,29.21,747989,0
+ALKT.US,D,20250523,000000,28.5,29.58,28.45,29.02,623804,0
+ALKT.US,D,20250527,000000,29.45,29.475,29.02,29.24,596180,0
+ALKT.US,D,20250528,000000,29.23,29.4,28.78,28.89,785550,0
+ALKT.US,D,20250529,000000,29.16,29.29,28.66,28.68,690153,0
+ALKT.US,D,20250530,000000,28.58,28.835,28.295,28.64,1269770,0
+ALKT.US,D,20250602,000000,28.42,28.745,28.05,28.39,1072561,0
+ALKT.US,D,20250603,000000,28.33,28.97,28.15,28.94,598522,0
+ALKT.US,D,20250604,000000,28.91,30.16,28.78,30.06,1061657,0
+ALKT.US,D,20250605,000000,30.14,30.95,29.89,30.44,1125479,0
+ALKT.US,D,20250606,000000,30.81,31.18,30.3,30.46,763814,0
+ALKT.US,D,20250609,000000,30.53,30.985,30.29,30.42,825584,0
+ALKT.US,D,20250610,000000,30.29,30.37,29.5,29.72,1035416,0
+ALKT.US,D,20250611,000000,29.72,29.72,28.34,28.41,816158,0
+ALKT.US,D,20250612,000000,28.37,28.72,27.99,28.44,722925,0
+ALKT.US,D,20250613,000000,27.79,28.015,26.61,26.68,1115676,0
+ALKT.US,D,20250616,000000,26.87,27.75,26.87,27.19,1074208,0
+ALKT.US,D,20250617,000000,26.91,27.18,26.7,26.83,613945,0
+ALKT.US,D,20250618,000000,27.22,28.4963,27.17,28.34,994542,0
+ALKT.US,D,20250620,000000,28.58,28.99,27.8,27.95,1371897,0
+ALKT.US,D,20250623,000000,27.84,29.105,27.41,29.06,1147300,0
+ALKT.US,D,20250624,000000,29.57,30.99,29.235,30.81,1255367,0
+ALKT.US,D,20250625,000000,31.08,31.08,29.07,29.35,1484754,0
+ALKT.US,D,20250626,000000,29.41,30.235,29.27,30.11,809208,0
+ALKT.US,D,20250627,000000,30.29,30.61,29.235,29.72,2811004,0
+ALKT.US,D,20250630,000000,30.17,30.44,29.97,30.14,857188,0
+ALKT.US,D,20250701,000000,30.1,30.38,29.27,29.55,2097434,0
+ALKT.US,D,20250702,000000,29.44,29.44,28.27,29.23,1612517,0
+ALKT.US,D,20250703,000000,29.51,30.86,29.38,30.64,619664,0
+ALKT.US,D,20250707,000000,30.27,30.7,30.01,30.26,743408,0
+ALKT.US,D,20250708,000000,30.49,30.81,30.0392,30.19,1254985,0
+ALKT.US,D,20250709,000000,30.34,30.6,29.75,30.6,1166267,0
+ALKT.US,D,20250710,000000,30.68,30.88,29.77,30.19,702765,0
+ALKT.US,D,20250711,000000,29.91,30.17,28.5,28.68,537120,0
+ALKT.US,D,20250714,000000,28.85,29.56,28.68,28.98,802892,0
+ALKT.US,D,20250715,000000,29.14,29.49,27.9,27.99,902284,0
+ALKT.US,D,20250716,000000,28.19,28.5,27.57,27.59,1252407,0
+ALKT.US,D,20250717,000000,27.59,28.235,27.52,27.93,1156589,0
+ALKT.US,D,20250718,000000,28.28,28.44,27.52,27.81,754696,0
+ALKT.US,D,20250721,000000,27.99,28.351,27.84,28.22,1016766,0
+ALKT.US,D,20250722,000000,28.36,28.37,27.6176,28.1,588946,0
+ALKT.US,D,20250723,000000,28.29,28.5,27.7628,28.09,1433559,0
+ALKT.US,D,20250724,000000,28,28.3391,27.33,27.42,879771,0
+ALKT.US,D,20250725,000000,27.42,27.55,27.11,27.26,763444,0
+ALKT.US,D,20250728,000000,27.52,28.21,27.32,28.18,672255,0
+ALKT.US,D,20250729,000000,28.49,28.53,26.61,26.62,1003285,0
+ALKT.US,D,20250730,000000,26.71,26.9714,25.96,26.16,1129837,0
+ALKT.US,D,20250731,000000,25.01,25.5,22.095,22.29,3927787,0
+ALKT.US,D,20250801,000000,21.92,21.965,20.42,20.49,3523898,0
+ALKT.US,D,20250804,000000,20.95,22.35,20.71,22.3,3627910,0
+ALKT.US,D,20250805,000000,22.43,22.65,21.51,21.56,1513883,0
+ALKT.US,D,20250806,000000,21.56,21.76,21.12,21.4,1404468,0
+ALKT.US,D,20250807,000000,21.64,21.9,20.53,20.88,1665595,0
+ALKT.US,D,20250808,000000,21.348,21.348,19.94,20.12,1434952,0
+ALKT.US,D,20250811,000000,20.07,20.94,20.02,20.66,2338641,0
+ALKT.US,D,20250812,000000,20.89,21.77,20.515,21.74,2100082,0
+ALKT.US,D,20250813,000000,22.01,22.71,21.815,22.59,2574198,0
+ALKT.US,D,20250814,000000,23.06,23.06,21.95,22.65,1520745,0
+ALKT.US,D,20250815,000000,23.1,23.47,22.715,23.08,2191428,0
+ALKT.US,D,20250818,000000,23.05,23.32,22.43,22.47,1252554,0
+ALKT.US,D,20250819,000000,22.48,22.55,22.1659,22.49,813096,0
+ALKT.US,D,20250820,000000,22.31,22.57,21.95,22.29,1084236,0
+ALKT.US,D,20250821,000000,22.218,23.88,22.03,23.7,2149484,0
+ALKT.US,D,20250822,000000,23.78,25.66,23.78,25.28,3245845,0
+ALKT.US,D,20250825,000000,25.01,25.47,24.7303,24.89,1861999,0
+ALKT.US,D,20250826,000000,24.68,24.955,24.32,24.785,1250330,0
+ALKT.US,D,20250827,000000,24.87,25.355,24.71,25.27,731332,0
+ALKT.US,D,20250828,000000,25.5,25.99,25.275,25.69,918436,0
+ALKT.US,D,20250829,000000,25.56,25.7899,25.235,25.6,870132,0
+ALKT.US,D,20250902,000000,24.97,25.3,24.52,24.56,1420057,0
+ALKT.US,D,20250903,000000,24.34,24.97,24.25,24.8,904893,0
+ALKT.US,D,20250904,000000,24.74,25.13,24.4,25.02,2085655,0
+ALKT.US,D,20250905,000000,25.19,25.9,25.03,25.23,1159280,0
+ALKT.US,D,20250908,000000,25.29,26.07,25.12,25.83,955937,0
+ALKT.US,D,20250909,000000,25.83,25.98,25.405,25.56,924990,0
+ALKT.US,D,20250910,000000,25.56,25.945,24.845,25.19,1693654,0
+ALKT.US,D,20250911,000000,25.3,25.525,24.97,25.3,692407,0
+ALKT.US,D,20250912,000000,25.29,25.392,25.09,25.29,746939,0
+ALKT.US,D,20250915,000000,25.49,25.84,25.02,25.23,1484120,0
+ALKT.US,D,20250916,000000,25.14,25.97,24.88,25.69,1068949,0
+ALKT.US,D,20250917,000000,25.8,26.78,25.74,25.88,879930,0
+ALKT.US,D,20250918,000000,26.34,26.6375,26.21,26.53,1116201,0
+ALKT.US,D,20250919,000000,26.83,26.89,25.135,25.29,2437039,0
+ALKT.US,D,20250922,000000,25.11,25.5913,24.645,25.39,1088097,0
+ALKT.US,D,20250923,000000,25.75,25.985,25.34,25.63,1877569,0
+ALKT.US,D,20250924,000000,25.64,26.42,25.26,25.29,1408712,0
+ALKT.US,D,20250925,000000,24.86,25.49,24.8401,25.32,1059052,0
+ALKT.US,D,20250926,000000,25.32,25.75,25.21,25.68,745627,0
+ALKT.US,D,20250929,000000,25.96,25.96,24.855,25.11,955055,0
+ALKT.US,D,20250930,000000,25.06,25.14,24.56,24.84,1266881,0
+ALKT.US,D,20251001,000000,24.68,24.91,23.51,23.98,1127659,0
+ALKT.US,D,20251002,000000,24.09,24.36,23.79,24.12,577054,0
+ALKT.US,D,20251003,000000,24.24,24.815,24.01,24.59,619983,0
+ALKT.US,D,20251006,000000,24.79,24.79,24,24.25,1244620,0
+ALKT.US,D,20251007,000000,24.23,24.23,23.34,23.41,1112562,0
+ALKT.US,D,20251008,000000,23.68,24.09,23.3602,23.9,995807,0
+ALKT.US,D,20251009,000000,23.9,24.045,23.55,23.56,531460,0
+ALKT.US,D,20251010,000000,23.73,24.06,23.1012,23.53,839462,0
+ALKT.US,D,20251013,000000,23.99,23.99,23.11,23.14,513643,0
+ALKT.US,D,20251014,000000,22.89,23.335,22.67,23.29,753278,0
+ALKT.US,D,20251015,000000,23.75,23.99,22.69,23.12,1122274,0
+ALKT.US,D,20251016,000000,23.06,23.28,22.42,22.43,998477,0
+ALKT.US,D,20251017,000000,22.45,22.62,21.93,22.17,861177,0
+ALKT.US,D,20251020,000000,22.48,23.265,22.48,23.2,627316,0
+ALKT.US,D,20251021,000000,23.09,24.03,23.06,23.78,904986,0
+ALKT.US,D,20251022,000000,23.56,23.71,23,23.25,554789,0
+ALKT.US,D,20251023,000000,23.4,23.5,23.03,23.37,904800,0
+ALKT.US,D,20251024,000000,23.67,24.085,23.54,23.81,532368,0
+ALKT.US,D,20251027,000000,23.92,24.083,23.545,23.73,1137020,0
+ALKT.US,D,20251028,000000,23.87,24.12,23.34,23.39,890928,0
+ALKT.US,D,20251029,000000,23.22,23.39,22.285,22.59,1024253,0
+ALKT.US,D,20251030,000000,22.3,23,21.99,21.99,1108227,0
+ALKT.US,D,20251031,000000,20.37,21.49,19.28,20.29,7045037,0
+ALKT.US,D,20251103,000000,20.54,20.878,19.81,20.2,3028667,0
+ALKT.US,D,20251104,000000,19.83,19.92,19.36,19.51,1532448,0
+ALKT.US,D,20251105,000000,19.47,19.62,18.84,19.09,1695256,0
+ALKT.US,D,20251106,000000,18.99,19.47,18.97,19.08,1489871,0
+ALKT.US,D,20251107,000000,18.88,19.705,18.7113,19.45,1933915,0
+ALKT.US,D,20251110,000000,19.54,19.88,19.15,19.69,1899532,0
+ALKT.US,D,20251111,000000,19.69,20.35,19.615,20.31,2067432,0
+ALKT.US,D,20251112,000000,20.47,20.94,20.3646,20.67,1600936,0
+ALKT.US,D,20251113,000000,20.55,20.84,19.74,20.07,1199563,0
+ALKT.US,D,20251114,000000,19.62,21.8994,19.51,20.48,3331106,0
+ALKT.US,D,20251117,000000,20.14,20.88,19.85,20.4,1808214,0
+ALKT.US,D,20251118,000000,20.32,20.86,20.1451,20.74,1447896,0
+ALKT.US,D,20251119,000000,20.82,21.01,20.57,20.89,1368469,0
+ALKT.US,D,20251120,000000,20.98,21.7099,20.8,20.85,999008,0
+ALKT.US,D,20251121,000000,20.87,21.64,20.76,21.51,1231285,0
+ALKT.US,D,20251124,000000,21.44,21.48,21.17,21.41,1162578,0
+ALKT.US,D,20251125,000000,21.39,21.86,21.34,21.56,1472746,0
+ALKT.US,D,20251126,000000,21.61,21.7391,20.945,20.98,1330301,0
+ALKT.US,D,20251128,000000,21.09,21.35,20.9,21.32,606588,0
+ALKT.US,D,20251201,000000,21.03,21.15,20.61,20.79,1348672,0
+ALKT.US,D,20251202,000000,20.82,20.99,19.78,20.25,2249165,0
+ALKT.US,D,20251203,000000,20.17,21.16,19.9461,21.15,1748919,0
+ALKT.US,D,20251204,000000,20.78,21.3775,20.705,21.27,1335582,0
+ALKT.US,D,20251205,000000,21.27,21.68,21.0171,21.54,1187057,0
+ALKT.US,D,20251208,000000,21.68,21.96,21.0301,21.35,1270618,0
+ALKT.US,D,20251209,000000,21.3,23.4,21.26,22.15,1952384,0
+ALKT.US,D,20251210,000000,22,22.55,21.77,22.12,1943434,0
+ALKT.US,D,20251211,000000,22.4,23,22.19,22.49,1094072,0
+ALKT.US,D,20251212,000000,22.51,22.64,22.09,22.29,678077,0
+ALKT.US,D,20251215,000000,22.58,22.655,21.66,21.78,1278722,0
+ALKT.US,D,20251216,000000,21.66,22.385,21.66,22.15,910438,0
+ALKT.US,D,20251217,000000,22.07,22.65,21.8,22.32,1123996,0
+ALKT.US,D,20251218,000000,22.53,22.7,22.33,22.44,1003516,0
+ALKT.US,D,20251219,000000,22.37,22.74,22.21,22.73,1177110,0
+ALKT.US,D,20251222,000000,22.74,23.51,22.74,23.3,1028410,0
+ALKT.US,D,20251223,000000,22.97,23.21,22.815,23.08,863225,0
+ALKT.US,D,20251224,000000,23.13,23.135,22.84,23.01,295417,0
+ALKT.US,D,20251226,000000,23.02,23.21,22.86,23.14,690648,0
+ALKT.US,D,20251229,000000,22.59,23.4,22.59,23.4,605506,0
+ALKT.US,D,20251230,000000,22.89,23.49,22.89,23.21,853778,0
+ALKT.US,D,20251231,000000,23.18,23.3,22.845,23.07,819745,0
+ALKT.US,D,20260102,000000,23.11,23.18,22.22,22.68,1091142,0
+ALKT.US,D,20260105,000000,22.59,23.89,22.4229,23.67,1325586,0
+ALKT.US,D,20260106,000000,23.75,24.465,23.08,23.09,1562253,0
+ALKT.US,D,20260107,000000,23.15,23.955,23.03,23.5,733905,0
+ALKT.US,D,20260108,000000,23.13,23.25,22.05,22.18,2167540,0
+ALKT.US,D,20260109,000000,22.35,22.35,21.16,22.18,1349274,0
+ALKT.US,D,20260112,000000,21.93,22.21,21.44,21.96,943046,0
+ALKT.US,D,20260113,000000,21.95,22.135,21.55,21.8,798974,0
+ALKT.US,D,20260114,000000,21.54,21.73,21.13,21.58,1447515,0
+ALKT.US,D,20260115,000000,21.5,21.755,20.56,20.69,1237485,0
+ALKT.US,D,20260116,000000,20.69,20.825,19.75,19.88,1702467,0
+ALKT.US,D,20260120,000000,19.52,20.03,19.36,19.73,1265152,0
+ALKT.US,D,20260121,000000,19.83,20.12,19.45,19.62,1603927,0
+ALKT.US,D,20260122,000000,19.82,21.305,19.64,21.18,3008777,0
+ALKT.US,D,20260123,000000,21,21.19,20.435,20.65,1578199,0
+ALKT.US,D,20260126,000000,20.7,21.43,20.25,21.36,1141784,0
+ALKT.US,D,20260127,000000,21.36,21.36,20.615,21.1,1466297,0
+ALKT.US,D,20260128,000000,21.08,23.5,20.76,22.41,3213887,0
+ALKT.US,D,20260129,000000,22.16,22.265,20.75,21.19,3291196,0
+ALKT.US,D,20260130,000000,21.4,21.6451,20.785,21.19,1141154,0
+ALKT.US,D,20260202,000000,21.03,21.43,19.8275,19.98,1931763,0
+ALKT.US,D,20260203,000000,19.61,19.815,17.23,17.525,3733399,0
+ALKT.US,D,20260204,000000,17.41,17.89,16.63,17.83,2981457,0
+ALKT.US,D,20260205,000000,17.52,17.97,16.5712,16.84,1753118,0
+ALKT.US,D,20260206,000000,17.01,17.56,16.23,17.43,2827847,0
+ALKT.US,D,20260209,000000,17.42,17.42,16.65,17.17,1693826,0
+ALKT.US,D,20260210,000000,17.35,17.71,16.92,17.34,1503729,0
+ALKT.US,D,20260211,000000,17.15,17.15,16.41,16.86,1836878,0
+ALKT.US,D,20260212,000000,16.81,17,15.88,15.96,2091667,0
+ALKT.US,D,20260213,000000,16.05,16.66,16.04,16.27,2104607,0
+ALKT.US,D,20260217,000000,16.31,16.88,15.725,16.28,3448624,0
+ALKT.US,D,20260218,000000,16.29,16.855,15.97,16.8,2065804,0

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

@@ -0,0 +1,11 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMPGR.US,D,20260203,000000,0.56,0.6,0.3,0.32,30804,0
+AMPGR.US,D,20260204,000000,0.3,0.3,0.24,0.25,42855,0
+AMPGR.US,D,20260205,000000,0.2499,0.26,0.23,0.2499,21531,0
+AMPGR.US,D,20260206,000000,0.24,0.25,0.22,0.25,13174,0
+AMPGR.US,D,20260209,000000,0.25,0.2516,0.25,0.2516,5000,0
+AMPGR.US,D,20260210,000000,0.2,0.256,0.2,0.25,62650,0
+AMPGR.US,D,20260211,000000,0.22,0.22,0.22,0.22,100,0
+AMPGR.US,D,20260212,000000,0.2,0.2,0.1999,0.1999,1080,0
+AMPGR.US,D,20260213,000000,0.161,0.161,0.161,0.161,200,0
+AMPGR.US,D,20260217,000000,0.2093,0.2093,0.2093,0.2093,668,0

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

@@ -0,0 +1,705 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANGHW.US,D,20220207,000000,0.7,1.34,0.6584,1,5517593,0
+ANGHW.US,D,20220208,000000,1,1.0393,0.5543,0.6301,1427396,0
+ANGHW.US,D,20220209,000000,0.7113,0.73015,0.6001,0.6233,775587,0
+ANGHW.US,D,20220210,000000,0.6501,0.9,0.6501,0.7,1123721,0
+ANGHW.US,D,20220211,000000,0.8,0.8,0.62,0.7197,583450,0
+ANGHW.US,D,20220214,000000,0.66,0.7324,0.6323,0.649949,149825,0
+ANGHW.US,D,20220215,000000,0.64,0.649899,0.6001,0.600201,254327,0
+ANGHW.US,D,20220216,000000,0.6299,0.6499,0.5536,0.621,118569,0
+ANGHW.US,D,20220217,000000,0.5702,1.4,0.53,0.95,6546732,0
+ANGHW.US,D,20220218,000000,0.91,0.93,0.68,0.8,1065081,0
+ANGHW.US,D,20220222,000000,0.8,0.8105,0.64075,0.7,216017,0
+ANGHW.US,D,20220223,000000,0.72,0.77,0.6502,0.67,348539,0
+ANGHW.US,D,20220224,000000,0.6,0.6455,0.55,0.6212,221362,0
+ANGHW.US,D,20220225,000000,0.6201,0.8542,0.5811,0.77,535955,0
+ANGHW.US,D,20220228,000000,0.77,0.82,0.7,0.77,121914,0
+ANGHW.US,D,20220301,000000,0.81,0.8601,0.75,0.8601,225940,0
+ANGHW.US,D,20220302,000000,0.95,0.97,0.828723,0.8899,423432,0
+ANGHW.US,D,20220303,000000,0.9366,0.989,0.8415,0.9619,520370,0
+ANGHW.US,D,20220304,000000,1.01,1.04,0.8083,0.8836,182113,0
+ANGHW.US,D,20220307,000000,0.85,0.85,0.65,0.6794,527482,0
+ANGHW.US,D,20220308,000000,0.69,0.77,0.64,0.7238,131490,0
+ANGHW.US,D,20220309,000000,0.711,0.777599,0.6574,0.7045,50340,0
+ANGHW.US,D,20220310,000000,0.7299,0.73,0.6275,0.63,68192,0
+ANGHW.US,D,20220311,000000,0.621,0.75,0.621,0.63,168101,0
+ANGHW.US,D,20220314,000000,0.63,0.7099,0.61,0.6175,47010,0
+ANGHW.US,D,20220315,000000,0.5295,0.644899,0.5295,0.589101,91741,0
+ANGHW.US,D,20220316,000000,0.59,0.62,0.59,0.591,25974,0
+ANGHW.US,D,20220317,000000,0.5931,0.643,0.59,0.5932,16535,0
+ANGHW.US,D,20220318,000000,0.64,0.6817,0.622,0.6461,44395,0
+ANGHW.US,D,20220321,000000,0.6301,0.6912,0.601,0.6151,13912,0
+ANGHW.US,D,20220322,000000,0.65,0.65,0.6107,0.6253,15500,0
+ANGHW.US,D,20220323,000000,0.6014,0.6789,0.6014,0.6284,8472,0
+ANGHW.US,D,20220324,000000,0.6206,0.6442,0.6206,0.6442,7444,0
+ANGHW.US,D,20220325,000000,0.658506,0.658506,0.5561,0.6,32227,0
+ANGHW.US,D,20220328,000000,0.61,0.6101,0.6,0.6001,163320,0
+ANGHW.US,D,20220329,000000,0.639899,0.639899,0.6,0.61,45159,0
+ANGHW.US,D,20220330,000000,0.6,0.61,0.6,0.608,106305,0
+ANGHW.US,D,20220331,000000,0.61,0.68,0.5708,0.5947,55214,0
+ANGHW.US,D,20220401,000000,0.600101,0.6799,0.5515,0.5606,20023,0
+ANGHW.US,D,20220404,000000,0.567,0.6,0.55,0.55,73305,0
+ANGHW.US,D,20220405,000000,0.57,0.8666,0.55,0.7006,990366,0
+ANGHW.US,D,20220406,000000,0.6799,0.7281,0.6338,0.634,47077,0
+ANGHW.US,D,20220407,000000,0.6501,0.6599,0.56,0.6328,168183,0
+ANGHW.US,D,20220408,000000,0.6328,0.6539,0.5628,0.5938,27441,0
+ANGHW.US,D,20220411,000000,0.694399,0.694399,0.5801,0.59,84602,0
+ANGHW.US,D,20220412,000000,0.62,0.62,0.5246,0.5251,56266,0
+ANGHW.US,D,20220413,000000,0.569,0.569,0.5401,0.5594,13891,0
+ANGHW.US,D,20220414,000000,0.568799,0.568799,0.5186,0.52,16512,0
+ANGHW.US,D,20220418,000000,0.52,0.6499,0.52,0.6005,57516,0
+ANGHW.US,D,20220419,000000,0.563901,0.6002,0.5638,0.5781,18741,0
+ANGHW.US,D,20220420,000000,0.5802,0.5802,0.5802,0.5802,3001,0
+ANGHW.US,D,20220421,000000,0.5801,0.5802,0.5105,0.5248,85953,0
+ANGHW.US,D,20220422,000000,0.5151,0.5529,0.5151,0.53,33879,0
+ANGHW.US,D,20220425,000000,0.52,0.5649,0.52,0.5288,15999,0
+ANGHW.US,D,20220426,000000,0.5467,0.5467,0.52,0.53,36367,0
+ANGHW.US,D,20220427,000000,0.5041,0.5205,0.4502,0.4715,44607,0
+ANGHW.US,D,20220428,000000,0.497501,0.499,0.475,0.475,11345,0
+ANGHW.US,D,20220429,000000,0.5198,0.5199,0.475,0.4751,28503,0
+ANGHW.US,D,20220502,000000,0.475,0.499799,0.475,0.499799,300,0
+ANGHW.US,D,20220503,000000,0.4998,0.5,0.475,0.475,10729,0
+ANGHW.US,D,20220504,000000,0.475,0.475,0.475,0.475,6904,0
+ANGHW.US,D,20220505,000000,0.47,0.494951,0.411,0.476579,7202,0
+ANGHW.US,D,20220506,000000,0.4286,0.4286,0.4,0.4,1215,0
+ANGHW.US,D,20220509,000000,0.396,0.4151,0.3491,0.3491,31079,0
+ANGHW.US,D,20220510,000000,0.35,0.3601,0.35,0.35,4637,0
+ANGHW.US,D,20220511,000000,0.36,0.36,0.2801,0.2891,7582,0
+ANGHW.US,D,20220512,000000,0.368799,0.368799,0.318,0.3201,4761,0
+ANGHW.US,D,20220513,000000,0.369,0.3802,0.3689,0.38,1601,0
+ANGHW.US,D,20220517,000000,0.385,0.4139,0.3036,0.3476,47498,0
+ANGHW.US,D,20220518,000000,0.3189,0.45957,0.3188,0.3344,22872,0
+ANGHW.US,D,20220519,000000,0.3301,0.3302,0.3,0.3089,39138,0
+ANGHW.US,D,20220520,000000,0.4941,0.4941,0.3382,0.381149,9881,0
+ANGHW.US,D,20220523,000000,0.3401,0.37,0.3401,0.37,5006,0
+ANGHW.US,D,20220524,000000,0.345,0.345,0.325,0.325,9445,0
+ANGHW.US,D,20220525,000000,0.326,0.326,0.325,0.3251,916,0
+ANGHW.US,D,20220526,000000,0.325,0.3452,0.325,0.3452,449,0
+ANGHW.US,D,20220527,000000,0.3589,0.395,0.3589,0.395,2705,0
+ANGHW.US,D,20220601,000000,0.3999,0.3999,0.37,0.37,1007,0
+ANGHW.US,D,20220603,000000,0.37,0.37,0.3301,0.3301,819,0
+ANGHW.US,D,20220606,000000,0.3999,0.3999,0.3999,0.3999,294,0
+ANGHW.US,D,20220608,000000,0.3949,0.396,0.3798,0.3898,1886,0
+ANGHW.US,D,20220609,000000,0.3755,0.3755,0.3755,0.3755,137,0
+ANGHW.US,D,20220610,000000,0.396,0.396,0.396,0.396,550,0
+ANGHW.US,D,20220613,000000,0.351301,0.3709,0.325,0.325,2440,0
+ANGHW.US,D,20220615,000000,0.3478,0.3478,0.33,0.33,900,0
+ANGHW.US,D,20220616,000000,0.34,0.3808,0.32,0.32,21314,0
+ANGHW.US,D,20220617,000000,0.31,0.3478,0.31,0.3102,7774,0
+ANGHW.US,D,20220621,000000,0.31,0.3958,0.31,0.3958,6080,0
+ANGHW.US,D,20220622,000000,0.3489,0.4609,0.3489,0.43,4784,0
+ANGHW.US,D,20220623,000000,0.32,0.43,0.315,0.43,8837,0
+ANGHW.US,D,20220624,000000,0.3627,0.4607,0.33,0.4,3497,0
+ANGHW.US,D,20220627,000000,0.35,0.368,0.32,0.3201,10067,0
+ANGHW.US,D,20220628,000000,0.32,0.33,0.32,0.33,8750,0
+ANGHW.US,D,20220629,000000,0.330101,0.330599,0.26,0.2742,45700,0
+ANGHW.US,D,20220630,000000,0.251,0.2701,0.251,0.2612,18126,0
+ANGHW.US,D,20220701,000000,0.265,0.265,0.261,0.261,1018,0
+ANGHW.US,D,20220705,000000,0.261,0.261,0.261,0.261,2708,0
+ANGHW.US,D,20220706,000000,0.27,0.270101,0.27,0.27,7248,0
+ANGHW.US,D,20220707,000000,0.26,0.28,0.26,0.28,4721,0
+ANGHW.US,D,20220708,000000,0.27,0.27,0.264999,0.265,4441,0
+ANGHW.US,D,20220711,000000,0.264999,0.27,0.26,0.26,3219,0
+ANGHW.US,D,20220712,000000,0.2433,0.2433,0.2017,0.2019,3946,0
+ANGHW.US,D,20220713,000000,0.269799,0.2699,0.268973,0.268973,1409,0
+ANGHW.US,D,20220714,000000,0.1956,0.203,0.17775,0.203,27623,0
+ANGHW.US,D,20220715,000000,0.21,0.21,0.181,0.19,10748,0
+ANGHW.US,D,20220718,000000,0.1802,0.19,0.175,0.19,3620,0
+ANGHW.US,D,20220719,000000,0.215,0.289599,0.1902,0.1935,43082,0
+ANGHW.US,D,20220721,000000,0.229899,0.229899,0.229899,0.229899,116,0
+ANGHW.US,D,20220722,000000,0.228,0.2281,0.19,0.19,26624,0
+ANGHW.US,D,20220725,000000,0.19,0.1901,0.19,0.1901,251,0
+ANGHW.US,D,20220726,000000,0.195,0.195,0.195,0.195,7024,0
+ANGHW.US,D,20220727,000000,0.227,0.2466,0.2,0.218023,26786,0
+ANGHW.US,D,20220728,000000,0.2,0.2,0.2,0.2,10720,0
+ANGHW.US,D,20220729,000000,0.26745,0.2994,0.1951,0.1951,1096,0
+ANGHW.US,D,20220801,000000,0.2033,0.2033,0.195,0.195,8938,0
+ANGHW.US,D,20220802,000000,0.2083,0.2084,0.1906,0.2084,16888,0
+ANGHW.US,D,20220803,000000,0.190101,0.2399,0.19,0.239799,6522,0
+ANGHW.US,D,20220805,000000,0.1911,0.205,0.1911,0.205,2337,0
+ANGHW.US,D,20220809,000000,0.2578,0.257801,0.2102,0.2102,10970,0
+ANGHW.US,D,20220810,000000,0.1941,0.2399,0.1628,0.1628,17132,0
+ANGHW.US,D,20220811,000000,0.2599,0.2599,0.2003,0.2004,18658,0
+ANGHW.US,D,20220812,000000,0.1871,0.2034,0.187,0.188,14347,0
+ANGHW.US,D,20220815,000000,0.1951,0.2,0.195,0.1999,24124,0
+ANGHW.US,D,20220816,000000,0.1975,0.1975,0.1975,0.1975,280,0
+ANGHW.US,D,20220817,000000,0.299899,0.299899,0.1873,0.2099,4163,0
+ANGHW.US,D,20220818,000000,0.19855,0.2124,0.1872,0.2124,2060,0
+ANGHW.US,D,20220819,000000,0.187901,0.2299,0.187901,0.2299,7291,0
+ANGHW.US,D,20220824,000000,0.187,0.277599,0.187,0.277599,1981,0
+ANGHW.US,D,20220825,000000,0.2099,0.2099,0.1871,0.1871,451,0
+ANGHW.US,D,20220826,000000,0.187,0.1871,0.155,0.1578,27148,0
+ANGHW.US,D,20220830,000000,0.16,0.1747,0.16,0.1669,1700,0
+ANGHW.US,D,20220907,000000,0.1924,0.199699,0.1501,0.1995,4060,0
+ANGHW.US,D,20220908,000000,0.2,0.2,0.1501,0.1995,13419,0
+ANGHW.US,D,20220909,000000,0.1201,0.2126,0.1201,0.16121,3400,0
+ANGHW.US,D,20220912,000000,0.12,0.2049,0.12,0.2045,1559,0
+ANGHW.US,D,20220913,000000,0.209799,0.2099,0.209799,0.2099,4808,0
+ANGHW.US,D,20220916,000000,0.22,0.2299,0.1319,0.1538,14748,0
+ANGHW.US,D,20220919,000000,0.1201,0.1599,0.1201,0.15,13018,0
+ANGHW.US,D,20220920,000000,0.149999,0.149999,0.12,0.1201,1401,0
+ANGHW.US,D,20220921,000000,0.120201,0.14,0.1201,0.1201,18266,0
+ANGHW.US,D,20220922,000000,0.1204,0.1496,0.1201,0.1496,4510,0
+ANGHW.US,D,20220923,000000,0.1206,0.1206,0.1206,0.1206,1002,0
+ANGHW.US,D,20220926,000000,0.1206,0.1206,0.12,0.12,4694,0
+ANGHW.US,D,20220927,000000,0.120101,0.14,0.12,0.14,7198,0
+ANGHW.US,D,20220928,000000,0.1016,0.15,0.1016,0.15,2818,0
+ANGHW.US,D,20220929,000000,0.149899,0.167699,0.148753,0.167699,2729,0
+ANGHW.US,D,20221004,000000,0.1576,0.1659,0.1509,0.1659,643,0
+ANGHW.US,D,20221006,000000,0.1407,0.1407,0.1323,0.1407,624,0
+ANGHW.US,D,20221012,000000,0.1037,0.1151,0.1037,0.1064,6998,0
+ANGHW.US,D,20221013,000000,0.1135,0.1202,0.1135,0.1135,306,0
+ANGHW.US,D,20221017,000000,0.12,0.1476,0.1036,0.103601,9888,0
+ANGHW.US,D,20221018,000000,0.13,0.1655,0.13,0.13,4343,0
+ANGHW.US,D,20221031,000000,0.12,0.158051,0.1,0.158051,6966,0
+ANGHW.US,D,20221101,000000,0.167901,0.167901,0.0755,0.0755,12117,0
+ANGHW.US,D,20221102,000000,0.08,0.128,0.0761,0.1275,40095,0
+ANGHW.US,D,20221103,000000,0.1203,0.1203,0.0828,0.1,4598,0
+ANGHW.US,D,20221107,000000,0.1099,0.1099,0.1099,0.1099,250,0
+ANGHW.US,D,20221108,000000,0.1658,0.1658,0.1658,0.1658,351,0
+ANGHW.US,D,20221110,000000,0.1489,0.1489,0.1489,0.1489,241,0
+ANGHW.US,D,20221111,000000,0.1489,0.18,0.0998,0.0998,17833,0
+ANGHW.US,D,20221114,000000,0.101,0.17,0.101,0.1139,23009,0
+ANGHW.US,D,20221116,000000,0.117601,0.117601,0.117601,0.117601,625,0
+ANGHW.US,D,20221117,000000,0.11,0.153,0.1099,0.1499,4467,0
+ANGHW.US,D,20221118,000000,0.15,0.15,0.1027,0.1323,20893,0
+ANGHW.US,D,20221121,000000,0.091,0.13,0.091,0.13,13281,0
+ANGHW.US,D,20221123,000000,0.091,0.1059,0.091,0.1012,13132,0
+ANGHW.US,D,20221125,000000,0.1,0.13,0.1,0.1299,9199,0
+ANGHW.US,D,20221128,000000,0.1053,0.1299,0.087399,0.09,19595,0
+ANGHW.US,D,20221129,000000,0.1249,0.1296,0.0903,0.0968,12359,0
+ANGHW.US,D,20221130,000000,0.096,0.096,0.0959,0.0959,8610,0
+ANGHW.US,D,20221201,000000,0.13,0.13,0.12932,0.13,194844,0
+ANGHW.US,D,20221205,000000,0.1175,0.1175,0.1175,0.1175,625,0
+ANGHW.US,D,20221206,000000,0.0797,0.0797,0.0797,0.0797,217,0
+ANGHW.US,D,20221208,000000,0.0771,0.08,0.0771,0.0772,1901,0
+ANGHW.US,D,20221209,000000,0.0747,0.0747,0.071,0.071,1054,0
+ANGHW.US,D,20221212,000000,0.08,0.09,0.0712,0.0712,11633,0
+ANGHW.US,D,20221213,000000,0.1,0.1,0.0701,0.0806,4058,0
+ANGHW.US,D,20221216,000000,0.1099,0.1099,0.1099,0.1099,250,0
+ANGHW.US,D,20221219,000000,0.0704,0.0704,0.0704,0.0704,115,0
+ANGHW.US,D,20221222,000000,0.0999,0.1025,0.0601,0.0603,61576,0
+ANGHW.US,D,20221223,000000,0.05,0.0506,0.05,0.05,12720,0
+ANGHW.US,D,20221227,000000,0.0799,0.0799,0.04,0.0482,114237,0
+ANGHW.US,D,20221228,000000,0.0595,0.065,0.0302,0.0371,19991,0
+ANGHW.US,D,20221229,000000,0.0303,0.04,0.03,0.0313,55032,0
+ANGHW.US,D,20221230,000000,0.032,0.039,0.0252,0.0261,5834,0
+ANGHW.US,D,20230103,000000,0.0374,0.0443,0.0271,0.0443,15540,0
+ANGHW.US,D,20230104,000000,0.0505,0.0505,0.0476,0.0505,14170,0
+ANGHW.US,D,20230105,000000,0.0574,0.073099,0.0385,0.057799,15928,0
+ANGHW.US,D,20230106,000000,0.0748,0.0748,0.057,0.059,25323,0
+ANGHW.US,D,20230109,000000,0.0254,0.0724,0.0254,0.07,17888,0
+ANGHW.US,D,20230110,000000,0.0698,0.07,0.0698,0.0698,9575,0
+ANGHW.US,D,20230111,000000,0.0451,0.05979,0.0451,0.051301,9767,0
+ANGHW.US,D,20230112,000000,0.065,0.07,0.0395,0.0519,27066,0
+ANGHW.US,D,20230117,000000,0.0749,0.077,0.05289,0.0561,19889,0
+ANGHW.US,D,20230119,000000,0.047,0.075,0.0375,0.068799,7210,0
+ANGHW.US,D,20230120,000000,0.068901,0.091,0.0459,0.0693,16495,0
+ANGHW.US,D,20230123,000000,0.15,0.15,0.0568,0.0588,27931,0
+ANGHW.US,D,20230126,000000,0.075,0.096,0.059,0.059,67111,0
+ANGHW.US,D,20230130,000000,0.059,0.0694,0.059,0.0633,25928,0
+ANGHW.US,D,20230131,000000,0.0406,0.0406,0.0406,0.0406,1200,0
+ANGHW.US,D,20230201,000000,0.1,0.1219,0.05,0.05,18304,0
+ANGHW.US,D,20230203,000000,0.0501,0.0501,0.0501,0.0501,201,0
+ANGHW.US,D,20230206,000000,0.065,0.0651,0.0604,0.0604,2079,0
+ANGHW.US,D,20230207,000000,0.08,0.08,0.0423,0.08,19420,0
+ANGHW.US,D,20230208,000000,0.1434,0.1472,0.0631,0.0814,16254,0
+ANGHW.US,D,20230209,000000,0.0815,0.0815,0.0815,0.0815,900,0
+ANGHW.US,D,20230210,000000,0.0513,0.1199,0.0513,0.0781,6069,0
+ANGHW.US,D,20230214,000000,0.0899,0.1,0.0899,0.1,6501,0
+ANGHW.US,D,20230215,000000,0.1,0.1,0.089899,0.089899,2912,0
+ANGHW.US,D,20230216,000000,0.0895,0.0895,0.0799,0.0854,6895,0
+ANGHW.US,D,20230217,000000,0.0613,0.0854,0.0456,0.0499,9764,0
+ANGHW.US,D,20230221,000000,0.0451,0.0516,0.0451,0.0516,685,0
+ANGHW.US,D,20230223,000000,0.0511,0.0999,0.0511,0.0899,6690,0
+ANGHW.US,D,20230227,000000,0.08835,0.08835,0.0722,0.0775,1299,0
+ANGHW.US,D,20230303,000000,0.0775,0.0775,0.0615,0.063687,904,0
+ANGHW.US,D,20230307,000000,0.08,0.1075,0.08,0.105,10126,0
+ANGHW.US,D,20230308,000000,0.084899,0.084899,0.0599,0.0621,20915,0
+ANGHW.US,D,20230309,000000,0.0718,0.085,0.0718,0.0828,16297,0
+ANGHW.US,D,20230314,000000,0.0828,0.0828,0.0801,0.0828,3569,0
+ANGHW.US,D,20230323,000000,0.0828,0.0857,0.0828,0.0828,2702,0
+ANGHW.US,D,20230328,000000,0.08,0.08,0.05,0.065556,20700,0
+ANGHW.US,D,20230329,000000,0.0787,0.1,0.077,0.0777,31150,0
+ANGHW.US,D,20230406,000000,0.0999,0.0999,0.0999,0.0999,207,0
+ANGHW.US,D,20230410,000000,0.081,0.1,0.0802,0.1,20658,0
+ANGHW.US,D,20230411,000000,0.099,0.1,0.09,0.1,495,0
+ANGHW.US,D,20230412,000000,0.1,0.1,0.1,0.1,9386,0
+ANGHW.US,D,20230413,000000,0.099,0.099,0.099,0.099,100,0
+ANGHW.US,D,20230414,000000,0.0991,0.1,0.0991,0.1,926,0
+ANGHW.US,D,20230417,000000,0.084501,0.084501,0.084501,0.084501,231,0
+ANGHW.US,D,20230421,000000,0.0923,0.1,0.0923,0.1,601,0
+ANGHW.US,D,20230427,000000,0.0901,0.095,0.09,0.09,517,0
+ANGHW.US,D,20230502,000000,0.085,0.1,0.0671,0.08,96117,0
+ANGHW.US,D,20230503,000000,0.07999,0.07999,0.0506,0.0507,7300,0
+ANGHW.US,D,20230504,000000,0.09,0.09,0.0501,0.07,23510,0
+ANGHW.US,D,20230505,000000,0.0506,0.0885,0.05,0.0874,12877,0
+ANGHW.US,D,20230508,000000,0.0872,0.0872,0.085,0.0853,26973,0
+ANGHW.US,D,20230509,000000,0.08,0.09,0.06,0.06,28960,0
+ANGHW.US,D,20230511,000000,0.0601,0.0602,0.0601,0.0602,1213,0
+ANGHW.US,D,20230512,000000,0.0698,0.0882,0.050201,0.067,5947,0
+ANGHW.US,D,20230515,000000,0.0707,0.089,0.0511,0.0511,1224,0
+ANGHW.US,D,20230516,000000,0.0882,0.089,0.0512,0.0512,5484,0
+ANGHW.US,D,20230517,000000,0.0518,0.0884,0.0518,0.0536,2096,0
+ANGHW.US,D,20230519,000000,0.0875,0.089,0.0555,0.089,3729,0
+ANGHW.US,D,20230522,000000,0.0618,0.0848,0.0557,0.0562,4696,0
+ANGHW.US,D,20230523,000000,0.0889,0.0889,0.0689,0.0689,1088,0
+ANGHW.US,D,20230524,000000,0.0773,0.0773,0.0604,0.0617,653,0
+ANGHW.US,D,20230526,000000,0.0792,0.08,0.0647,0.0647,6434,0
+ANGHW.US,D,20230530,000000,0.0772,0.0772,0.046,0.046,44417,0
+ANGHW.US,D,20230531,000000,0.0765,0.0765,0.044,0.0599,3114,0
+ANGHW.US,D,20230601,000000,0.0584,0.0772,0.0584,0.0595,9471,0
+ANGHW.US,D,20230602,000000,0.0535,0.06,0.0495,0.0501,82252,0
+ANGHW.US,D,20230605,000000,0.049,0.0772,0.049,0.0637,2038,0
+ANGHW.US,D,20230606,000000,0.055,0.055,0.0461,0.05,80396,0
+ANGHW.US,D,20230607,000000,0.0536,0.0597,0.0443,0.045,74077,0
+ANGHW.US,D,20230608,000000,0.0521,0.0521,0.0368,0.04,122108,0
+ANGHW.US,D,20230609,000000,0.0397,0.0397,0.034899,0.035,59380,0
+ANGHW.US,D,20230612,000000,0.0396,0.04,0.0347,0.035,52321,0
+ANGHW.US,D,20230613,000000,0.035,0.035,0.029,0.0301,74855,0
+ANGHW.US,D,20230614,000000,0.0309,0.0391,0.03,0.03,53909,0
+ANGHW.US,D,20230615,000000,0.038,0.039,0.0309,0.0323,33409,0
+ANGHW.US,D,20230616,000000,0.039,0.04,0.0389,0.0399,38644,0
+ANGHW.US,D,20230621,000000,0.04,0.0451,0.0211,0.0393,378441,0
+ANGHW.US,D,20230622,000000,0.0311,0.0423,0.0264,0.0417,63010,0
+ANGHW.US,D,20230623,000000,0.0425,0.0425,0.0417,0.0417,30141,0
+ANGHW.US,D,20230626,000000,0.0399,0.0417,0.0399,0.0399,6110,0
+ANGHW.US,D,20230627,000000,0.0216,0.0425,0.0216,0.0425,19011,0
+ANGHW.US,D,20230628,000000,0.0425,0.0485,0.021,0.0477,10565,0
+ANGHW.US,D,20230629,000000,0.0302,0.0475,0.0302,0.0471,4238,0
+ANGHW.US,D,20230703,000000,0.0474,0.0474,0.0474,0.0474,16320,0
+ANGHW.US,D,20230706,000000,0.0473,0.0473,0.0473,0.0473,262,0
+ANGHW.US,D,20230712,000000,0.0513,0.0518,0.0497,0.0518,2938,0
+ANGHW.US,D,20230713,000000,0.0291,0.051,0.0291,0.051,7907,0
+ANGHW.US,D,20230714,000000,0.0316,0.0316,0.0316,0.0316,1272,0
+ANGHW.US,D,20230717,000000,0.0428,0.0447,0.0428,0.0445,9030,0
+ANGHW.US,D,20230718,000000,0.044,0.0444,0.044,0.0444,3851,0
+ANGHW.US,D,20230719,000000,0.0294,0.0301,0.0266,0.0301,2074,0
+ANGHW.US,D,20230720,000000,0.0415,0.0415,0.0415,0.0415,11182,0
+ANGHW.US,D,20230721,000000,0.03,0.0513,0.03,0.0513,2369,0
+ANGHW.US,D,20230724,000000,0.016,0.03725,0.016,0.03725,12742,0
+ANGHW.US,D,20230725,000000,0.035,0.0438,0.035,0.0438,9880,0
+ANGHW.US,D,20230726,000000,0.04,0.048,0.04,0.048,327,0
+ANGHW.US,D,20230728,000000,0.0495,0.05,0.0201,0.0218,1550,0
+ANGHW.US,D,20230731,000000,0.0347,0.0347,0.033,0.033,3200,0
+ANGHW.US,D,20230801,000000,0.04,0.04,0.04,0.04,1000,0
+ANGHW.US,D,20230802,000000,0.0457,0.0457,0.0206,0.0206,2102,0
+ANGHW.US,D,20230803,000000,0.0514,0.0698,0.0312,0.06,31601,0
+ANGHW.US,D,20230804,000000,0.0456,0.0567,0.0456,0.046,13158,0
+ANGHW.US,D,20230808,000000,0.063,0.063,0.0526,0.0549,5107,0
+ANGHW.US,D,20230809,000000,0.0643,0.0649,0.0643,0.0649,1550,0
+ANGHW.US,D,20230810,000000,0.0565,0.059,0.0558,0.059,14516,0
+ANGHW.US,D,20230811,000000,0.074503,0.074503,0.0279,0.0324,4652,0
+ANGHW.US,D,20230814,000000,0.0565,0.0606,0.0378,0.0593,6296,0
+ANGHW.US,D,20230815,000000,0.06,0.06,0.0291,0.0547,53606,0
+ANGHW.US,D,20230816,000000,0.0498,0.0498,0.0498,0.0498,778,0
+ANGHW.US,D,20230817,000000,0.0442,0.0444,0.0435,0.0444,6909,0
+ANGHW.US,D,20230818,000000,0.0355,0.0358,0.0299,0.0345,12038,0
+ANGHW.US,D,20230821,000000,0.0348,0.0454,0.0348,0.0433,8988,0
+ANGHW.US,D,20230822,000000,0.0268,0.0268,0.0266,0.0266,800,0
+ANGHW.US,D,20230823,000000,0.0395,0.0399,0.0394,0.03951,8838,0
+ANGHW.US,D,20230824,000000,0.0445,0.0449,0.0445,0.0449,3033,0
+ANGHW.US,D,20230829,000000,0.0302,0.0302,0.0301,0.0301,1112,0
+ANGHW.US,D,20230830,000000,0.0304,0.0307,0.0304,0.030495,738,0
+ANGHW.US,D,20230831,000000,0.0401,0.0401,0.04,0.040048,4706,0
+ANGHW.US,D,20230901,000000,0.0419,0.0419,0.0419,0.0419,1669,0
+ANGHW.US,D,20230905,000000,0.046,0.046,0.046,0.046,109,0
+ANGHW.US,D,20230906,000000,0.05,0.05,0.05,0.05,1100,0
+ANGHW.US,D,20230908,000000,0.046,0.047299,0.046,0.047299,13166,0
+ANGHW.US,D,20230911,000000,0.0464,0.0464,0.046,0.046,7472,0
+ANGHW.US,D,20230914,000000,0.0286,0.04375,0.0286,0.04375,1327,0
+ANGHW.US,D,20230918,000000,0.041,0.05,0.03,0.03,12999,0
+ANGHW.US,D,20230919,000000,0.05,0.05,0.05,0.05,227,0
+ANGHW.US,D,20230920,000000,0.0255,0.038,0.0204,0.038,20259,0
+ANGHW.US,D,20230922,000000,0.045,0.045,0.045,0.045,510,0
+ANGHW.US,D,20230926,000000,0.0243,0.0256,0.0243,0.0244,18759,0
+ANGHW.US,D,20230927,000000,0.0293,0.0299,0.0251,0.02845,33068,0
+ANGHW.US,D,20230928,000000,0.0201,0.03,0.02,0.03,35884,0
+ANGHW.US,D,20230929,000000,0.0295,0.0295,0.0295,0.0295,1729,0
+ANGHW.US,D,20231004,000000,0.0326,0.0329,0.0199,0.0306,216418,0
+ANGHW.US,D,20231005,000000,0.0233,0.0355,0.0228,0.032,39216,0
+ANGHW.US,D,20231009,000000,0.03,0.0311,0.019549,0.02,129350,0
+ANGHW.US,D,20231010,000000,0.0237,0.025,0.0183,0.02125,78572,0
+ANGHW.US,D,20231011,000000,0.02,0.0239,0.02,0.0239,6104,0
+ANGHW.US,D,20231012,000000,0.0273,0.0273,0.0223,0.0223,8974,0
+ANGHW.US,D,20231013,000000,0.0208,0.0234,0.02,0.02,30601,0
+ANGHW.US,D,20231016,000000,0.0232,0.0232,0.0198,0.02,68604,0
+ANGHW.US,D,20231017,000000,0.0175,0.0175,0.015,0.015,92854,0
+ANGHW.US,D,20231018,000000,0.0193,0.0193,0.0167,0.0167,55700,0
+ANGHW.US,D,20231019,000000,0.018,0.018,0.0169,0.0169,105443,0
+ANGHW.US,D,20231020,000000,0.014,0.0183,0.014,0.0165,20086,0
+ANGHW.US,D,20231023,000000,0.0133,0.0145,0.012573,0.0129,112387,0
+ANGHW.US,D,20231024,000000,0.0225,0.0225,0.0177,0.0177,3961,0
+ANGHW.US,D,20231025,000000,0.0202,0.0202,0.0195,0.0195,113518,0
+ANGHW.US,D,20231026,000000,0.0179,0.018,0.014,0.014,43311,0
+ANGHW.US,D,20231027,000000,0.020601,0.020601,0.0168,0.017,12342,0
+ANGHW.US,D,20231030,000000,0.0194,0.0194,0.014,0.0194,243307,0
+ANGHW.US,D,20231031,000000,0.0165,0.0195,0.0127,0.0127,251903,0
+ANGHW.US,D,20231101,000000,0.0188,0.0188,0.0169,0.0169,8882,0
+ANGHW.US,D,20231102,000000,0.0175,0.0175,0.012,0.012,162865,0
+ANGHW.US,D,20231103,000000,0.0137,0.0172,0.0137,0.0143,10130,0
+ANGHW.US,D,20231108,000000,0.0117,0.0182,0.01,0.0181,31603,0
+ANGHW.US,D,20231113,000000,0.0199,0.02,0.0194,0.0194,18396,0
+ANGHW.US,D,20231120,000000,0.0179,0.02,0.0179,0.02,58242,0
+ANGHW.US,D,20231121,000000,0.05,0.0704,0.04,0.067,2435103,0
+ANGHW.US,D,20231122,000000,0.0669,0.1099,0.045,0.0999,735176,0
+ANGHW.US,D,20231124,000000,0.0601,0.085,0.06,0.08,82013,0
+ANGHW.US,D,20231127,000000,0.0706,0.0799,0.07,0.078671,30702,0
+ANGHW.US,D,20231128,000000,0.07,0.07,0.06,0.06,19266,0
+ANGHW.US,D,20231129,000000,0.06,0.061,0.0531,0.0531,32307,0
+ANGHW.US,D,20231130,000000,0.051,0.0699,0.051,0.06,22151,0
+ANGHW.US,D,20231201,000000,0.1097,0.1097,0.0501,0.0501,2995,0
+ANGHW.US,D,20231204,000000,0.0505,0.0505,0.04,0.04,3105,0
+ANGHW.US,D,20231206,000000,0.04,0.04,0.04,0.04,17015,0
+ANGHW.US,D,20231207,000000,0.079,0.082061,0.075,0.075,3744,0
+ANGHW.US,D,20231208,000000,0.0743,0.0925,0.0743,0.0925,1098,0
+ANGHW.US,D,20231211,000000,0.0505,0.0505,0.042,0.042,8500,0
+ANGHW.US,D,20231212,000000,0.05,0.05,0.05,0.05,159,0
+ANGHW.US,D,20231213,000000,0.0966,0.0974,0.0966,0.0974,204,0
+ANGHW.US,D,20231214,000000,0.07,0.07,0.07,0.07,3409,0
+ANGHW.US,D,20231215,000000,0.0735,0.0735,0.0734,0.0734,2012,0
+ANGHW.US,D,20231218,000000,0.0667,0.0673,0.0667,0.0673,2511,0
+ANGHW.US,D,20231219,000000,0.07,0.08,0.06,0.06,968,0
+ANGHW.US,D,20231221,000000,0.0792,0.08,0.07,0.07,300,0
+ANGHW.US,D,20231226,000000,0.08,0.09,0.0504,0.08,50626,0
+ANGHW.US,D,20231228,000000,0.0792,0.08,0.0792,0.08,5035,0
+ANGHW.US,D,20231229,000000,0.08,0.08,0.08,0.08,66055,0
+ANGHW.US,D,20240104,000000,0.043,0.0631,0.043,0.0501,7169,0
+ANGHW.US,D,20240111,000000,0.055,0.089,0.055,0.0551,2715,0
+ANGHW.US,D,20240112,000000,0.0386,0.055,0.0353,0.0393,10200,0
+ANGHW.US,D,20240116,000000,0.037,0.0501,0.037,0.0501,3034,0
+ANGHW.US,D,20240117,000000,0.04,0.04,0.04,0.04,969,0
+ANGHW.US,D,20240129,000000,0.0515,0.0615,0.0463,0.0464,4001,0
+ANGHW.US,D,20240201,000000,0.0464,0.0512,0.0277,0.0277,17206,0
+ANGHW.US,D,20240212,000000,0.0493,0.0775,0.0493,0.05,3489,0
+ANGHW.US,D,20240220,000000,0.0355,0.0355,0.0355,0.0355,348,0
+ANGHW.US,D,20240223,000000,0.0387,0.0499,0.0375,0.0499,3073,0
+ANGHW.US,D,20240227,000000,0.0375,0.0375,0.0375,0.0375,6638,0
+ANGHW.US,D,20240229,000000,0.0378,0.0378,0.0375,0.0376,7911,0
+ANGHW.US,D,20240307,000000,0.0377,0.0377,0.0377,0.0377,3331,0
+ANGHW.US,D,20240311,000000,0.0377,0.0377,0.0377,0.0377,11543,0
+ANGHW.US,D,20240313,000000,0.0377,0.085,0.0377,0.0401,7912,0
+ANGHW.US,D,20240314,000000,0.0849,0.0849,0.0483,0.0755,4717,0
+ANGHW.US,D,20240315,000000,0.0507,0.0849,0.0505,0.0804,7768,0
+ANGHW.US,D,20240318,000000,0.0765,0.0765,0.0764,0.0764,348,0
+ANGHW.US,D,20240319,000000,0.0682,0.0714,0.0674,0.0679,6005,0
+ANGHW.US,D,20240320,000000,0.07,0.1046,0.0501,0.0869,88336,0
+ANGHW.US,D,20240321,000000,0.06,0.095051,0.06,0.08,17972,0
+ANGHW.US,D,20240326,000000,0.099,0.099,0.099,0.099,295,0
+ANGHW.US,D,20240327,000000,0.0657,0.082301,0.063,0.068,27827,0
+ANGHW.US,D,20240328,000000,0.068,0.068,0.068,0.068,500,0
+ANGHW.US,D,20240401,000000,0.0712,0.0748,0.0687,0.0745,3000,0
+ANGHW.US,D,20240402,000000,0.0997,0.0997,0.0745,0.0745,3140,0
+ANGHW.US,D,20240403,000000,0.06,0.06,0.0351,0.0383,3077,0
+ANGHW.US,D,20240404,000000,0.0894,0.0975,0.0778,0.09,4532,0
+ANGHW.US,D,20240405,000000,0.08244,0.08244,0.08244,0.08244,750,0
+ANGHW.US,D,20240408,000000,0.0801,0.0824,0.066199,0.071547,2933,0
+ANGHW.US,D,20240409,000000,0.072672,0.08,0.072672,0.08,2124,0
+ANGHW.US,D,20240410,000000,0.0948,0.1,0.08,0.08,2723,0
+ANGHW.US,D,20240412,000000,0.0808,0.0808,0.08,0.08,3512,0
+ANGHW.US,D,20240415,000000,0.075,0.0761,0.075,0.076,6865,0
+ANGHW.US,D,20240416,000000,0.065,0.0656,0.065,0.0656,653,0
+ANGHW.US,D,20240417,000000,0.05,0.05,0.05,0.05,1001,0
+ANGHW.US,D,20240425,000000,0.05,0.0505,0.05,0.05,3125,0
+ANGHW.US,D,20240426,000000,0.0597,0.06,0.0597,0.06,332,0
+ANGHW.US,D,20240503,000000,0.0414,0.0414,0.0275,0.03,15000,0
+ANGHW.US,D,20240506,000000,0.0315,0.0315,0.0311,0.0312,42959,0
+ANGHW.US,D,20240508,000000,0.0513,0.0594,0.0315,0.0315,4818,0
+ANGHW.US,D,20240515,000000,0.0586,0.0594,0.0324,0.0324,961,0
+ANGHW.US,D,20240516,000000,0.0594,0.0594,0.0594,0.0594,287,0
+ANGHW.US,D,20240520,000000,0.066,0.066,0.0325,0.032676,9000,0
+ANGHW.US,D,20240524,000000,0.033,0.0344,0.033,0.0344,1062,0
+ANGHW.US,D,20240529,000000,0.0353,0.0356,0.025,0.029561,20361,0
+ANGHW.US,D,20240530,000000,0.0301,0.0301,0.0301,0.0301,303,0
+ANGHW.US,D,20240603,000000,0.0301,0.0458,0.0301,0.039,1946,0
+ANGHW.US,D,20240604,000000,0.0301,0.0301,0.0296,0.03,4107,0
+ANGHW.US,D,20240606,000000,0.03,0.03,0.0299,0.0299,500,0
+ANGHW.US,D,20240607,000000,0.0301,0.0351,0.021,0.021,3394,0
+ANGHW.US,D,20240612,000000,0.057,0.0822,0.035681,0.042,95925,0
+ANGHW.US,D,20240613,000000,0.062,0.065,0.0444,0.05,172923,0
+ANGHW.US,D,20240614,000000,0.0487,0.049,0.0355,0.049,10349,0
+ANGHW.US,D,20240617,000000,0.0355,0.0356,0.035,0.0355,14677,0
+ANGHW.US,D,20240618,000000,0.0311,0.0374,0.0253,0.0313,5793,0
+ANGHW.US,D,20240620,000000,0.0315,0.032,0.025,0.0251,9422,0
+ANGHW.US,D,20240621,000000,0.03,0.033,0.0252,0.033,5923,0
+ANGHW.US,D,20240624,000000,0.03,0.0321,0.0251,0.032,9813,0
+ANGHW.US,D,20240625,000000,0.031,0.031,0.02851,0.02851,5554,0
+ANGHW.US,D,20240626,000000,0.0251,0.0285,0.0251,0.0285,2807,0
+ANGHW.US,D,20240627,000000,0.025,0.0282,0.025,0.0269,14626,0
+ANGHW.US,D,20240628,000000,0.0213,0.0266,0.0211,0.0266,1100,0
+ANGHW.US,D,20240701,000000,0.0266,0.0271,0.0266,0.0266,1768,0
+ANGHW.US,D,20240702,000000,0.022,0.0266,0.021,0.021,5252,0
+ANGHW.US,D,20240703,000000,0.021,0.021,0.021,0.021,4000,0
+ANGHW.US,D,20240705,000000,0.024,0.024,0.0191,0.0195,39678,0
+ANGHW.US,D,20240708,000000,0.0195,0.0195,0.016,0.018,83953,0
+ANGHW.US,D,20240709,000000,0.018,0.0234,0.018,0.0234,11101,0
+ANGHW.US,D,20240710,000000,0.0172,0.0181,0.017,0.0178,17001,0
+ANGHW.US,D,20240711,000000,0.0179,0.0217,0.0179,0.0179,27248,0
+ANGHW.US,D,20240712,000000,0.0189,0.0243,0.0188,0.021199,3700,0
+ANGHW.US,D,20240715,000000,0.0171,0.02,0.017,0.0199,850,0
+ANGHW.US,D,20240716,000000,0.02,0.021,0.02,0.0209,4084,0
+ANGHW.US,D,20240717,000000,0.021,0.0248,0.021,0.0248,2355,0
+ANGHW.US,D,20240718,000000,0.0244,0.0244,0.0192,0.02,13877,0
+ANGHW.US,D,20240722,000000,0.011,0.02,0.011,0.0187,21355,0
+ANGHW.US,D,20240723,000000,0.018,0.02,0.018,0.0192,21270,0
+ANGHW.US,D,20240729,000000,0.0194,0.0195,0.0193,0.0193,4200,0
+ANGHW.US,D,20240730,000000,0.017,0.0186,0.017,0.017,6196,0
+ANGHW.US,D,20240802,000000,0.0171,0.0171,0.0171,0.0171,1810,0
+ANGHW.US,D,20240805,000000,0.0156,0.0185,0.0154,0.0185,10623,0
+ANGHW.US,D,20240820,000000,0.023888,0.023888,0.0157,0.0157,6841,0
+ANGHW.US,D,20240821,000000,0.0061,0.0195,0.0061,0.0195,76259,0
+ANGHW.US,D,20240822,000000,0.016599,0.0188,0.016599,0.0187,1702,0
+ANGHW.US,D,20240823,000000,0.0185,0.0185,0.0185,0.0185,301,0
+ANGHW.US,D,20240826,000000,0.0188,0.0268,0.0188,0.0198,5823,0
+ANGHW.US,D,20240827,000000,0.0126,0.0169,0.0126,0.0169,2238,0
+ANGHW.US,D,20240828,000000,0.0152,0.0199,0.0152,0.0199,5994,0
+ANGHW.US,D,20240830,000000,0.0262,0.0264,0.0262,0.0264,500,0
+ANGHW.US,D,20240903,000000,0.0152,0.0152,0.0152,0.0152,1000,0
+ANGHW.US,D,20240904,000000,0.026288,0.026288,0.026288,0.026288,1501,0
+ANGHW.US,D,20240910,000000,0.0249,0.0337,0.0249,0.0251,141939,0
+ANGHW.US,D,20240911,000000,0.025,0.025,0.025,0.025,13602,0
+ANGHW.US,D,20240917,000000,0.0396,0.04,0.037644,0.037644,2201,0
+ANGHW.US,D,20240919,000000,0.0349,0.0349,0.025,0.029222,3290,0
+ANGHW.US,D,20240925,000000,0.025,0.025,0.025,0.025,250,0
+ANGHW.US,D,20240926,000000,0.025101,0.025101,0.025,0.025,2823,0
+ANGHW.US,D,20241001,000000,0.0367,0.037,0.02,0.02,3552,0
+ANGHW.US,D,20241003,000000,0.02,0.02,0.0176,0.02,2959,0
+ANGHW.US,D,20241007,000000,0.0257,0.0299,0.0257,0.0299,6935,0
+ANGHW.US,D,20241008,000000,0.026,0.0299,0.026,0.0299,1002,0
+ANGHW.US,D,20241009,000000,0.029,0.029,0.029,0.029,1601,0
+ANGHW.US,D,20241010,000000,0.0367,0.0367,0.0367,0.0367,101,0
+ANGHW.US,D,20241011,000000,0.036009,0.0369,0.023901,0.0369,12365,0
+ANGHW.US,D,20241017,000000,0.0201,0.03,0.0201,0.03,300,0
+ANGHW.US,D,20241021,000000,0.011,0.029,0.011,0.029,7117,0
+ANGHW.US,D,20241028,000000,0.0279,0.0427,0.0279,0.0399,50060,0
+ANGHW.US,D,20241029,000000,0.0203,0.0393,0.0201,0.0393,595,0
+ANGHW.US,D,20241031,000000,0.0393,0.0393,0.0393,0.0393,5239,0
+ANGHW.US,D,20241101,000000,0.0303,0.0392,0.03,0.0389,2405,0
+ANGHW.US,D,20241107,000000,0.0388,0.0388,0.0388,0.0388,101,0
+ANGHW.US,D,20241114,000000,0.035,0.035,0.035,0.035,230,0
+ANGHW.US,D,20241115,000000,0.020249,0.0347,0.020249,0.0347,4167,0
+ANGHW.US,D,20241122,000000,0.0211,0.0211,0.0211,0.0211,3126,0
+ANGHW.US,D,20241125,000000,0.0396,0.04,0.0211,0.04,12902,0
+ANGHW.US,D,20241127,000000,0.04,0.04,0.0214,0.04,603,0
+ANGHW.US,D,20241129,000000,0.0396,0.04,0.0217,0.04,845,0
+ANGHW.US,D,20241202,000000,0.0286,0.04,0.0286,0.04,600,0
+ANGHW.US,D,20241203,000000,0.0218,0.0253,0.0211,0.025,11983,0
+ANGHW.US,D,20241204,000000,0.028225,0.028225,0.028225,0.028225,617,0
+ANGHW.US,D,20241206,000000,0.0254,0.0278,0.0214,0.0278,12243,0
+ANGHW.US,D,20241210,000000,0.027,0.0278,0.025,0.0278,9417,0
+ANGHW.US,D,20241211,000000,0.028,0.034,0.0216,0.0288,21962,0
+ANGHW.US,D,20241212,000000,0.0288,0.0288,0.0288,0.0288,16319,0
+ANGHW.US,D,20241213,000000,0.025649,0.025649,0.0225,0.0225,302,0
+ANGHW.US,D,20241216,000000,0.04,0.04,0.0214,0.0217,12627,0
+ANGHW.US,D,20241217,000000,0.0396,0.0396,0.0217,0.0217,535,0
+ANGHW.US,D,20241218,000000,0.0214,0.0398,0.02,0.0398,5101,0
+ANGHW.US,D,20241220,000000,0.025151,0.03,0.025151,0.03,350,0
+ANGHW.US,D,20241223,000000,0.0203,0.03,0.0203,0.03,49724,0
+ANGHW.US,D,20241224,000000,0.0205,0.0207,0.0203,0.0207,1263,0
+ANGHW.US,D,20241226,000000,0.0205,0.03,0.02,0.02,30039,0
+ANGHW.US,D,20241227,000000,0.03,0.0398,0.02,0.025,162143,0
+ANGHW.US,D,20241230,000000,0.02,0.0245,0.0175,0.0179,25294,0
+ANGHW.US,D,20241231,000000,0.02,0.02,0.0178,0.018,25380,0
+ANGHW.US,D,20250102,000000,0.0199,0.0199,0.0179,0.019,3221,0
+ANGHW.US,D,20250103,000000,0.019,0.019,0.019,0.019,615,0
+ANGHW.US,D,20250106,000000,0.02,0.021,0.019,0.021,5447,0
+ANGHW.US,D,20250107,000000,0.0247,0.0249,0.018,0.0248,1888,0
+ANGHW.US,D,20250108,000000,0.0248,0.0248,0.018301,0.0248,1117,0
+ANGHW.US,D,20250110,000000,0.02,0.02,0.0181,0.02,13600,0
+ANGHW.US,D,20250113,000000,0.0182,0.02,0.0178,0.02,23844,0
+ANGHW.US,D,20250114,000000,0.02,0.0248,0.02,0.022521,1943,0
+ANGHW.US,D,20250115,000000,0.0224,0.0249,0.0224,0.0226,2830,0
+ANGHW.US,D,20250117,000000,0.0202,0.0247,0.015901,0.0247,2306,0
+ANGHW.US,D,20250121,000000,0.02,0.0249,0.0176,0.0249,2503,0
+ANGHW.US,D,20250122,000000,0.02,0.0246,0.02,0.0246,50500,0
+ANGHW.US,D,20250124,000000,0.02,0.0205,0.0192,0.0205,3116,0
+ANGHW.US,D,20250127,000000,0.0178,0.0178,0.0176,0.0177,6700,0
+ANGHW.US,D,20250128,000000,0.02,0.02,0.0177,0.0177,3417,0
+ANGHW.US,D,20250129,000000,0.0176,0.0176,0.0125,0.0172,111801,0
+ANGHW.US,D,20250130,000000,0.0162,0.0162,0.0148,0.0148,41500,0
+ANGHW.US,D,20250131,000000,0.0137,0.0145,0.0136,0.0145,1350,0
+ANGHW.US,D,20250203,000000,0.0142,0.0146,0.0142,0.0146,410,0
+ANGHW.US,D,20250204,000000,0.0153,0.01535,0.0147,0.0147,8966,0
+ANGHW.US,D,20250205,000000,0.0151,0.0151,0.0142,0.0142,17909,0
+ANGHW.US,D,20250206,000000,0.0142,0.0157,0.0112,0.0113,58693,0
+ANGHW.US,D,20250207,000000,0.0126,0.0141,0.0126,0.0141,9804,0
+ANGHW.US,D,20250210,000000,0.0136,0.0163,0.0135,0.0163,51832,0
+ANGHW.US,D,20250211,000000,0.0144,0.0167,0.0143,0.0167,2781,0
+ANGHW.US,D,20250212,000000,0.0146,0.015,0.0146,0.0146,9900,0
+ANGHW.US,D,20250213,000000,0.0132,0.01455,0.0132,0.0132,304,0
+ANGHW.US,D,20250214,000000,0.0136,0.015275,0.0136,0.015275,200,0
+ANGHW.US,D,20250219,000000,0.02,0.02,0.0147,0.0153,37772,0
+ANGHW.US,D,20250220,000000,0.0175,0.0175,0.0142,0.0153,26229,0
+ANGHW.US,D,20250224,000000,0.0246,0.0246,0.0143,0.0216,6407,0
+ANGHW.US,D,20250226,000000,0.02,0.0205,0.0142,0.0162,19377,0
+ANGHW.US,D,20250227,000000,0.0143,0.0143,0.0142,0.0142,4411,0
+ANGHW.US,D,20250228,000000,0.0143,0.0157,0.0142,0.0142,1071,0
+ANGHW.US,D,20250304,000000,0.019,0.019,0.019,0.019,255,0
+ANGHW.US,D,20250305,000000,0.015,0.0156,0.015,0.0156,400,0
+ANGHW.US,D,20250306,000000,0.0142,0.01665,0.0142,0.01665,700,0
+ANGHW.US,D,20250313,000000,0.0145,0.0148,0.0144,0.0144,19310,0
+ANGHW.US,D,20250314,000000,0.0142,0.01475,0.01325,0.01475,175566,0
+ANGHW.US,D,20250317,000000,0.0135,0.0153,0.012,0.0153,14800,0
+ANGHW.US,D,20250319,000000,0.0138,0.015,0.012,0.015,1802,0
+ANGHW.US,D,20250321,000000,0.012,0.0121,0.012,0.0121,1679,0
+ANGHW.US,D,20250324,000000,0.0123,0.0131,0.0122,0.013,14832,0
+ANGHW.US,D,20250325,000000,0.0145,0.0145,0.0096,0.011,236242,0
+ANGHW.US,D,20250326,000000,0.011,0.0128,0.01,0.0128,36617,0
+ANGHW.US,D,20250327,000000,0.013,0.013,0.013,0.013,9163,0
+ANGHW.US,D,20250328,000000,0.0159,0.0159,0.012949,0.012949,765,0
+ANGHW.US,D,20250331,000000,0.0101,0.013,0.0101,0.013,802,0
+ANGHW.US,D,20250402,000000,0.0118,0.0158,0.0114,0.0158,855,0
+ANGHW.US,D,20250404,000000,0.0129,0.0129,0.0129,0.0129,134,0
+ANGHW.US,D,20250407,000000,0.0117,0.0117,0.0102,0.0102,1378,0
+ANGHW.US,D,20250408,000000,0.0101,0.0101,0.0101,0.0101,15000,0
+ANGHW.US,D,20250409,000000,0.0101,0.013,0.0097,0.013,58845,0
+ANGHW.US,D,20250410,000000,0.0128,0.0157,0.0128,0.0157,17365,0
+ANGHW.US,D,20250416,000000,0.0101,0.014,0.0101,0.014,5104,0
+ANGHW.US,D,20250422,000000,0.0112,0.012,0.0112,0.012,2166,0
+ANGHW.US,D,20250423,000000,0.012,0.0128,0.0113,0.0128,6024,0
+ANGHW.US,D,20250424,000000,0.0141,0.0142,0.0128,0.0128,32152,0
+ANGHW.US,D,20250425,000000,0.0116,0.012,0.0116,0.012,300,0
+ANGHW.US,D,20250428,000000,0.012999,0.012999,0.0118,0.0123,340,0
+ANGHW.US,D,20250429,000000,0.013636,0.013636,0.013636,0.013636,200,0
+ANGHW.US,D,20250501,000000,0.013,0.0138,0.0101,0.0114,14772,0
+ANGHW.US,D,20250502,000000,0.0106,0.0119,0.0106,0.0119,18089,0
+ANGHW.US,D,20250505,000000,0.0107,0.0118,0.0101,0.0118,57701,0
+ANGHW.US,D,20250506,000000,0.0112,0.0118,0.0112,0.0118,766,0
+ANGHW.US,D,20250507,000000,0.011,0.0117,0.011,0.0113,5912,0
+ANGHW.US,D,20250508,000000,0.0118,0.012,0.0117,0.012,7604,0
+ANGHW.US,D,20250509,000000,0.012,0.0123,0.012,0.012,9888,0
+ANGHW.US,D,20250512,000000,0.0109,0.0121,0.0109,0.012,190671,0
+ANGHW.US,D,20250513,000000,0.0109,0.0109,0.0108,0.0108,5722,0
+ANGHW.US,D,20250514,000000,0.0158,0.0158,0.0143,0.0151,24526,0
+ANGHW.US,D,20250515,000000,0.0152,0.0189,0.0152,0.0178,12798,0
+ANGHW.US,D,20250516,000000,0.0177,0.0177,0.0177,0.0177,300,0
+ANGHW.US,D,20250520,000000,0.0119,0.0143,0.0109,0.011001,57862,0
+ANGHW.US,D,20250521,000000,0.0107,0.0187,0.0102,0.0105,69068,0
+ANGHW.US,D,20250522,000000,0.0107,0.0107,0.0106,0.0107,15221,0
+ANGHW.US,D,20250527,000000,0.011,0.0133,0.01,0.0133,41012,0
+ANGHW.US,D,20250528,000000,0.01,0.0107,0.0097,0.0101,23751,0
+ANGHW.US,D,20250529,000000,0.0101,0.0105,0.01,0.01,1741,0
+ANGHW.US,D,20250530,000000,0.0096,0.01,0.0095,0.01,12877,0
+ANGHW.US,D,20250602,000000,0.01,0.0104,0.0092,0.0104,32792,0
+ANGHW.US,D,20250603,000000,0.0097,0.01,0.0097,0.0097,36210,0
+ANGHW.US,D,20250604,000000,0.01,0.01,0.01,0.01,200,0
+ANGHW.US,D,20250605,000000,0.0102,0.0102,0.0092,0.01,19240,0
+ANGHW.US,D,20250606,000000,0.0099,0.0099,0.0092,0.0097,16833,0
+ANGHW.US,D,20250609,000000,0.0096,0.0097,0.0096,0.0097,204,0
+ANGHW.US,D,20250610,000000,0.0097,0.0098,0.0097,0.0098,2217,0
+ANGHW.US,D,20250611,000000,0.0099,0.0106,0.0098,0.0098,15121,0
+ANGHW.US,D,20250612,000000,0.0095,0.01,0.0095,0.01,7506,0
+ANGHW.US,D,20250613,000000,0.0124,0.0124,0.0098,0.01035,168188,0
+ANGHW.US,D,20250616,000000,0.0104,0.0104,0.0095,0.0102,6040,0
+ANGHW.US,D,20250617,000000,0.0101,0.0122,0.0101,0.0122,2666,0
+ANGHW.US,D,20250618,000000,0.0103,0.0118,0.0103,0.0118,500,0
+ANGHW.US,D,20250620,000000,0.0101,0.0104,0.0093,0.0104,11272,0
+ANGHW.US,D,20250626,000000,0.0095,0.0098,0.0095,0.0098,511,0
+ANGHW.US,D,20250627,000000,0.01,0.0125,0.01,0.0119,453929,0
+ANGHW.US,D,20250630,000000,0.0112,0.0118,0.0105,0.0118,17548,0
+ANGHW.US,D,20250701,000000,0.0104,0.0104,0.0103,0.0103,3200,0
+ANGHW.US,D,20250702,000000,0.0103,0.0107,0.01,0.0107,166579,0
+ANGHW.US,D,20250707,000000,0.0101,0.0101,0.0091,0.0091,20059,0
+ANGHW.US,D,20250708,000000,0.0092,0.0092,0.0092,0.0092,1000,0
+ANGHW.US,D,20250714,000000,0.01,0.01,0.01,0.01,140,0
+ANGHW.US,D,20250715,000000,0.0112,0.0125,0.01,0.0101,32927,0
+ANGHW.US,D,20250716,000000,0.01001,0.0112,0.01001,0.0112,1100,0
+ANGHW.US,D,20250717,000000,0.0101,0.0101,0.0101,0.0101,458,0
+ANGHW.US,D,20250718,000000,0.0114,0.0114,0.0114,0.0114,100,0
+ANGHW.US,D,20250721,000000,0.0103,0.0103,0.0103,0.0103,79722,0
+ANGHW.US,D,20250722,000000,0.0102,0.0149,0.01,0.0131,540687,0
+ANGHW.US,D,20250723,000000,0.014801,0.014801,0.0131,0.014,37854,0
+ANGHW.US,D,20250724,000000,0.014,0.015,0.0134,0.015,121678,0
+ANGHW.US,D,20250725,000000,0.015,0.0162,0.015,0.0161,140487,0
+ANGHW.US,D,20250728,000000,0.0188,0.0248,0.0175,0.02,243060,0
+ANGHW.US,D,20250729,000000,0.021401,0.0215,0.015,0.016266,258122,0
+ANGHW.US,D,20250730,000000,0.0152,0.0197,0.0112,0.0117,10302,0
+ANGHW.US,D,20250804,000000,0.0105,0.0177,0.0102,0.0175,12345,0
+ANGHW.US,D,20250805,000000,0.0175,0.0176,0.0116,0.0175,20692,0
+ANGHW.US,D,20250807,000000,0.0122,0.0176,0.0101,0.0112,16744,0
+ANGHW.US,D,20250811,000000,0.0178,0.035,0.015,0.0154,265787,0
+ANGHW.US,D,20250812,000000,0.0143,0.0229,0.011,0.0185,65829,0
+ANGHW.US,D,20250814,000000,0.0182,0.0182,0.0182,0.0182,7103,0
+ANGHW.US,D,20250815,000000,0.0132,0.0182,0.0132,0.0181,11468,0
+ANGHW.US,D,20250818,000000,0.017,0.0171,0.0135,0.0159,20467,0
+ANGHW.US,D,20250819,000000,0.0138,0.0158,0.0138,0.0152,3410,0
+ANGHW.US,D,20250822,000000,0.0143,0.01431,0.0143,0.0143,10139,0
+ANGHW.US,D,20250826,000000,0.0137,0.0143,0.0137,0.0143,6649,0
+ANGHW.US,D,20250827,000000,0.014949,0.0165,0.014949,0.0165,13582,0
+ANGHW.US,D,20250828,000000,0.018,0.02,0.017999,0.02,8203,0
+ANGHW.US,D,20250829,000000,0.02,0.0201,0.0141,0.0141,8800,0
+ANGHW.US,D,20250902,000000,0.02,0.03,0.0131,0.0179,107993,0
+ANGHW.US,D,20250903,000000,0.0146,0.018,0.014,0.014,24736,0
+ANGHW.US,D,20250904,000000,0.0141,0.0157,0.014,0.0157,6634,0
+ANGHW.US,D,20250905,000000,0.0141,0.01535,0.013,0.01535,27000,0
+ANGHW.US,D,20250908,000000,0.0138,0.0138,0.0138,0.0138,200,0
+ANGHW.US,D,20250909,000000,0.0134,0.0142,0.0134,0.0142,3476,0
+ANGHW.US,D,20250910,000000,0.0179,0.0179,0.0133,0.0174,26259,0
+ANGHW.US,D,20250911,000000,0.0131,0.0143,0.0131,0.0142,1016,0
+ANGHW.US,D,20250912,000000,0.0132,0.0168,0.0132,0.0146,13449,0
+ANGHW.US,D,20250915,000000,0.0146,0.0167,0.0146,0.0146,17054,0
+ANGHW.US,D,20250917,000000,0.0146,0.0164,0.0146,0.0164,901,0
+ANGHW.US,D,20250918,000000,0.0147,0.0147,0.0146,0.0146,1338,0
+ANGHW.US,D,20250919,000000,0.015,0.015,0.0146,0.0146,4736,0
+ANGHW.US,D,20250922,000000,0.0146,0.0146,0.0136,0.0137,2255,0
+ANGHW.US,D,20250926,000000,0.0131,0.0149,0.013,0.014,19431,0
+ANGHW.US,D,20250930,000000,0.0148,0.0148,0.013,0.013,705,0
+ANGHW.US,D,20251001,000000,0.013,0.0148,0.013,0.0147,2922,0
+ANGHW.US,D,20251003,000000,0.013601,0.015101,0.013601,0.015,33930,0
+ANGHW.US,D,20251006,000000,0.015,0.015,0.015,0.015,3061,0
+ANGHW.US,D,20251007,000000,0.017699,0.0177,0.017699,0.0177,3817,0
+ANGHW.US,D,20251010,000000,0.0175,0.018,0.0175,0.018,4009,0
+ANGHW.US,D,20251013,000000,0.018901,0.0198,0.0153,0.0198,13699,0
+ANGHW.US,D,20251014,000000,0.0154,0.0154,0.0153,0.0153,1800,0
+ANGHW.US,D,20251015,000000,0.0153,0.0199,0.014,0.0199,2100,0
+ANGHW.US,D,20251016,000000,0.0153,0.0199,0.0141,0.0198,55965,0
+ANGHW.US,D,20251020,000000,0.0195,0.0198,0.0195,0.0198,4482,0
+ANGHW.US,D,20251022,000000,0.0159,0.0194,0.0151,0.018,7720,0
+ANGHW.US,D,20251023,000000,0.0189,0.0189,0.0188,0.0189,4100,0
+ANGHW.US,D,20251028,000000,0.0188,0.0189,0.0188,0.0189,4435,0
+ANGHW.US,D,20251029,000000,0.0188,0.0198,0.0136,0.0139,94568,0
+ANGHW.US,D,20251030,000000,0.014,0.014,0.0133,0.0133,14494,0
+ANGHW.US,D,20251031,000000,0.0133,0.014,0.0116,0.0124,74078,0
+ANGHW.US,D,20251103,000000,0.0121,0.0155,0.0121,0.0155,1300,0
+ANGHW.US,D,20251105,000000,0.012,0.0157,0.0116,0.0152,12425,0
+ANGHW.US,D,20251110,000000,0.0117,0.0144,0.0116,0.0144,12000,0
+ANGHW.US,D,20251112,000000,0.0143,0.0156,0.012,0.0156,28400,0
+ANGHW.US,D,20251114,000000,0.0121,0.0149,0.0121,0.0148,700,0
+ANGHW.US,D,20251117,000000,0.0151,0.0155,0.0149,0.0155,25100,0
+ANGHW.US,D,20251120,000000,0.0148,0.0148,0.0146,0.0147,4002,0
+ANGHW.US,D,20251121,000000,0.0127,0.0147,0.0127,0.0147,3912,0
+ANGHW.US,D,20251124,000000,0.0147,0.0147,0.0147,0.0147,7000,0
+ANGHW.US,D,20251125,000000,0.0147,0.0147,0.0134,0.0134,5000,0
+ANGHW.US,D,20251126,000000,0.0148,0.0148,0.0148,0.0148,500,0
+ANGHW.US,D,20251202,000000,0.0125,0.0125,0.0124,0.0124,2774,0
+ANGHW.US,D,20251203,000000,0.0124,0.0124,0.0123,0.0123,12668,0
+ANGHW.US,D,20251204,000000,0.0124,0.0145,0.0122,0.0145,4000,0
+ANGHW.US,D,20251205,000000,0.0123,0.0144,0.0123,0.014399,1757,0
+ANGHW.US,D,20251209,000000,0.0125,0.0145,0.0125,0.014,12100,0
+ANGHW.US,D,20251210,000000,0.014,0.014,0.014,0.014,4080,0
+ANGHW.US,D,20251212,000000,0.0124,0.0146,0.0123,0.0146,28530,0
+ANGHW.US,D,20251222,000000,0.0123,0.0143,0.0123,0.0143,733,0
+ANGHW.US,D,20251223,000000,0.012301,0.0143,0.0123,0.0143,2475,0
+ANGHW.US,D,20251229,000000,0.0123,0.0139,0.0107,0.011,33350,0
+ANGHW.US,D,20251231,000000,0.0198,0.0288,0.015,0.0235,1048954,0
+ANGHW.US,D,20260102,000000,0.0153,0.0234,0.015,0.0183,117548,0
+ANGHW.US,D,20260105,000000,0.013,0.0183,0.013,0.0183,11452,0
+ANGHW.US,D,20260106,000000,0.0151,0.0298,0.0151,0.0241,187196,0
+ANGHW.US,D,20260107,000000,0.0152,0.02,0.0152,0.02,26666,0
+ANGHW.US,D,20260108,000000,0.0161,0.0245,0.0131,0.0245,127600,0
+ANGHW.US,D,20260109,000000,0.0184,0.0184,0.018,0.018,8430,0
+ANGHW.US,D,20260112,000000,0.0179,0.0179,0.0117,0.0179,46528,0
+ANGHW.US,D,20260113,000000,0.0179,0.0179,0.0179,0.0179,3146,0
+ANGHW.US,D,20260115,000000,0.0118,0.017799,0.0118,0.017799,1360,0
+ANGHW.US,D,20260116,000000,0.0118,0.0178,0.0118,0.0178,6487,0
+ANGHW.US,D,20260120,000000,0.0118,0.0178,0.0118,0.0178,6602,0
+ANGHW.US,D,20260121,000000,0.0178,0.0178,0.0178,0.0178,1396,0
+ANGHW.US,D,20260122,000000,0.0118,0.0179,0.0118,0.0178,15610,0
+ANGHW.US,D,20260128,000000,0.013,0.014,0.0121,0.014,15877,0
+ANGHW.US,D,20260129,000000,0.013,0.014,0.0122,0.014,7451,0
+ANGHW.US,D,20260130,000000,0.014,0.014,0.014,0.014,1100,0
+ANGHW.US,D,20260202,000000,0.014,0.014,0.014,0.014,399,0
+ANGHW.US,D,20260203,000000,0.0127,0.014,0.0127,0.014,1157,0
+ANGHW.US,D,20260204,000000,0.014,0.014,0.014,0.014,177,0
+ANGHW.US,D,20260209,000000,0.0122,0.0149,0.0122,0.0149,6009,0
+ANGHW.US,D,20260218,000000,0.0123,0.0135,0.0123,0.0135,350,0

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

@@ -0,0 +1,55 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APXTW.US,D,20251117,000000,0.32,0.37,0.32,0.33,91897,0
+APXTW.US,D,20251118,000000,0.322,0.36,0.32,0.3599,126611,0
+APXTW.US,D,20251119,000000,0.36,0.36,0.26,0.26,8610,0
+APXTW.US,D,20251120,000000,0.31,0.33505,0.31,0.31,54118,0
+APXTW.US,D,20251121,000000,0.3,0.32,0.29,0.32,27766,0
+APXTW.US,D,20251125,000000,0.31,0.31,0.3,0.3,5386,0
+APXTW.US,D,20251201,000000,0.3418,0.3418,0.3418,0.3418,1300,0
+APXTW.US,D,20251202,000000,0.4,0.4,0.382,0.382,424,0
+APXTW.US,D,20251203,000000,0.31,0.31,0.31,0.31,150000,0
+APXTW.US,D,20251204,000000,0.3201,0.35,0.31,0.349,513612,0
+APXTW.US,D,20251205,000000,0.3647,0.3647,0.281,0.281,16904,0
+APXTW.US,D,20251208,000000,0.3105,0.33,0.2711,0.302,274734,0
+APXTW.US,D,20251209,000000,0.3,0.3,0.275101,0.3,19496,0
+APXTW.US,D,20251210,000000,0.2768,0.2768,0.2768,0.2768,131,0
+APXTW.US,D,20251215,000000,0.3,0.3,0.2721,0.3,7859,0
+APXTW.US,D,20251216,000000,0.3,0.3,0.3,0.3,145,0
+APXTW.US,D,20251217,000000,0.29,0.29,0.2765,0.29,2625,0
+APXTW.US,D,20251218,000000,0.3,0.3,0.3,0.3,162,0
+APXTW.US,D,20251219,000000,0.3,0.3,0.3,0.3,105,0
+APXTW.US,D,20251222,000000,0.2808,0.3,0.278,0.279,10320,0
+APXTW.US,D,20251223,000000,0.276,0.276,0.276,0.276,10000,0
+APXTW.US,D,20251226,000000,0.29,0.29,0.29,0.29,146,0
+APXTW.US,D,20251229,000000,0.28,0.28,0.28,0.28,71135,0
+APXTW.US,D,20251230,000000,0.28,0.29,0.28,0.29,3240,0
+APXTW.US,D,20251231,000000,0.2777,0.2777,0.2777,0.2777,768,0
+APXTW.US,D,20260102,000000,0.28,0.28,0.28,0.28,138,0
+APXTW.US,D,20260105,000000,0.28,0.28,0.23,0.23,53855,0
+APXTW.US,D,20260106,000000,0.248,0.248,0.22588,0.22588,33150,0
+APXTW.US,D,20260107,000000,0.2356,0.241,0.216,0.2399,63638,0
+APXTW.US,D,20260108,000000,0.23,0.23,0.2101,0.214,40216,0
+APXTW.US,D,20260112,000000,0.23,0.23,0.23,0.23,200,0
+APXTW.US,D,20260113,000000,0.2301,0.28,0.2301,0.2799,7463,0
+APXTW.US,D,20260114,000000,0.2715,0.28,0.25,0.28,529830,0
+APXTW.US,D,20260115,000000,0.28,0.28,0.28,0.28,2411,0
+APXTW.US,D,20260116,000000,0.2799,0.28,0.2799,0.28,620,0
+APXTW.US,D,20260120,000000,0.28,0.28,0.2799,0.28,12333,0
+APXTW.US,D,20260121,000000,0.28,0.28,0.28,0.28,4500,0
+APXTW.US,D,20260122,000000,0.2799,0.28,0.2799,0.28,18105,0
+APXTW.US,D,20260123,000000,0.28,0.301501,0.28,0.3,280990,0
+APXTW.US,D,20260126,000000,0.2838,0.2838,0.2838,0.2838,118,0
+APXTW.US,D,20260127,000000,0.2725,0.3099,0.2725,0.2999,83000,0
+APXTW.US,D,20260128,000000,0.3,0.3199,0.3,0.3199,13842,0
+APXTW.US,D,20260129,000000,0.32,0.32,0.31,0.3199,31119,0
+APXTW.US,D,20260130,000000,0.32,0.32,0.32,0.32,1000,0
+APXTW.US,D,20260202,000000,0.32,0.32,0.28,0.28,27784,0
+APXTW.US,D,20260203,000000,0.28,0.281,0.28,0.28,66200,0
+APXTW.US,D,20260204,000000,0.28,0.28,0.2799,0.2799,27733,0
+APXTW.US,D,20260205,000000,0.269622,0.269622,0.2653,0.2654,15012,0
+APXTW.US,D,20260206,000000,0.2653,0.2654,0.23,0.23,22072,0
+APXTW.US,D,20260210,000000,0.23,0.23,0.23,0.23,10000,0
+APXTW.US,D,20260211,000000,0.245,0.25,0.244999,0.244999,26600,0
+APXTW.US,D,20260212,000000,0.235,0.235,0.235,0.235,2650,0
+APXTW.US,D,20260213,000000,0.23,0.247,0.23,0.2468,96037,0
+APXTW.US,D,20260218,000000,0.2343,0.235,0.2201,0.235,19035,0

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

@@ -0,0 +1,944 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASNS.US,D,20220513,000000,390,394,239,240,39226,0
+ASNS.US,D,20220516,000000,229,229,195,195,8747,0
+ASNS.US,D,20220517,000000,186,204,180,195,11441,0
+ASNS.US,D,20220518,000000,200,200,181,184,3031,0
+ASNS.US,D,20220519,000000,180,180,158.11,159,7348,0
+ASNS.US,D,20220520,000000,164,166,143.5,151,4658,0
+ASNS.US,D,20220523,000000,150,153,141,147,2413,0
+ASNS.US,D,20220524,000000,140,143,131,133,2528,0
+ASNS.US,D,20220525,000000,129,144,128,140,1888,0
+ASNS.US,D,20220526,000000,141,153,136.02,145,1389.89,0
+ASNS.US,D,20220527,000000,145,148,140,142,783.8000000000001,0
+ASNS.US,D,20220531,000000,139,148,135,145,418.40000000000003,0
+ASNS.US,D,20220601,000000,148,148,139.01,143,1213.41,0
+ASNS.US,D,20220602,000000,145,145,140,142,490.6600000000001,0
+ASNS.US,D,20220603,000000,147,147,138,144,335.99,0
+ASNS.US,D,20220606,000000,145,148,128,135,2185.8700000000003,0
+ASNS.US,D,20220607,000000,132,137,127,136,422.1600000000001,0
+ASNS.US,D,20220608,000000,131,144,131,144,1357.0100000000002,0
+ASNS.US,D,20220609,000000,141,144,137.85,143.99,618.77,0
+ASNS.US,D,20220610,000000,143,143,131.9,135.3,706.1100000000001,0
+ASNS.US,D,20220613,000000,134,144,129,140,1693.1200000000001,0
+ASNS.US,D,20220614,000000,133.5,167,133.5,161,3203.06,0
+ASNS.US,D,20220615,000000,160,175,142.04,171,4783.67,0
+ASNS.US,D,20220616,000000,171,179,158.01,169,1375.0200000000002,0
+ASNS.US,D,20220617,000000,169,172,150,152,1136.05,0
+ASNS.US,D,20220621,000000,158,172,152,170,1433.64,0
+ASNS.US,D,20220622,000000,165,190,159.2,189,3423.2300000000005,0
+ASNS.US,D,20220623,000000,155,180.8,150,174,2589.6900000000005,0
+ASNS.US,D,20220624,000000,170.1,177,164,165,756.3800000000001,0
+ASNS.US,D,20220627,000000,161.2,164,151,157,687.07,0
+ASNS.US,D,20220628,000000,156.99,169,143,166,906.5,0
+ASNS.US,D,20220629,000000,162.99,171,159.51,170,564.3000000000001,0
+ASNS.US,D,20220630,000000,170.13,170.13,160.01,167,1207.55,0
+ASNS.US,D,20220701,000000,170,177.99,164.01,166,1387.3600000000001,0
+ASNS.US,D,20220705,000000,174.99,182,169.08,179,832.25,0
+ASNS.US,D,20220706,000000,179.57,179.57,173,176.5,182.27,0
+ASNS.US,D,20220707,000000,175,175,168,170,1101.0700000000002,0
+ASNS.US,D,20220708,000000,179,187,165,186,1423.4700000000003,0
+ASNS.US,D,20220711,000000,190,195.99,185,189,1010.39,0
+ASNS.US,D,20220712,000000,187.11,189.5,145,161,2721.58,0
+ASNS.US,D,20220713,000000,156,156,141.01,142,1168.7700000000002,0
+ASNS.US,D,20220714,000000,140,140,132,136,598.4,0
+ASNS.US,D,20220715,000000,136,141,127.1,132,1164.72,0
+ASNS.US,D,20220718,000000,132,134.27,121,128,628.19,0
+ASNS.US,D,20220719,000000,126,131.97,120,128,1036.95,0
+ASNS.US,D,20220720,000000,129,135,124,133,1206.1100000000001,0
+ASNS.US,D,20220721,000000,138,138,127,135,684.79,0
+ASNS.US,D,20220722,000000,137,137,132,136,186.17000000000002,0
+ASNS.US,D,20220725,000000,131,138,122,137,544.62,0
+ASNS.US,D,20220726,000000,136,138,132,137,204.37,0
+ASNS.US,D,20220727,000000,137,140,129,131,367.93000000000006,0
+ASNS.US,D,20220728,000000,126,151,126,149,807.59,0
+ASNS.US,D,20220729,000000,148,164,148,152,2119,0
+ASNS.US,D,20220801,000000,157.43,164.99,152.76,160,1348.8200000000002,0
+ASNS.US,D,20220802,000000,162.99,163,148,150.5,1387.74,0
+ASNS.US,D,20220803,000000,150,175,148,155,5031.14,0
+ASNS.US,D,20220804,000000,152.91,160,143,157,1343.0200000000002,0
+ASNS.US,D,20220805,000000,155,167.11,150,157,2639.9300000000003,0
+ASNS.US,D,20220808,000000,155,155,146,153,1244.16,0
+ASNS.US,D,20220809,000000,152,152,137,139,1784.9400000000003,0
+ASNS.US,D,20220810,000000,143,149,137.38,147,1075.3600000000001,0
+ASNS.US,D,20220811,000000,146,149.94,140,144,916.0200000000001,0
+ASNS.US,D,20220812,000000,148,148,130,133,2967.86,0
+ASNS.US,D,20220815,000000,135,140,128.2,137,630.5600000000001,0
+ASNS.US,D,20220816,000000,137,142,130,139,386.21000000000004,0
+ASNS.US,D,20220817,000000,139,139,130,132,344.63000000000005,0
+ASNS.US,D,20220818,000000,132,150,129.88,137,2599.06,0
+ASNS.US,D,20220819,000000,137.2,137.2,130,133,489.33000000000004,0
+ASNS.US,D,20220822,000000,130.01,135.97,130.01,135,595.42,0
+ASNS.US,D,20220823,000000,136,141.02,132,136,391.67,0
+ASNS.US,D,20220824,000000,134.35,138.99,134,137,226.61,0
+ASNS.US,D,20220825,000000,134.01,138.99,132,136,320.85,0
+ASNS.US,D,20220826,000000,135,137,131,133.99,162.17000000000002,0
+ASNS.US,D,20220829,000000,131.5,135,127,131,13209.36,0
+ASNS.US,D,20220830,000000,128,132,112,119,4401.96,0
+ASNS.US,D,20220831,000000,116,138,113,130,2251.8900000000003,0
+ASNS.US,D,20220901,000000,127,135.99,115,130,572.0600000000001,0
+ASNS.US,D,20220902,000000,128.14,128.75,119.08,122,414.69,0
+ASNS.US,D,20220906,000000,119,122,115,119,442.18000000000006,0
+ASNS.US,D,20220907,000000,119,125,118,125,637.87,0
+ASNS.US,D,20220908,000000,130,130,121,121,333.68000000000006,0
+ASNS.US,D,20220909,000000,125,129,122.01,129,286.18,0
+ASNS.US,D,20220912,000000,127,129,122.02,126,122.16,0
+ASNS.US,D,20220913,000000,127,129,121.01,129,136.39000000000001,0
+ASNS.US,D,20220914,000000,125,126,119,123,233.12,0
+ASNS.US,D,20220915,000000,118,127.73,118,125,164.73000000000002,0
+ASNS.US,D,20220916,000000,121,123,120,123,413.20000000000005,0
+ASNS.US,D,20220919,000000,120,122,117,120,229.08000000000004,0
+ASNS.US,D,20220920,000000,120,123,117,118,313.19000000000005,0
+ASNS.US,D,20220921,000000,118.01,119.99,116,117,362.86,0
+ASNS.US,D,20220922,000000,116.67,117,92.9899,96.76,942.8100000000001,0
+ASNS.US,D,20220923,000000,93.28,93.28,83.11,84.59,1099.0600000000002,0
+ASNS.US,D,20220926,000000,85.75,85.75,78,80.99,202.57000000000002,0
+ASNS.US,D,20220927,000000,82,85.5,81.09,85.23,106.84000000000002,0
+ASNS.US,D,20220928,000000,81.32,84,80,83,51.92000000000001,0
+ASNS.US,D,20220929,000000,80,85.1049,80,83.5,172.06,0
+ASNS.US,D,20220930,000000,84.01,94.99,84,87.51,188.72000000000003,0
+ASNS.US,D,20221003,000000,90.87,90.87,84,89.975,169.27,0
+ASNS.US,D,20221004,000000,90,90,85.7585,89.94,64.41000000000001,0
+ASNS.US,D,20221005,000000,85,85,79.01,85,82.04,0
+ASNS.US,D,20221006,000000,86,86.03,82,82.1,187.61,0
+ASNS.US,D,20221007,000000,82.37,84.11,75,79,201.83,0
+ASNS.US,D,20221010,000000,75.03,78,72.2,76,307.48,0
+ASNS.US,D,20221011,000000,76,99,76,84.72,606.74,0
+ASNS.US,D,20221012,000000,75.6101,84.73,75.6101,84.73,131.76,0
+ASNS.US,D,20221013,000000,81.8399,81.85,77.86,81.77,19.980000000000004,0
+ASNS.US,D,20221014,000000,82,89.11,82,84,22.830000000000002,0
+ASNS.US,D,20221017,000000,80.3604,82.27,77.99,78.32,52.52000000000001,0
+ASNS.US,D,20221018,000000,75.1101,88,75.1101,83.79,120.46,0
+ASNS.US,D,20221019,000000,96,97,75,75,123.29000000000002,0
+ASNS.US,D,20221020,000000,77,80.83,63.03,69.96,634.82,0
+ASNS.US,D,20221021,000000,69,69,67,68.01,16.22,0
+ASNS.US,D,20221024,000000,66,75.0001,66,67.05,225.85000000000002,0
+ASNS.US,D,20221025,000000,70,74,64,72.9899,410.82,0
+ASNS.US,D,20221026,000000,72,72.7099,64,68,48.260000000000005,0
+ASNS.US,D,20221027,000000,84,84,76.99,76.99,16.7,0
+ASNS.US,D,20221028,000000,75,75,72.5,72.5,43.02,0
+ASNS.US,D,20221031,000000,69.44,73.92,64,66.36,1206.15,0
+ASNS.US,D,20221101,000000,65,66.1,64,65.11,266.04,0
+ASNS.US,D,20221102,000000,65.11,65.12,62,63.18,372.23,0
+ASNS.US,D,20221103,000000,64,67.5,62,66,228.36,0
+ASNS.US,D,20221104,000000,67.9899,67.99,66.01,66.01,44.18000000000001,0
+ASNS.US,D,20221107,000000,64.78,66.83,64.78,66.01,31.14,0
+ASNS.US,D,20221108,000000,66.84,67,62.05,64.45,328.51,0
+ASNS.US,D,20221109,000000,64.999,65,63.02,63.1635,207.36,0
+ASNS.US,D,20221110,000000,64,70,64,69,279.87,0
+ASNS.US,D,20221111,000000,67.5,78.98,62.5,78.98,525.86,0
+ASNS.US,D,20221114,000000,83.66,83.66,60.03,61.03,439.19,0
+ASNS.US,D,20221115,000000,66,66,62.0529,62.2201,169.49,0
+ASNS.US,D,20221116,000000,60.11,65.55,50.05,53.01,745.4200000000001,0
+ASNS.US,D,20221117,000000,54.14,61.4999,54.14,58,223.17,0
+ASNS.US,D,20221118,000000,62,66.5,57.25,60,137.08,0
+ASNS.US,D,20221121,000000,55.1,56.55,55,55.01,200.62,0
+ASNS.US,D,20221122,000000,60,64.17,57.01,59.14,2542.9400000000005,0
+ASNS.US,D,20221123,000000,60,68.5,56.94,68.5,727.22,0
+ASNS.US,D,20221125,000000,68.5,68.5,59.63,60.61,154.56,0
+ASNS.US,D,20221128,000000,64.23,65,60.61,64.95,129.19000000000003,0
+ASNS.US,D,20221129,000000,59,65,59,59.01,342.02,0
+ASNS.US,D,20221130,000000,61.07,61.07,56,57.79,253.12,0
+ASNS.US,D,20221201,000000,58.5001,63,57.01,58.14,179.77,0
+ASNS.US,D,20221202,000000,63,63,59.99,59.99,7.940000000000001,0
+ASNS.US,D,20221205,000000,60.01,60.0201,60,60.01,152.26,0
+ASNS.US,D,20221206,000000,57.3,59,57.1,58.5,81.42000000000002,0
+ASNS.US,D,20221207,000000,55.24,57.129,52.12,55,274.99,0
+ASNS.US,D,20221208,000000,55,59.99,55,56.66,123.59000000000002,0
+ASNS.US,D,20221209,000000,54,55,52.98,54,491.70000000000005,0
+ASNS.US,D,20221212,000000,52.15,56.45,46.06,50,1021.18,0
+ASNS.US,D,20221213,000000,50.5,53,50.5,51.3,41.57,0
+ASNS.US,D,20221214,000000,51.26,55.75,51.25,52,49.88,0
+ASNS.US,D,20221215,000000,51.01,52.76,47.03,48.01,241.55,0
+ASNS.US,D,20221216,000000,50.41,50.41,50.41,50.41,5.3100000000000005,0
+ASNS.US,D,20221219,000000,50.36,50.36,45,45,548.4399999999999,0
+ASNS.US,D,20221220,000000,45,46.33,44.77,45.42,88.03,0
+ASNS.US,D,20221221,000000,45,47.02,44,46.1,94.93,0
+ASNS.US,D,20221222,000000,42,46.9403,42,42.06,373.69000000000005,0
+ASNS.US,D,20221223,000000,43.02,50.75,43.02,48.62,12.530000000000001,0
+ASNS.US,D,20221227,000000,43.1101,44.5101,43,43,73.9,0
+ASNS.US,D,20221228,000000,43,45,42.73,43.01,410.4100000000001,0
+ASNS.US,D,20221229,000000,43.01,47.01,43,44.8195,354.93000000000006,0
+ASNS.US,D,20221230,000000,44.01,49.99,40.04,47.72,526.2800000000001,0
+ASNS.US,D,20230103,000000,54.99,54.99,44.055,47.16,119.67000000000002,0
+ASNS.US,D,20230104,000000,50.47,52.99,47.68,50.09,290.64000000000004,0
+ASNS.US,D,20230105,000000,50.01,52.2501,50,50,10.190000000000001,0
+ASNS.US,D,20230106,000000,46.04,46.05,46.04,46.04,7.08,0
+ASNS.US,D,20230110,000000,48.74,48.74,47.05,47.05,10.450000000000001,0
+ASNS.US,D,20230111,000000,47.01,49.99,47.01,49.63,67.96000000000001,0
+ASNS.US,D,20230112,000000,49.2,49.2,47.01,48.99,76.7,0
+ASNS.US,D,20230113,000000,48.99,49,47.7,48.505,348.8,0
+ASNS.US,D,20230117,000000,48.96,65,48,59.99,810.29,0
+ASNS.US,D,20230118,000000,59,60,49,50.092,394.61,0
+ASNS.US,D,20230119,000000,49.98,49.99,48.99,49.59,124.39000000000001,0
+ASNS.US,D,20230120,000000,60,60,50.3,50.3,148.88,0
+ASNS.US,D,20230123,000000,50.3,52.5,50.05,52.5,10.98,0
+ASNS.US,D,20230124,000000,52.5,60,52.01,56.49,152.97,0
+ASNS.US,D,20230125,000000,56.49,68.99,56.49,66.65,1265.3100000000002,0
+ASNS.US,D,20230126,000000,64.65,65,63,64.99,405.37,0
+ASNS.US,D,20230127,000000,64,65,63,65,383.92,0
+ASNS.US,D,20230130,000000,65,65,53.67,64.99,358.92,0
+ASNS.US,D,20230131,000000,63.99,63.99,56,56,474.25,0
+ASNS.US,D,20230201,000000,58.59,63.21,57.9503,61.5,480.75,0
+ASNS.US,D,20230202,000000,61.5,62,59,60.5,633.75,0
+ASNS.US,D,20230203,000000,59.125,62,59.125,61.98,228.41,0
+ASNS.US,D,20230206,000000,62,62,61,61,225.87,0
+ASNS.US,D,20230207,000000,60.01,66.9899,57.02,65.9999,2122.15,0
+ASNS.US,D,20230208,000000,66,67.5,60,62,743.5,0
+ASNS.US,D,20230209,000000,61,62,55.11,55.99,874.6600000000001,0
+ASNS.US,D,20230210,000000,53.84,55,52.02,52.02,468.17,0
+ASNS.US,D,20230213,000000,54,54.99,51.3151,51.3151,495.62,0
+ASNS.US,D,20230214,000000,52,52,50,51,361.01,0
+ASNS.US,D,20230215,000000,51.1,51.11,47.9878,49,377.20000000000005,0
+ASNS.US,D,20230216,000000,49.01,49.011,47.01,48.03,258.63000000000005,0
+ASNS.US,D,20230217,000000,48.04,50,46.07,48,90.03,0
+ASNS.US,D,20230221,000000,48,48.026,46.06,46.06,237.94000000000003,0
+ASNS.US,D,20230222,000000,45,46.9999,43.03,44.355,225.44000000000003,0
+ASNS.US,D,20230223,000000,44.1,45.27,37.74,40,1436.53,0
+ASNS.US,D,20230224,000000,38.8,39.58,37.13,38.84,209.78000000000003,0
+ASNS.US,D,20230227,000000,50,50,39,40.02,240.19000000000003,0
+ASNS.US,D,20230228,000000,38.13,49.5,37.11,48.01,1131.46,0
+ASNS.US,D,20230301,000000,48,60,48,51,3294.0400000000004,0
+ASNS.US,D,20230302,000000,49.47,53.3,45.22,51,616.7,0
+ASNS.US,D,20230303,000000,53.2,60,52,57.01,1199.2700000000002,0
+ASNS.US,D,20230306,000000,59,59,50,54.25,561.25,0
+ASNS.US,D,20230307,000000,51.39,54.24,46.5,53.08,225.57,0
+ASNS.US,D,20230308,000000,49.75,54.06,44.99,51.99,649.99,0
+ASNS.US,D,20230309,000000,49,55,46.5,49.98,143.35,0
+ASNS.US,D,20230310,000000,47.47,47.47,40,41,738.24,0
+ASNS.US,D,20230313,000000,54,54,41,49.53,443.6600000000001,0
+ASNS.US,D,20230314,000000,43,50,40.83,50,788.9200000000001,0
+ASNS.US,D,20230315,000000,40.5001,47,40.5001,47,11.190000000000001,0
+ASNS.US,D,20230316,000000,43.92,50,37.07,46.15,1093.53,0
+ASNS.US,D,20230317,000000,44.9,46.99,37.07,39.6,1799.28,0
+ASNS.US,D,20230320,000000,38.41,41.4351,37,37.6,756.5100000000001,0
+ASNS.US,D,20230321,000000,37.62,38.7,37.6,37.6,276.77,0
+ASNS.US,D,20230322,000000,37.6101,38,36,36,273.88000000000005,0
+ASNS.US,D,20230323,000000,36,40,36,36.06,184.85000000000002,0
+ASNS.US,D,20230324,000000,38,38.01,36,36,185.17000000000002,0
+ASNS.US,D,20230327,000000,38,38,36,37.1,79.83,0
+ASNS.US,D,20230328,000000,36.02,36.02,36,36.01,28.230000000000004,0
+ASNS.US,D,20230329,000000,36.99,36.99,35,35,268.81,0
+ASNS.US,D,20230330,000000,36,36.55,30.03,32.77,781.0600000000001,0
+ASNS.US,D,20230331,000000,32.77,37,31.01,32.04,122.63,0
+ASNS.US,D,20230403,000000,31.97,37,30.04,30.74,368.52,0
+ASNS.US,D,20230404,000000,30.74,32.8,30.5,32.01,145.53,0
+ASNS.US,D,20230405,000000,31.9999,32.89,30.5,30.5,254.57,0
+ASNS.US,D,20230406,000000,30.5101,33,30.5,30.5,219.73000000000002,0
+ASNS.US,D,20230410,000000,32.12,32.9999,32.03,32.09,152.53,0
+ASNS.US,D,20230411,000000,34.48,34.48,32,32,405.24,0
+ASNS.US,D,20230412,000000,32,32,30.23,30.23,43.95,0
+ASNS.US,D,20230413,000000,30.23,32,30.01,30.2,230.34000000000003,0
+ASNS.US,D,20230414,000000,30,32,30,30.01,434.19,0
+ASNS.US,D,20230417,000000,32,32,31,31,25.75,0
+ASNS.US,D,20230418,000000,30,39.5,30,36,1966.58,0
+ASNS.US,D,20230419,000000,31,54,31,37.801,42529.200000000004,0
+ASNS.US,D,20230420,000000,36.5,37.4,30.4,31.8,3864.1000000000004,0
+ASNS.US,D,20230421,000000,29.38,31.79,29.1,30.089,2319.7000000000003,0
+ASNS.US,D,20230424,000000,29.5,30.6,26.3,28.8,3310.6000000000004,0
+ASNS.US,D,20230425,000000,29.2,31.5,27.7,28.1,9422.4,0
+ASNS.US,D,20230426,000000,28.5,30.85,27.815,28.2,3496.1000000000004,0
+ASNS.US,D,20230427,000000,29.801,34,29,32.395,2896.1000000000004,0
+ASNS.US,D,20230428,000000,32.6,34.8,32.5,34.4,1511.4,0
+ASNS.US,D,20230501,000000,36.1,39.5,28,30.4,6215.700000000001,0
+ASNS.US,D,20230502,000000,29.3,95.8,26.2,65.1,227126.80000000002,0
+ASNS.US,D,20230503,000000,33.8,48.5,31.6,35.8,43690.200000000004,0
+ASNS.US,D,20230504,000000,36.7,112.6,35,50.3,874217.2000000001,0
+ASNS.US,D,20230505,000000,42.5,53.699,36.5,42.1,97323.3,0
+ASNS.US,D,20230508,000000,38.9,47,36.101,37,13683.400000000001,0
+ASNS.US,D,20230509,000000,37.9,48.3,35.7,38.7,35719.5,0
+ASNS.US,D,20230510,000000,39.2,46.1,37,39,42954.3,0
+ASNS.US,D,20230511,000000,37.7,42.077,34.5,35.6,22171.800000000003,0
+ASNS.US,D,20230512,000000,35.7,45.6,34.201,36,67355.8,0
+ASNS.US,D,20230515,000000,34.6,37.927,32.2,34.5,14953.6,0
+ASNS.US,D,20230516,000000,33.9,35.3,31.701,33.2,5928.700000000001,0
+ASNS.US,D,20230517,000000,31.9,36,31.9,33.5,8391.1,0
+ASNS.US,D,20230518,000000,34.74,35.26,32.3,33.1,2025,0
+ASNS.US,D,20230519,000000,34.2,37.4,32.079,33.6,13231,0
+ASNS.US,D,20230522,000000,34.1,36.1,33.78,34.1,1499.9,0
+ASNS.US,D,20230523,000000,34,34.65,33.1,33.1,485.5,0
+ASNS.US,D,20230524,000000,32.7,34.6,31,31.1,2086.2000000000003,0
+ASNS.US,D,20230525,000000,30,32.1,28.5,29.1,3658.9,0
+ASNS.US,D,20230526,000000,28.9,28.9,26.1,26.1,3786.7000000000003,0
+ASNS.US,D,20230530,000000,27.6,29.4,26.3,27,5982.900000000001,0
+ASNS.US,D,20230531,000000,26.25,28.3,25.1,25.3,9787.6,0
+ASNS.US,D,20230601,000000,25.8,28,25.4,26.6,4510.8,0
+ASNS.US,D,20230602,000000,26.5,32.256,26.5,28.5,3165.3,0
+ASNS.US,D,20230605,000000,29.3,30.9,28.8,28.8,1847.6000000000001,0
+ASNS.US,D,20230606,000000,30.1,30.6,28.928,29.8,618.7,0
+ASNS.US,D,20230607,000000,30.5,31.2,28.7,29.2,1568.8000000000002,0
+ASNS.US,D,20230608,000000,29.85,32.499,28.4,30,4043.1000000000004,0
+ASNS.US,D,20230609,000000,30.029,31.5,28.35,28.6,2315,0
+ASNS.US,D,20230612,000000,28.7,29.399,27.8,28,616.6,0
+ASNS.US,D,20230613,000000,28.2,29.2,27.9,27.9,1548.6000000000001,0
+ASNS.US,D,20230614,000000,28.6,29.4,28,29.4,822.3000000000001,0
+ASNS.US,D,20230615,000000,28.5,31.35,28.2,30.1,964.3000000000001,0
+ASNS.US,D,20230616,000000,30.8,36.5,30,30.2,3963.5,0
+ASNS.US,D,20230620,000000,30.8,34,30,30.9,8027.1,0
+ASNS.US,D,20230621,000000,31.005,32.2,30.6,30.6,689.5,0
+ASNS.US,D,20230622,000000,30.3,31.4,30.1,31.1,446,0
+ASNS.US,D,20230623,000000,28.9,31.399,28.5,29.4,917.8000000000001,0
+ASNS.US,D,20230626,000000,30.5,31.4,28.5,29.6,2110.9,0
+ASNS.US,D,20230627,000000,28.712,30.1,28.5,29.728,746.7,0
+ASNS.US,D,20230628,000000,29.75,29.75,29.75,29.75,87.4,0
+ASNS.US,D,20230629,000000,30.7,30.8,28.5,29.9,1397.8000000000002,0
+ASNS.US,D,20230630,000000,30.207,33.5,30.2,31.8,832.5,0
+ASNS.US,D,20230703,000000,30.3,31.8,30.2,30.2,82.10000000000001,0
+ASNS.US,D,20230705,000000,31.4,32,29,31.4,703.9000000000001,0
+ASNS.US,D,20230706,000000,30.5,30.6,29.2,30.3,624.3000000000001,0
+ASNS.US,D,20230707,000000,29.2,31.6,29.1,29.1,944.1,0
+ASNS.US,D,20230710,000000,28.9,29.9,28.9,29.1,682.2,0
+ASNS.US,D,20230711,000000,29.1,37.1,28.5,32.8,9344.1,0
+ASNS.US,D,20230712,000000,33.7,38.1,32.2,32.7,5805.400000000001,0
+ASNS.US,D,20230713,000000,32.8,34.95,31,34.7,3270.2000000000003,0
+ASNS.US,D,20230714,000000,34.6,34.6,32.4,32.5,810.8000000000001,0
+ASNS.US,D,20230717,000000,32.4,34,30.8,34,3900.9,0
+ASNS.US,D,20230718,000000,31.4,33.1,28.6,29.8,4880.400000000001,0
+ASNS.US,D,20230719,000000,29.1,30.2,28.5,29.3,1180.3,0
+ASNS.US,D,20230720,000000,29.8,31.15,28.5,30.3,3433.6000000000004,0
+ASNS.US,D,20230721,000000,30.1,30.1,27.327,28.4,2020.7,0
+ASNS.US,D,20230724,000000,27.5,30.09,25.1,26.9,4304.2,0
+ASNS.US,D,20230725,000000,26.1,28.1,25.7,26,4533,0
+ASNS.US,D,20230726,000000,26.9,27.4,20.8,24.4,3881.3,0
+ASNS.US,D,20230727,000000,23.7,25.199,20.4,21.6,3538,0
+ASNS.US,D,20230728,000000,21.2,27.7,21.2,23.5,3737.3,0
+ASNS.US,D,20230731,000000,21.972,25.9,21.972,24.3,1803.8000000000002,0
+ASNS.US,D,20230801,000000,24.3,26.099,23.1,24.2,1955.2,0
+ASNS.US,D,20230802,000000,25.3,25.3,22.9,23.6,703.8000000000001,0
+ASNS.US,D,20230803,000000,23.8,24.2,22.6,23,433.70000000000005,0
+ASNS.US,D,20230804,000000,22.319,25.899,20.5,23.1,1320.6000000000001,0
+ASNS.US,D,20230807,000000,21.4,22.6,20.2,21.6,3863.7000000000003,0
+ASNS.US,D,20230808,000000,21.1,24.4,21,22,1060.9,0
+ASNS.US,D,20230809,000000,26.5,26.8,14.346,15,452534.10000000003,0
+ASNS.US,D,20230810,000000,15,16.3,12.3,12.8,53177.8,0
+ASNS.US,D,20230811,000000,13.201,14.5,12.35,14,27326.7,0
+ASNS.US,D,20230814,000000,15.3,17.3,13.1,15.2,471805.80000000005,0
+ASNS.US,D,20230815,000000,13.8,14.9,12.493,13.9,35225,0
+ASNS.US,D,20230816,000000,13.5,14.1,12,13.13,18333.3,0
+ASNS.US,D,20230817,000000,12.6,13.7,12.301,13.6,19491.8,0
+ASNS.US,D,20230818,000000,13.6,13.8,13,13.3,3802.2000000000003,0
+ASNS.US,D,20230821,000000,13,13.6,12.1,12.6,6130.1,0
+ASNS.US,D,20230822,000000,12.796,12.796,11.5,12.2,2955.1000000000004,0
+ASNS.US,D,20230823,000000,12,12.854,11.763,12.4,2023.3000000000002,0
+ASNS.US,D,20230824,000000,12.1,13.4,10.6,11.301,13822.2,0
+ASNS.US,D,20230825,000000,11.3,11.8,10.6,11.4,7915,0
+ASNS.US,D,20230828,000000,11.3,12.6,11.145,12.3,3619.1000000000004,0
+ASNS.US,D,20230829,000000,12,13.1,11.602,11.8,6067.5,0
+ASNS.US,D,20230830,000000,12,13,11.912,12.1,4339.900000000001,0
+ASNS.US,D,20230831,000000,12.7,13.499,12.1,12.4,15443.400000000001,0
+ASNS.US,D,20230901,000000,13.1,14.8,12.2,13.986,27418.100000000002,0
+ASNS.US,D,20230905,000000,13.7,13.9,12.9,13.1,11569.7,0
+ASNS.US,D,20230906,000000,13.9,14.4,13.3,14.35,29810.600000000002,0
+ASNS.US,D,20230907,000000,16.4,17.4,13.5,13.835,82125.20000000001,0
+ASNS.US,D,20230908,000000,12.7,15.4,10.6,13.1,26733,0
+ASNS.US,D,20230911,000000,12.1,13.9,11.8,13.4,8128.700000000001,0
+ASNS.US,D,20230912,000000,13.7,18.5,12.204,17.1,114999.40000000001,0
+ASNS.US,D,20230913,000000,16.7,16.9,12.5,13.55,57140.8,0
+ASNS.US,D,20230914,000000,13.3,14.347,11.8,12.3,24699.7,0
+ASNS.US,D,20230915,000000,12.8,12.8,12.1,12.45,4367.6,0
+ASNS.US,D,20230918,000000,12.2,12.8,12.2,12.5,3214.8,0
+ASNS.US,D,20230919,000000,12.001,12.7,12,12.7,4566.7,0
+ASNS.US,D,20230920,000000,12.9,12.9,12.3,12.5,2405.9,0
+ASNS.US,D,20230921,000000,12.145,12.6,12,12.001,917.3000000000001,0
+ASNS.US,D,20230922,000000,12.2,12.899,11.6,12.2,3047.6000000000004,0
+ASNS.US,D,20230925,000000,11.9,12.3,11.5,11.8,1969.9,0
+ASNS.US,D,20230926,000000,11.501,12.1,11,11.4,5319.6,0
+ASNS.US,D,20230927,000000,12.2,12.2,11.202,11.8,80305,0
+ASNS.US,D,20230928,000000,13,13,10.2,11.1,84519.90000000001,0
+ASNS.US,D,20230929,000000,10.4,11.4,10.4,11,7331.6,0
+ASNS.US,D,20231002,000000,11.55,12.8,11,12.5,10214.900000000001,0
+ASNS.US,D,20231003,000000,12.1,12.393,11.101,12,2363.2000000000003,0
+ASNS.US,D,20231004,000000,11.8,12.7,11.6,11.7,1765.8000000000002,0
+ASNS.US,D,20231005,000000,11.82,11.999,11.2,11.3,1680.1000000000001,0
+ASNS.US,D,20231006,000000,11.345,11.983,10.8,11.3,4559.1,0
+ASNS.US,D,20231009,000000,11.05,11.7,10.3,11,3277,0
+ASNS.US,D,20231010,000000,10.723,11.886,10.7,11.7,3461.5,0
+ASNS.US,D,20231011,000000,11.5,12.754,11.5,12.2,2552.1000000000004,0
+ASNS.US,D,20231012,000000,12.458,13.2,10.7,10.8,6376.8,0
+ASNS.US,D,20231013,000000,11,12,11,11.8,5462,0
+ASNS.US,D,20231016,000000,11.5,12.8,11.5,11.8,4788.900000000001,0
+ASNS.US,D,20231017,000000,12.8,16.9,12.573,14.8,59898.8,0
+ASNS.US,D,20231018,000000,15.1,15.1,12.3,12.5,12603.7,0
+ASNS.US,D,20231019,000000,11.7,12.5,11.2,12.2,6547.8,0
+ASNS.US,D,20231020,000000,11.6,12.603,11.1,11.6,5127.700000000001,0
+ASNS.US,D,20231023,000000,11.4,11.8,11.1,11.1,3454.7000000000003,0
+ASNS.US,D,20231024,000000,11.1,12,10.9,11.4,2931.6000000000004,0
+ASNS.US,D,20231025,000000,11.1,12,10.9,11.1,3435.2000000000003,0
+ASNS.US,D,20231026,000000,11.85,11.85,10.957,11.6,2491.2000000000003,0
+ASNS.US,D,20231027,000000,11.5,11.8,11.2,11.4,1859.2,0
+ASNS.US,D,20231030,000000,11,11.9,10.3,11,3742.7000000000003,0
+ASNS.US,D,20231031,000000,10.8,12.1,10.8,11.7,3912.4,0
+ASNS.US,D,20231101,000000,11.5,12.2,11,11.2,1203.2,0
+ASNS.US,D,20231102,000000,11.8,12.4,11.2,11.751,646.2,0
+ASNS.US,D,20231103,000000,12.175,15.587,11.303,12.7,11517.6,0
+ASNS.US,D,20231106,000000,12.343,12.89,12.1,12.2,456.1,0
+ASNS.US,D,20231107,000000,11.9,13,11.9,12.4,849.9000000000001,0
+ASNS.US,D,20231108,000000,11.9,12.2,11.5,11.5,479.90000000000003,0
+ASNS.US,D,20231109,000000,11.6,12.1,11.2,11.2,2506.2000000000003,0
+ASNS.US,D,20231110,000000,11.3,11.7,10.7,11.3,2109.1,0
+ASNS.US,D,20231113,000000,11,11.2,10.7,11,1912.7,0
+ASNS.US,D,20231114,000000,11.4,11.9,10.859,11.3,2381.3,0
+ASNS.US,D,20231115,000000,11.3,11.4,10.8,11.3,1817.3000000000002,0
+ASNS.US,D,20231116,000000,11,11.1,10.5,10.5,2873.1000000000004,0
+ASNS.US,D,20231117,000000,10.9,10.9,10.587,10.8,1151,0
+ASNS.US,D,20231120,000000,11,11.4,10.8,11.2,1405.9,0
+ASNS.US,D,20231121,000000,11.2,11.2,10.9,11,832.5,0
+ASNS.US,D,20231122,000000,10.9,11.1,10.8,11,481.5,0
+ASNS.US,D,20231124,000000,11.2,11.2,10.7,11,497.20000000000005,0
+ASNS.US,D,20231127,000000,10.8,11.199,10.7,10.9,854.5,0
+ASNS.US,D,20231128,000000,10.7,10.951,10.601,10.9,908.5,0
+ASNS.US,D,20231129,000000,11.2,12.9,10.6,11.852,20915.600000000002,0
+ASNS.US,D,20231130,000000,11.7,14,11.7,12.8,43450.700000000004,0
+ASNS.US,D,20231201,000000,11.9,13.5,11.1,12.3,10515.400000000001,0
+ASNS.US,D,20231204,000000,12.1,13.9,11.5,13.6,8528.1,0
+ASNS.US,D,20231205,000000,13.2,16,12.901,14.1,12650.6,0
+ASNS.US,D,20231206,000000,14.3,15.3,13,14.1,8785.800000000001,0
+ASNS.US,D,20231207,000000,14.1,14.1,12.1,12.266,5435.1,0
+ASNS.US,D,20231208,000000,12.3,12.3,11,11.75,3652.7000000000003,0
+ASNS.US,D,20231211,000000,11.6,11.7,11.1,11.35,3505.1000000000004,0
+ASNS.US,D,20231212,000000,11.1,11.882,11.1,11.1,957.1,0
+ASNS.US,D,20231213,000000,11.1,11.3,11,11.2,1762.3000000000002,0
+ASNS.US,D,20231214,000000,11.4,13.3,10.8,12.8,15259.900000000001,0
+ASNS.US,D,20231215,000000,12.6,13.9,12,12.1,6212.8,0
+ASNS.US,D,20231218,000000,11.4,11.4,10.6,10.9,7129,0
+ASNS.US,D,20231219,000000,11,11.309,11,11.3,917.4000000000001,0
+ASNS.US,D,20231220,000000,11.3,11.3,10.8,10.952,2055.1,0
+ASNS.US,D,20231221,000000,10.9,11,10.6,10.8,1449.4,0
+ASNS.US,D,20231222,000000,11,11.2,11,11.058,303.5,0
+ASNS.US,D,20231226,000000,11,11.178,10.8,10.9,1403.2,0
+ASNS.US,D,20231227,000000,11.1,11.1,10.6,10.9,1560.2,0
+ASNS.US,D,20231228,000000,10.7,12.3,10.5,11.4,167655.40000000002,0
+ASNS.US,D,20231229,000000,11.2,11.5,10.9,11.2,5793.700000000001,0
+ASNS.US,D,20240102,000000,11.3,11.7,11,11.6,4548.3,0
+ASNS.US,D,20240103,000000,11.3,11.6,11,11,3847,0
+ASNS.US,D,20240104,000000,11.599,12,11.1,11.4,12476,0
+ASNS.US,D,20240105,000000,11.6,13.355,11.3,12.3,26980.100000000002,0
+ASNS.US,D,20240108,000000,12.1,13,12.008,12.4,2294,0
+ASNS.US,D,20240109,000000,12.1,12.929,11.6,12.5,3150.2000000000003,0
+ASNS.US,D,20240110,000000,12.2,12.5,11.9,12.5,1436.1000000000001,0
+ASNS.US,D,20240111,000000,12,12.441,11.6,11.9,1926.8000000000002,0
+ASNS.US,D,20240112,000000,12.392,12.921,11.7,12.5,5731.6,0
+ASNS.US,D,20240116,000000,12.5,12.75,11.8,12.5,85579.40000000001,0
+ASNS.US,D,20240117,000000,12.2,12.4,11.3,12.1,5991.1,0
+ASNS.US,D,20240118,000000,11.8,12,11.4,11.4,1316.7,0
+ASNS.US,D,20240119,000000,11.32,12,11.3,11.659,1348.6000000000001,0
+ASNS.US,D,20240122,000000,11.6,13,11.35,11.7,7082.8,0
+ASNS.US,D,20240123,000000,11.4,12.4,11.4,11.8,1507.5,0
+ASNS.US,D,20240124,000000,11.7,12.15,11.6,12.1,1111.3,0
+ASNS.US,D,20240125,000000,11.75,12.999,10.9,10.9,6345.5,0
+ASNS.US,D,20240126,000000,11.4,11.7,11.007,11.2,1421.5,0
+ASNS.US,D,20240129,000000,11,11.5,11,11.2,236.70000000000002,0
+ASNS.US,D,20240130,000000,11.2,11.6,10.7,11.3,4684.2,0
+ASNS.US,D,20240131,000000,11.1,12.2,11.1,11.3,10590.7,0
+ASNS.US,D,20240201,000000,11.7,12.1,11.218,11.3,4529,0
+ASNS.US,D,20240202,000000,11.5,11.8,11.5,11.5,276.40000000000003,0
+ASNS.US,D,20240205,000000,11.4,11.7,11.4,11.7,379.6,0
+ASNS.US,D,20240206,000000,11.604,11.604,11.2,11.342,1360.4,0
+ASNS.US,D,20240207,000000,11.3,11.7,11.22,11.3,796.6,0
+ASNS.US,D,20240208,000000,11.4,11.5,11.2,11.5,744,0
+ASNS.US,D,20240209,000000,11.43,11.9,11.4,11.9,1183.5,0
+ASNS.US,D,20240212,000000,11.9,11.9,11.7,11.7,836.4000000000001,0
+ASNS.US,D,20240213,000000,11.4,11.4,11.3,11.4,134.3,0
+ASNS.US,D,20240214,000000,11.9,12,10.8,11.797,4769.400000000001,0
+ASNS.US,D,20240215,000000,11.3,11.5,10.8,11.17,2805.7000000000003,0
+ASNS.US,D,20240216,000000,11.4,11.9,10.9,11.2,1606.1000000000001,0
+ASNS.US,D,20240220,000000,11,11.726,11,11.2,350.1,0
+ASNS.US,D,20240221,000000,11.5,11.5,11,11.25,673.4000000000001,0
+ASNS.US,D,20240222,000000,11.2,11.385,11,11,345.1,0
+ASNS.US,D,20240223,000000,11.8,11.8,11.3,11.8,226.3,0
+ASNS.US,D,20240226,000000,11.8,11.8,11.488,11.8,1422.9,0
+ASNS.US,D,20240227,000000,12.1,12.1,11.03,11.594,1163.6000000000001,0
+ASNS.US,D,20240228,000000,11.7,11.9,11,11.5,1331.2,0
+ASNS.US,D,20240229,000000,11.3,11.5,10.8,10.9,4638.3,0
+ASNS.US,D,20240301,000000,11.1,11.442,11,11,1649.3000000000002,0
+ASNS.US,D,20240304,000000,11.151,11.151,10,10.7,3356,0
+ASNS.US,D,20240305,000000,10.7,10.9,10.5,10.8,884.1,0
+ASNS.US,D,20240306,000000,10.55,11.1,10.3,10.602,3494.7000000000003,0
+ASNS.US,D,20240307,000000,10.8,11,10.701,10.701,484.3,0
+ASNS.US,D,20240308,000000,11,11.3,10.9,11,569.2,0
+ASNS.US,D,20240311,000000,11.6,11.6,11,11.4,896.4000000000001,0
+ASNS.US,D,20240312,000000,10.671,11.16,10.6,10.9,1483.4,0
+ASNS.US,D,20240313,000000,11.04,11.1,10.4,10.4,1872.9,0
+ASNS.US,D,20240314,000000,11.199,11.199,10.3,10.891,718.8000000000001,0
+ASNS.US,D,20240315,000000,10.9,10.9,10.3,10.3,583.4,0
+ASNS.US,D,20240318,000000,10.2,11.1,9.67,9.9,1381.2,0
+ASNS.US,D,20240319,000000,9.9,10.4,9.6,10,202.20000000000002,0
+ASNS.US,D,20240320,000000,10.1,10.6,10.1,10.501,749.2,0
+ASNS.US,D,20240321,000000,10.2,10.5,10.2,10.35,587.1,0
+ASNS.US,D,20240322,000000,10.5,10.6,10.3,10.6,103.10000000000001,0
+ASNS.US,D,20240325,000000,10.4,10.45,10.3,10.3,756.3000000000001,0
+ASNS.US,D,20240326,000000,10.301,11.2,10.2,10.3,887.6,0
+ASNS.US,D,20240327,000000,10.1,10.311,9.513,10.311,476.40000000000003,0
+ASNS.US,D,20240328,000000,10.5,10.5,10.3,10.3,270.90000000000003,0
+ASNS.US,D,20240401,000000,11.055,11.2,10.3,10.3,1004,0
+ASNS.US,D,20240402,000000,10.4,10.5,9.836,9.836,1237.6000000000001,0
+ASNS.US,D,20240403,000000,10,10.5,9.672,9.702,5968.3,0
+ASNS.US,D,20240404,000000,10,10.4,9.84949,10.2,1438.4,0
+ASNS.US,D,20240405,000000,10.01,10.2,9.147,10,993.4000000000001,0
+ASNS.US,D,20240408,000000,9.999,10,9.1,9.1,2405.7000000000003,0
+ASNS.US,D,20240409,000000,9.8,9.8,9.1,9.2,707.8000000000001,0
+ASNS.US,D,20240410,000000,9.30101,9.55,9.1,9.1,621.7,0
+ASNS.US,D,20240411,000000,9.2,9.2,8.8,8.9,1435,0
+ASNS.US,D,20240412,000000,9,9.45,8.299,8.571,2052.9,0
+ASNS.US,D,20240415,000000,8.35,8.6,6.604,7.26,4206.2,0
+ASNS.US,D,20240416,000000,7,7.5,6.20001,6.791,1777.5,0
+ASNS.US,D,20240417,000000,6.75,6.8,6.519,6.712,2334.6,0
+ASNS.US,D,20240418,000000,6.702,7,6.702,6.801,364.1,0
+ASNS.US,D,20240419,000000,7.102,8.3,7.102,8.03699,1835.2,0
+ASNS.US,D,20240422,000000,7.61,8.293,7.152,7.302,751.7,0
+ASNS.US,D,20240423,000000,7.4,8.299,7.4,7.754,244.60000000000002,0
+ASNS.US,D,20240424,000000,7.2,7.998,7.2,7.96,246.3,0
+ASNS.US,D,20240425,000000,7.41,7.5,7.4,7.5,187.8,0
+ASNS.US,D,20240426,000000,7.51,7.9,7.4,7.8,960.5,0
+ASNS.US,D,20240429,000000,7.51,7.7,7.5,7.5,457.90000000000003,0
+ASNS.US,D,20240430,000000,7.5,7.799,6.9,7.799,419,0
+ASNS.US,D,20240501,000000,7.6,7.899,7.101,7.899,138,0
+ASNS.US,D,20240502,000000,7.855,8.295,5.6,6,385128.7,0
+ASNS.US,D,20240503,000000,5.8,6.8,5.7,6.29,21532,0
+ASNS.US,D,20240506,000000,6.7,6.703,5.855,6.121,21731.800000000003,0
+ASNS.US,D,20240507,000000,5.937,6.273,5.8,5.959,3919.8,0
+ASNS.US,D,20240508,000000,5.85,6.239,5.77499,5.8,7211.3,0
+ASNS.US,D,20240509,000000,5.878,6.28,5.3,5.7,9935.400000000001,0
+ASNS.US,D,20240510,000000,5.98,6,5.34999,5.625,11571,0
+ASNS.US,D,20240513,000000,5.456,5.803,4.546,5.39899,11925.2,0
+ASNS.US,D,20240514,000000,4.996,5.671,4.996,5.51,7557.3,0
+ASNS.US,D,20240515,000000,5.193,5.5045,5.009,5.462,6389,0
+ASNS.US,D,20240516,000000,5.4,5.7,5.11,5.11,1829.4,0
+ASNS.US,D,20240517,000000,5.30803,5.4,5,5.21,2590.3,0
+ASNS.US,D,20240520,000000,5,5.588,5,5.134,1433.5,0
+ASNS.US,D,20240521,000000,5.3,5.751,5.1,5.3,4878,0
+ASNS.US,D,20240522,000000,5.202,5.466,5.2,5.2,1150.3,0
+ASNS.US,D,20240523,000000,7.2,7.889,5.325,5.452,1323314.2000000002,0
+ASNS.US,D,20240524,000000,5.258,5.45,3.598,5.45,94247.40000000001,0
+ASNS.US,D,20240528,000000,4.999,5.4,4.41,4.876,17681.2,0
+ASNS.US,D,20240529,000000,4.336,4.95,4.186,4.797,20175.9,0
+ASNS.US,D,20240530,000000,4.7,4.84451,4.303,4.84451,8243.9,0
+ASNS.US,D,20240531,000000,4.505,4.823,4.36,4.36,4679.3,0
+ASNS.US,D,20240603,000000,4.797,4.88999,4.365,4.68,6751.900000000001,0
+ASNS.US,D,20240604,000000,4.54,4.869,4.5,4.7,1237082.6,0
+ASNS.US,D,20240605,000000,37.1,46,20.595,37.2,8957546.6,0
+ASNS.US,D,20240606,000000,22.6,24.6,19.5,19.7,860968.1000000001,0
+ASNS.US,D,20240607,000000,17.2,18,13.81,15.6,269789.3,0
+ASNS.US,D,20240610,000000,14.6,17.824,14.6,16.5,174759.6,0
+ASNS.US,D,20240611,000000,15.8,16.6,13.8,14,69173.3,0
+ASNS.US,D,20240612,000000,14.4,15.3,13.5,15,260002.7,0
+ASNS.US,D,20240613,000000,14.3,14.9,13.529,14.3,55742.200000000004,0
+ASNS.US,D,20240614,000000,13.9,14.6,13.288,13.5,43667.5,0
+ASNS.US,D,20240617,000000,13.1,13.2,10.4,11.5,770828.1000000001,0
+ASNS.US,D,20240618,000000,24.2,25.499,18,21.2,5137144.600000001,0
+ASNS.US,D,20240620,000000,17.5,19.97,17.3,17.8,201446.30000000002,0
+ASNS.US,D,20240621,000000,17,19.8,16.6,18.7,98719.5,0
+ASNS.US,D,20240624,000000,19.5,20.4,16.801,17,81602.40000000001,0
+ASNS.US,D,20240625,000000,17.2,17.4,15,15.4,74469.3,0
+ASNS.US,D,20240626,000000,14.8,15.4,14.3,14.5,30989.4,0
+ASNS.US,D,20240627,000000,14.7,15.3,14.3,14.8,193658.80000000002,0
+ASNS.US,D,20240628,000000,16.3,27.301,15.2,23.1,7161023.7,0
+ASNS.US,D,20240701,000000,19.8,23.1,18,20.2,505821.9,0
+ASNS.US,D,20240702,000000,20,20,17.3,17.4,136356.9,0
+ASNS.US,D,20240703,000000,17.9,18.1,17,17,45456.3,0
+ASNS.US,D,20240705,000000,16.5,17.15,15.9,16,57300.200000000004,0
+ASNS.US,D,20240708,000000,16,16.7,15.7,15.9,56439.4,0
+ASNS.US,D,20240709,000000,16.2,16.3,15.154,15.5,46560.4,0
+ASNS.US,D,20240710,000000,15.4,16.1,15.1,15.7,411765.9,0
+ASNS.US,D,20240711,000000,17.7,18.4,15.3,16.8,972225.1000000001,0
+ASNS.US,D,20240712,000000,16.1,18.7,16.1,18.6,168873.1,0
+ASNS.US,D,20240715,000000,20.2,22.1,18.6,20.4,847421.5,0
+ASNS.US,D,20240716,000000,20.1,21.3,19.9,20.7,106125.3,0
+ASNS.US,D,20240717,000000,20.1,21.1,18,18.6,96405.1,0
+ASNS.US,D,20240718,000000,19.1,20.8,18.3,18.6,95017.5,0
+ASNS.US,D,20240719,000000,17.7,18.4,14.3,15.6,165995.2,0
+ASNS.US,D,20240722,000000,16.2,16.55,15.5,15.8,71317.5,0
+ASNS.US,D,20240723,000000,15.9,16,14.7,15,59784.9,0
+ASNS.US,D,20240724,000000,14.9,15,13.7,13.8,419277.30000000005,0
+ASNS.US,D,20240725,000000,14.7,16.3,13.2,15.8,451130.10000000003,0
+ASNS.US,D,20240726,000000,14.7,16.3,14.5,15.8,80063.6,0
+ASNS.US,D,20240729,000000,15,15.8,14.9,14.9,46301.4,0
+ASNS.US,D,20240730,000000,14.9,15.1,14,14.8,49341.600000000006,0
+ASNS.US,D,20240731,000000,14.8,15.81,14.6,15.1,41496,0
+ASNS.US,D,20240801,000000,15.1,15.299,14.295,14.7,27007.5,0
+ASNS.US,D,20240802,000000,14.6,15,13.1,14.8,173141.1,0
+ASNS.US,D,20240805,000000,13.2,13.489,12.2,13,37113,0
+ASNS.US,D,20240806,000000,13.2,13.6,12.8,13.2,23325.600000000002,0
+ASNS.US,D,20240807,000000,13.3,13.303,11.6,11.6,31266.600000000002,0
+ASNS.US,D,20240808,000000,11.6,12.699,11.5,12.5,25709.800000000003,0
+ASNS.US,D,20240809,000000,12,13.2,12,12.9,15444,0
+ASNS.US,D,20240812,000000,12.9,13.3,12.4,13.1,9271.800000000001,0
+ASNS.US,D,20240813,000000,13.1,13.399,12.8,13,9943.7,0
+ASNS.US,D,20240814,000000,13,13.099,12.3,12.4,96020.40000000001,0
+ASNS.US,D,20240815,000000,13.4,14.7,13,13.8,189209.30000000002,0
+ASNS.US,D,20240816,000000,13.5,13.8,12.8,13,36143.8,0
+ASNS.US,D,20240819,000000,12.6,13.152,12.4,13,938032.6000000001,0
+ASNS.US,D,20240820,000000,15,17.9,13.5,13.8,1097394.9000000001,0
+ASNS.US,D,20240821,000000,13.8,14.8,13,14.6,99671.6,0
+ASNS.US,D,20240822,000000,14.5,16.8,14.33,15.5,102612,0
+ASNS.US,D,20240823,000000,15.2,16.5,15.1,15.9,42777.8,0
+ASNS.US,D,20240826,000000,16,16.5,15.2,16.4,39011.200000000004,0
+ASNS.US,D,20240827,000000,16.7,17.5,15.5,17.3,190241.80000000002,0
+ASNS.US,D,20240828,000000,16.9,17.3,15.7,16.8,55332.100000000006,0
+ASNS.US,D,20240829,000000,17.3,18.5,16.301,18,69166.7,0
+ASNS.US,D,20240830,000000,18.5,18.563,16.5,17.2,57896,0
+ASNS.US,D,20240903,000000,17.3,17.3,15.299,15.3,47686.9,0
+ASNS.US,D,20240904,000000,14.7,15.747,14.5,15.2,25584.100000000002,0
+ASNS.US,D,20240905,000000,15,15.094,14.1,14.3,30675.9,0
+ASNS.US,D,20240906,000000,14.3,14.5,13.7,14.1,18016.7,0
+ASNS.US,D,20240909,000000,14.1,15,13.3,14.9,824705,0
+ASNS.US,D,20240910,000000,17.7,18.3,15.8,16.65,1224544.5,0
+ASNS.US,D,20240911,000000,15.4,16.9,14.5,16.2,151716.7,0
+ASNS.US,D,20240912,000000,16,17.5,15.5,16.9,65836.2,0
+ASNS.US,D,20240913,000000,17.3,17.8,16.75,16.9,61647,0
+ASNS.US,D,20240916,000000,17,17.1,16.4,16.6,22835.9,0
+ASNS.US,D,20240917,000000,16.7,17.4,16.3,16.6,34644,0
+ASNS.US,D,20240918,000000,16.7,17,16.05,16.5,38485.3,0
+ASNS.US,D,20240919,000000,16.3,16.5,14.8,15,65710.2,0
+ASNS.US,D,20240920,000000,14.8,15.7,14.8,15.25,32012.600000000002,0
+ASNS.US,D,20240923,000000,15.5,16,15.1,15.8,23272.800000000003,0
+ASNS.US,D,20240924,000000,15.7,15.9,15.1,15.5,19278.600000000002,0
+ASNS.US,D,20240925,000000,15.7,15.7,14.6,14.8,34188.9,0
+ASNS.US,D,20240926,000000,14.6,15.4,14.6,15.3,27426.2,0
+ASNS.US,D,20240927,000000,15.2,15.394,13.9,14,54072.4,0
+ASNS.US,D,20240930,000000,13.9,14.7,13.9,14.5,33258.4,0
+ASNS.US,D,20241001,000000,14.6,14.6,13.9,14.5,24792.300000000003,0
+ASNS.US,D,20241002,000000,14.4,14.601,14.2,14.6,16225.5,0
+ASNS.US,D,20241003,000000,14.5,14.5,13.9,14.1,16187.400000000001,0
+ASNS.US,D,20241004,000000,14.5,14.5,13.8,14,10149.900000000001,0
+ASNS.US,D,20241007,000000,14,14.05,13.6,14,20771.5,0
+ASNS.US,D,20241008,000000,13.8,14.3,13.8,14.3,8080.8,0
+ASNS.US,D,20241009,000000,14.1,14.2,13.8,13.8,10125.2,0
+ASNS.US,D,20241010,000000,13.6,14.2,13.6,14,9069.800000000001,0
+ASNS.US,D,20241011,000000,13.8,13.8,12.9,13.4,29077.800000000003,0
+ASNS.US,D,20241014,000000,13.2,13.8,13.1,13.7,10815,0
+ASNS.US,D,20241015,000000,13.7,13.9,12.85,12.9,239534.1,0
+ASNS.US,D,20241016,000000,13,13.9,12.6,13.8,66991.5,0
+ASNS.US,D,20241017,000000,13.3,14.5,13.3,14,27986,0
+ASNS.US,D,20241018,000000,13.9,14.55,13.8,14.5,21777.2,0
+ASNS.US,D,20241021,000000,14.5,14.5,13.7,13.8,11020.300000000001,0
+ASNS.US,D,20241022,000000,13.6,13.799,13.1,13.5,16683.4,0
+ASNS.US,D,20241023,000000,13.5,13.5,13.1,13.5,16547.2,0
+ASNS.US,D,20241024,000000,13.6,13.8,13.4,13.7,12442.2,0
+ASNS.US,D,20241025,000000,13.7,13.7,13,13,14940.800000000001,0
+ASNS.US,D,20241028,000000,13.1,13.7,13,13.4,29686.100000000002,0
+ASNS.US,D,20241029,000000,13.2,13.4,13.05,13.2,13801,0
+ASNS.US,D,20241030,000000,13.5,13.5,12.9,12.9,20300.2,0
+ASNS.US,D,20241031,000000,12.9,13,12.35,12.8,15676.400000000001,0
+ASNS.US,D,20241101,000000,13.1,13.2,12.85,13,5839.900000000001,0
+ASNS.US,D,20241104,000000,13.2,13.65,13,13.5,11280.2,0
+ASNS.US,D,20241105,000000,13.3,13.7,13.1,13.3,4778.900000000001,0
+ASNS.US,D,20241106,000000,13.1,14,12.9,13.6,15087.400000000001,0
+ASNS.US,D,20241107,000000,13.7,13.8,13.3,13.6,6083,0
+ASNS.US,D,20241108,000000,13.6,14.2,13.3,14.2,14327,0
+ASNS.US,D,20241111,000000,14.4,14.4,13.6,13.9,8764.2,0
+ASNS.US,D,20241112,000000,13.7,13.9,13.5,13.8,4846.400000000001,0
+ASNS.US,D,20241113,000000,13.9,13.9,13.5,13.7,5038.700000000001,0
+ASNS.US,D,20241114,000000,13.7,14,12.8,13.3,20066.600000000002,0
+ASNS.US,D,20241115,000000,13.1,13.5,12.3,12.7,31022.600000000002,0
+ASNS.US,D,20241118,000000,12.7,12.898,11.5,11.8,29193.9,0
+ASNS.US,D,20241119,000000,11.7,12.3,11.5,12.1,9878.2,0
+ASNS.US,D,20241120,000000,12.1,12.1,11.5,11.9,10114.800000000001,0
+ASNS.US,D,20241121,000000,11.9,12.241,11.7,11.9,6784.1,0
+ASNS.US,D,20241122,000000,11.9,12.3,11.7,12.1,6407.200000000001,0
+ASNS.US,D,20241125,000000,12.9,13.5,12,12.8,128984.3,0
+ASNS.US,D,20241126,000000,12.7,12.7,12.001,12.3,7642.5,0
+ASNS.US,D,20241127,000000,12.3,13.2,11.9,12.7,21020.9,0
+ASNS.US,D,20241129,000000,12.7,12.7,12.2,12.3,3383.1000000000004,0
+ASNS.US,D,20241202,000000,12.1,13.1,12.05,12.7,12463,0
+ASNS.US,D,20241203,000000,12.7,12.7,12.218,12.3,3791.7000000000003,0
+ASNS.US,D,20241204,000000,12.5,12.7,12.1,12.1,23462.7,0
+ASNS.US,D,20241205,000000,12.1,12.3,11.8,12,8252,0
+ASNS.US,D,20241206,000000,12,12.2,11.3,11.7,10581.6,0
+ASNS.US,D,20241209,000000,11.8,11.868,11.6,11.7,4986.8,0
+ASNS.US,D,20241210,000000,11.6,12,11.4,11.8,27009.2,0
+ASNS.US,D,20241211,000000,12.1,12.1,11.4,11.5,13527.2,0
+ASNS.US,D,20241212,000000,11.6,11.9,11.6,11.9,4725.1,0
+ASNS.US,D,20241213,000000,11.7,12,11.4,11.5,12992.400000000001,0
+ASNS.US,D,20241216,000000,11.6,11.6,10.6,11,19484,0
+ASNS.US,D,20241217,000000,10.7,11.1,10.501,10.7,9189.300000000001,0
+ASNS.US,D,20241218,000000,10.6,10.7,10.3,10.3,8613.800000000001,0
+ASNS.US,D,20241219,000000,10.4,10.4,10.1,10.2,8087,0
+ASNS.US,D,20241220,000000,10.2,10.9,10.1,10.3,17785.8,0
+ASNS.US,D,20241223,000000,10.7,11.95,10.6,11.7,100479.3,0
+ASNS.US,D,20241224,000000,11.7,11.886,11.3,11.5,13485.2,0
+ASNS.US,D,20241226,000000,11.5,11.54,10.9,11.3,13892.7,0
+ASNS.US,D,20241227,000000,11.9,12,11,11.1,31966.4,0
+ASNS.US,D,20241230,000000,12.2,13.9,11.6,13,312608.9,0
+ASNS.US,D,20241231,000000,17.4,17.7,13.1,13.4,1591738.7000000002,0
+ASNS.US,D,20250102,000000,14.6,17.4,14.4,17.4,495054,0
+ASNS.US,D,20250103,000000,16,16.8,14.936,16,202630.2,0
+ASNS.US,D,20250106,000000,16.6,17.799,16.2,16.6,146818.1,0
+ASNS.US,D,20250107,000000,16.2,16.25,14,15.4,87288.70000000001,0
+ASNS.US,D,20250108,000000,14.6,14.7,13.2,14,60050.4,0
+ASNS.US,D,20250110,000000,14.1,14.2,13.3,13.5,28803.2,0
+ASNS.US,D,20250113,000000,13.1,13.9,12.8,13.4,37010.200000000004,0
+ASNS.US,D,20250114,000000,13.6,13.9,12.85,13,19331.7,0
+ASNS.US,D,20250115,000000,13.1,13.8,12.9,13.4,39407.9,0
+ASNS.US,D,20250116,000000,13.7,14.2,13.061,13.9,36717.700000000004,0
+ASNS.US,D,20250117,000000,14.5,15.25,13.7,15.1,55108.3,0
+ASNS.US,D,20250121,000000,16.1,16.4,14,14.5,109470.1,0
+ASNS.US,D,20250122,000000,14.7,16.9,14.2,15.7,206278.6,0
+ASNS.US,D,20250123,000000,15.5,16,14.7,14.9,52035.5,0
+ASNS.US,D,20250124,000000,15.1,15.296,13.8,14.2,47300,0
+ASNS.US,D,20250127,000000,13.7,14,13.4,13.4,28232.5,0
+ASNS.US,D,20250128,000000,13.7,14.1,13.4,13.8,7551.700000000001,0
+ASNS.US,D,20250129,000000,13.6,14,13.4,13.7,29127.800000000003,0
+ASNS.US,D,20250130,000000,13.8,14,12.3,13,41120.9,0
+ASNS.US,D,20250131,000000,13.2,13.593,12.6,12.9,14477,0
+ASNS.US,D,20250203,000000,12.4,12.825,12.1,12.3,33054.700000000004,0
+ASNS.US,D,20250204,000000,12.2,13,11.9,12.3,41504.100000000006,0
+ASNS.US,D,20250205,000000,12.1,12.6,12,12.1,36617.200000000004,0
+ASNS.US,D,20250206,000000,12.3,12.5,12.1,12.5,13845.7,0
+ASNS.US,D,20250207,000000,12.4,12.9,12.2,12.2,13421.400000000001,0
+ASNS.US,D,20250210,000000,12.3,12.3,11.701,12.1,20140.600000000002,0
+ASNS.US,D,20250211,000000,12.1,12.7,11.9,12.5,15022.400000000001,0
+ASNS.US,D,20250212,000000,12.2,13.1,12.2,12.8,35872.8,0
+ASNS.US,D,20250213,000000,13,13.3,12.4,12.5,12631.6,0
+ASNS.US,D,20250214,000000,12.4,13,11.9,12.1,23683.300000000003,0
+ASNS.US,D,20250218,000000,12.1,12.552,11.9,12,11912.5,0
+ASNS.US,D,20250219,000000,12,12.6,11.5,11.65,42606.3,0
+ASNS.US,D,20250220,000000,11.5,11.9,11.5,11.6,12613.1,0
+ASNS.US,D,20250221,000000,11.7,11.936,10.9,10.9,28339.2,0
+ASNS.US,D,20250224,000000,10.9,11.202,9.701,9.999,39473.9,0
+ASNS.US,D,20250225,000000,9.9,10.4,9.7,9.705,30302.600000000002,0
+ASNS.US,D,20250226,000000,9.9,10.4,9.7,10,4033.1000000000004,0
+ASNS.US,D,20250227,000000,10.3,10.8,10.02,10.3,8616.300000000001,0
+ASNS.US,D,20250228,000000,10.3,10.524,9.8,9.96,6306.400000000001,0
+ASNS.US,D,20250303,000000,10.1,10.4,9.648,9.973,10473.5,0
+ASNS.US,D,20250304,000000,9.8,9.849,8.8,9.143,13528.900000000001,0
+ASNS.US,D,20250305,000000,9.1,9.5,9.1,9.102,3286.2000000000003,0
+ASNS.US,D,20250306,000000,8.937,9.05001,7.4,8.414,28187.5,0
+ASNS.US,D,20250307,000000,8.28,8.713,8.25,8.4,9927.7,0
+ASNS.US,D,20250310,000000,8.05,8.2,7.5,7.528,8720.6,0
+ASNS.US,D,20250311,000000,7.3,7.44,7.02,7.201,9432.9,0
+ASNS.US,D,20250312,000000,7.102,7.102,6.772,6.801,11726.7,0
+ASNS.US,D,20250313,000000,6.9,7.05754,6.611,6.66651,4936.8,0
+ASNS.US,D,20250314,000000,7.102,7.7,6.81,7.58,12441.400000000001,0
+ASNS.US,D,20250317,000000,7.47,8.4,7.383,8.145,10178.1,0
+ASNS.US,D,20250318,000000,8.2,12.9,8.2,10.9,311097.60000000003,0
+ASNS.US,D,20250319,000000,11,11.8,10.2,11.1,67923.90000000001,0
+ASNS.US,D,20250320,000000,11.1,11.9,10.701,11.3,31392.100000000002,0
+ASNS.US,D,20250321,000000,11.3,11.479,10.401,10.8,21778.7,0
+ASNS.US,D,20250324,000000,11.4,11.5,10.1,10.3,42490.200000000004,0
+ASNS.US,D,20250325,000000,9.562,10,8.8,10,29971.600000000002,0
+ASNS.US,D,20250326,000000,10.3,10.349,9.718,10.2,6346.6,0
+ASNS.US,D,20250327,000000,10.3,10.3,9.403,9.5,20022.2,0
+ASNS.US,D,20250328,000000,8.3,8.3,6.9,7.1,111074.20000000001,0
+ASNS.US,D,20250331,000000,7.1,7.6,7.002,7.497,33263.1,0
+ASNS.US,D,20250401,000000,7.36,7.497,6.9,7.38,24588.5,0
+ASNS.US,D,20250402,000000,7.26,7.4,6.9,7.16,11861.5,0
+ASNS.US,D,20250403,000000,6.969,7.076,6.4,6.8,34694.8,0
+ASNS.US,D,20250404,000000,6.334,6.53,5.9,6.102,19403.100000000002,0
+ASNS.US,D,20250407,000000,5.7,6.099,5.285,5.6,11537.7,0
+ASNS.US,D,20250408,000000,6.4,6.52999,6.001,6.12,16920.7,0
+ASNS.US,D,20250409,000000,5.92,6.49,5.6,6.44,16944.2,0
+ASNS.US,D,20250410,000000,6.45,6.737,6.3,6.49,8031.3,0
+ASNS.US,D,20250411,000000,6.8,6.85101,6.401,6.5,4823.7,0
+ASNS.US,D,20250414,000000,6.8,6.81,6.536,6.7,6217.700000000001,0
+ASNS.US,D,20250415,000000,6.47,6.819,6.32,6.78,4700.2,0
+ASNS.US,D,20250416,000000,6.74,7,6.29,6.29,6146,0
+ASNS.US,D,20250417,000000,6.3,6.68,6.256,6.46,3965.4,0
+ASNS.US,D,20250421,000000,6.4,6.69999,6.1,6.185,4097,0
+ASNS.US,D,20250422,000000,6.549,6.579,6,6.272,3770.6000000000004,0
+ASNS.US,D,20250423,000000,6.18,6.903,6.18,6.701,4927.900000000001,0
+ASNS.US,D,20250424,000000,7,7.4,6.80001,7.1,8139,0
+ASNS.US,D,20250425,000000,7.2,7.531,7.1,7.3,7153,0
+ASNS.US,D,20250428,000000,7.3,7.579,7.1,7.36,6534.3,0
+ASNS.US,D,20250429,000000,7.201,7.548,6.84,7.399,6717.1,0
+ASNS.US,D,20250430,000000,7.302,7.499,7.049,7.35,8005.6,0
+ASNS.US,D,20250501,000000,7.401,7.85,7.395,7.702,9308.300000000001,0
+ASNS.US,D,20250502,000000,7.97,8,7.43,7.644,2669.8,0
+ASNS.US,D,20250505,000000,7.6,7.9,7.5,7.86,3106.3,0
+ASNS.US,D,20250506,000000,7.7,7.8,7.435,7.687,5029.700000000001,0
+ASNS.US,D,20250507,000000,7.691,7.8,7.366,7.56,5631.400000000001,0
+ASNS.US,D,20250508,000000,7.45,7.899,6.81,7.193,8941.2,0
+ASNS.US,D,20250509,000000,7.077,7.795,6.97,7.4,5880,0
+ASNS.US,D,20250512,000000,7.96,8.0934,7.6,7.7,15794.2,0
+ASNS.US,D,20250513,000000,8,8.09999,7.703,8,17762.2,0
+ASNS.US,D,20250514,000000,7.5,7.9809,7,7.609,26953.9,0
+ASNS.US,D,20250515,000000,7.231,7.45566,7.01,7.203,2983.3,0
+ASNS.US,D,20250516,000000,7.26,7.56,7.04,7.2,10673.2,0
+ASNS.US,D,20250519,000000,7.05,7.504,6.566,7.35,5994.700000000001,0
+ASNS.US,D,20250520,000000,6.9,7.299,6.525,6.702,6341,0
+ASNS.US,D,20250521,000000,6.5,6.78,6.299,6.346,17390,0
+ASNS.US,D,20250522,000000,6.65,6.7,6.34601,6.68,6650.8,0
+ASNS.US,D,20250523,000000,6.673,6.7,6.301,6.57,4682.8,0
+ASNS.US,D,20250527,000000,6.5,7.033,6.5,6.78,5450.200000000001,0
+ASNS.US,D,20250528,000000,6.7,7.701,6.7,7.5,111177,0
+ASNS.US,D,20250529,000000,6.706,6.931,6.4365,6.931,376651.9,0
+ASNS.US,D,20250530,000000,6.7,6.96899,6.5,6.799,18849.5,0
+ASNS.US,D,20250602,000000,6.5,7.7,6.5,7.3,24569.100000000002,0
+ASNS.US,D,20250603,000000,7.6,7.6,7.16,7.498,9515.1,0
+ASNS.US,D,20250604,000000,7.18,7.36254,6.602,7.013,18894.600000000002,0
+ASNS.US,D,20250605,000000,7.16,7.18,6.7701,7.105,4385.2,0
+ASNS.US,D,20250606,000000,6.851,7.315,6.851,7.08,5745.1,0
+ASNS.US,D,20250609,000000,6.91,7.25,6.799,7.01,6145.200000000001,0
+ASNS.US,D,20250610,000000,7,7.2,6.91,7,8263.300000000001,0
+ASNS.US,D,20250611,000000,7,7.18,6.91,7.127,7383.3,0
+ASNS.US,D,20250612,000000,6.901,7.124,6.486,6.9,11081.300000000001,0
+ASNS.US,D,20250613,000000,7,7,6.53,6.748,4953.5,0
+ASNS.US,D,20250616,000000,6.7,6.798,6.497,6.5,24117,0
+ASNS.US,D,20250617,000000,6.4,6.847,6.3,6.451,6941.6,0
+ASNS.US,D,20250618,000000,6.769,6.769,6.45,6.699,5013.900000000001,0
+ASNS.US,D,20250620,000000,7,7,6.339,6.339,19059.600000000002,0
+ASNS.US,D,20250623,000000,6.688,6.688,6.4,6.4,9861.5,0
+ASNS.US,D,20250624,000000,6.437,6.7,6.2,6.341,53043.8,0
+ASNS.US,D,20250625,000000,6.5,6.64,5.978,6.097,15946.1,0
+ASNS.US,D,20250626,000000,6.5,6.639,6.02,6.2,32217.800000000003,0
+ASNS.US,D,20250627,000000,6.121,6.462,5.8,5.99,24083.7,0
+ASNS.US,D,20250630,000000,5.999,6.15,5.86,6.15,7943.200000000001,0
+ASNS.US,D,20250701,000000,5.7,5.8999,5.5,5.7,33988.3,0
+ASNS.US,D,20250702,000000,5.7,5.998,5.7,5.806,5368.700000000001,0
+ASNS.US,D,20250703,000000,5.8,5.975,5.629,5.911,3122.6000000000004,0
+ASNS.US,D,20250707,000000,5.525,5.89,5.525,5.791,8549,0
+ASNS.US,D,20250708,000000,5.815,6.07,5.65,5.951,3891.9,0
+ASNS.US,D,20250709,000000,5.95,6.07,5.86,6.0629,12238.6,0
+ASNS.US,D,20250710,000000,6.1,6.1,5.745,5.901,25253.9,0
+ASNS.US,D,20250711,000000,6,6,5.801,5.882,8343,0
+ASNS.US,D,20250714,000000,6,6,5.8,6,11323.7,0
+ASNS.US,D,20250715,000000,6,6,5.6,5.676,13847.7,0
+ASNS.US,D,20250716,000000,5.65,5.8,5.25,5.3,32440.300000000003,0
+ASNS.US,D,20250717,000000,5.3,5.497,5.21,5.303,15732.1,0
+ASNS.US,D,20250718,000000,5.37,5.4,5.15,5.27,17205.100000000002,0
+ASNS.US,D,20250721,000000,5.25,5.4,5.211,5.399,13663.800000000001,0
+ASNS.US,D,20250722,000000,5.4,5.485,5.172,5.33,9990.1,0
+ASNS.US,D,20250723,000000,5.5,5.5,5.3,5.4,10948.7,0
+ASNS.US,D,20250724,000000,5.38,5.38,5.21,5.252,16040.2,0
+ASNS.US,D,20250725,000000,5.49,5.49,5.25,5.312,10004.800000000001,0
+ASNS.US,D,20250728,000000,5.4,5.716,5.218,5.243,26753.9,0
+ASNS.US,D,20250729,000000,5.3,5.3635,5.1,5.16,18567.5,0
+ASNS.US,D,20250730,000000,5.08,5.103,4.805,5.1,13993.1,0
+ASNS.US,D,20250731,000000,5.14,5.14,4.9,5.01,9923.6,0
+ASNS.US,D,20250801,000000,4.905,4.99999,4.5,4.7,24655.5,0
+ASNS.US,D,20250804,000000,4.7,5.44899,4.7,5.299,71214.1,0
+ASNS.US,D,20250805,000000,5.4,6.313,5.268,5.49,245423.90000000002,0
+ASNS.US,D,20250806,000000,5.78,5.972,5.102,5.553,132793.30000000002,0
+ASNS.US,D,20250807,000000,5.7,6.2,5.3,6,92235.90000000001,0
+ASNS.US,D,20250808,000000,6.2,6.6,5.9481,6.15,86220,0
+ASNS.US,D,20250811,000000,6.014,6.2,5.7,5.92,30547.100000000002,0
+ASNS.US,D,20250812,000000,5.976,6.3,5.8,6.15,32563.9,0
+ASNS.US,D,20250813,000000,6.332,6.4,5.9,6.29,34799.5,0
+ASNS.US,D,20250814,000000,6.2,6.25,5.956,6.155,14131.400000000001,0
+ASNS.US,D,20250815,000000,5.6,5.867,4.7,5.051,131443.6,0
+ASNS.US,D,20250818,000000,4.9,5,4.801,4.901,9789.1,0
+ASNS.US,D,20250819,000000,4.903,4.9663,4.681,4.751,44348.100000000006,0
+ASNS.US,D,20250820,000000,4.707,4.843,4.528,4.7,25180.4,0
+ASNS.US,D,20250821,000000,4.669,4.87,4.603,4.7,13772.400000000001,0
+ASNS.US,D,20250822,000000,4.7,4.8389,4.7,4.8,24538,0
+ASNS.US,D,20250825,000000,4.8,4.941,4.65,4.65,20754.100000000002,0
+ASNS.US,D,20250826,000000,4.6,4.72099,3.8,3.9,88568.20000000001,0
+ASNS.US,D,20250827,000000,3.84,3.898,3.75,3.863,23472.9,0
+ASNS.US,D,20250828,000000,3.87,4.69,3.505,3.626,490694.60000000003,0
+ASNS.US,D,20250829,000000,3.6,3.74699,3.406,3.62,75929.5,0
+ASNS.US,D,20250902,000000,6.045,6.279,3.625,4.568,15180769.100000001,0
+ASNS.US,D,20250903,000000,4.25,4.699,3.817,4.322,464893.80000000005,0
+ASNS.US,D,20250904,000000,4.475,4.78,3.895,4.041,260394.5,0
+ASNS.US,D,20250905,000000,4.047,4.494,4.026,4.349,148940.4,0
+ASNS.US,D,20250908,000000,4.197,4.8,4.197,4.661,162690.90000000002,0
+ASNS.US,D,20250909,000000,4.4,4.803,4.31601,4.475,120375.90000000001,0
+ASNS.US,D,20250910,000000,4.334,4.708,4.2,4.298,70987.5,0
+ASNS.US,D,20250911,000000,4.681,5.15,4.25,4.425,614961.6,0
+ASNS.US,D,20250912,000000,4.382,4.645,4.241,4.356,62733.3,0
+ASNS.US,D,20250915,000000,4.295,4.355,4.1,4.268,66239.8,0
+ASNS.US,D,20250916,000000,4.231,4.4,4.1,4.282,45511.4,0
+ASNS.US,D,20250917,000000,4.2,4.4,4.14,4.364,35527.6,0
+ASNS.US,D,20250918,000000,4.21,4.36,4.013,4.195,41521,0
+ASNS.US,D,20250919,000000,4.2,4.441,4.038,4.17,688309.8,0
+ASNS.US,D,20250922,000000,4.1,4.2,4.03,4.187,55808.600000000006,0
+ASNS.US,D,20250923,000000,4.002,4.188,3.55,3.99,61337.4,0
+ASNS.US,D,20250924,000000,3.971,4.099,3.893,3.955,22869.600000000002,0
+ASNS.US,D,20250925,000000,3.955,3.999,3.8351,3.938,30296,0
+ASNS.US,D,20250926,000000,3.975,3.986,3.721,3.93,37397,0
+ASNS.US,D,20250929,000000,3.9,4.012,3.8,3.95,28812.100000000002,0
+ASNS.US,D,20250930,000000,3.78,3.94899,3.551,3.694,75813.3,0
+ASNS.US,D,20251001,000000,3.9,4.24,3.3,3.42,1507410.7000000002,0
+ASNS.US,D,20251002,000000,3.7,3.863,3.561,3.7,3953040.4000000004,0
+ASNS.US,D,20251003,000000,6.612,7.8,5.609,6.247,35117050.9,0
+ASNS.US,D,20251006,000000,5.944,6.9,5.8351,6.544,1278910,0
+ASNS.US,D,20251007,000000,6.285,8.6,5.821,6.685,2128012.6,0
+ASNS.US,D,20251008,000000,6.74,7.25,6.506,6.977,358251.30000000005,0
+ASNS.US,D,20251009,000000,6.674,7.211,5.712,5.996,393866.7,0
+ASNS.US,D,20251010,000000,6.141,6.532,5.137,5.151,258736.5,0
+ASNS.US,D,20251013,000000,5.3,6.3,5.3,6.173,209124.5,0
+ASNS.US,D,20251014,000000,6.124,6.33,5.769,5.96,131437.1,0
+ASNS.US,D,20251015,000000,6.061,6.18587,5.502,5.869,123397.40000000001,0
+ASNS.US,D,20251016,000000,5.613,5.8,5.3,5.358,91954.8,0
+ASNS.US,D,20251017,000000,5.05,5.29399,4.811,4.974,120205.6,0
+ASNS.US,D,20251020,000000,5.1,5.1,4.7,4.8,93361.20000000001,0
+ASNS.US,D,20251021,000000,4.71,5.034,4.60001,4.72,53256.8,0
+ASNS.US,D,20251022,000000,4.6,4.721,4.216,4.399,67749.1,0
+ASNS.US,D,20251023,000000,4.4,5.148,4.4,5.09,1948405.6,0
+ASNS.US,D,20251024,000000,6.272,6.287,5.13,5.269,1468286.1,0
+ASNS.US,D,20251027,000000,5.469,6.267,5.33,5.766,520595.9,0
+ASNS.US,D,20251028,000000,5.85,6.933,5.7,6.174,628516.6,0
+ASNS.US,D,20251029,000000,6.2,6.65551,5.526,5.803,217441.7,0
+ASNS.US,D,20251030,000000,5.5,7.5,5.5,6.378,346486.30000000005,0
+ASNS.US,D,20251031,000000,6.3,6.497,5.4,5.5,341048,0
+ASNS.US,D,20251103,000000,5.2,5.39,4.802,4.997,157643,0
+ASNS.US,D,20251104,000000,4.8,5.09899,4.5,4.587,65097.5,0
+ASNS.US,D,20251105,000000,4.549,4.965,4.522,4.916,72010.90000000001,0
+ASNS.US,D,20251106,000000,4.81,4.918,4.102,4.154,107495.40000000001,0
+ASNS.US,D,20251107,000000,4,4.45,4,4.41,48686.700000000004,0
+ASNS.US,D,20251110,000000,4.38,4.412,4.116,4.212,47171.100000000006,0
+ASNS.US,D,20251111,000000,4.198,4.315,3.84,4.05,51278.9,0
+ASNS.US,D,20251112,000000,4.3,5.4,4.062,4.965,1095578,0
+ASNS.US,D,20251113,000000,4.648,5.1,4.05,4.292,205294.90000000002,0
+ASNS.US,D,20251114,000000,3.9,4.25,3.8,3.924,186829.6,0
+ASNS.US,D,20251117,000000,4.2,4.2,3.2,3.217,208664.80000000002,0
+ASNS.US,D,20251118,000000,3.2,3.47,2.9,3.15,126148,0
+ASNS.US,D,20251119,000000,3.13,3.6281,3.13,3.31,127588,0
+ASNS.US,D,20251120,000000,3.28,3.49,3.12,3.2,73304,0
+ASNS.US,D,20251121,000000,3.16,3.2,2.9001,3.13,56326,0
+ASNS.US,D,20251124,000000,3.13,3.13,2.64,2.74,76572,0
+ASNS.US,D,20251125,000000,2.75,2.875,2.74,2.8,72801,0
+ASNS.US,D,20251126,000000,2.79,2.95,2.78,2.93,40263,0
+ASNS.US,D,20251128,000000,2.961,3.1195,2.93,3.1025,30197,0
+ASNS.US,D,20251201,000000,3.04,3.3005,2.96,3.11,43758,0
+ASNS.US,D,20251202,000000,3.14,3.25,2.88,2.92,46502,0
+ASNS.US,D,20251203,000000,2.99,3.0271,2.86,2.89,53728,0
+ASNS.US,D,20251204,000000,2.88,3.17,2.87,3.17,62143,0
+ASNS.US,D,20251205,000000,3.17,3.17,2.66,2.72,147157,0
+ASNS.US,D,20251208,000000,2.74,2.88,2.71,2.8,771596,0
+ASNS.US,D,20251209,000000,2.7,3.1,2.55,3.05,395805,0
+ASNS.US,D,20251210,000000,3.03,3.09,2.66,2.94,168481,0
+ASNS.US,D,20251211,000000,2.86,2.933,2.61,2.66,188967,0
+ASNS.US,D,20251212,000000,2.61,2.69,2.41,2.46,163827,0
+ASNS.US,D,20251215,000000,1.93,1.975,1.51,1.54,563972,0
+ASNS.US,D,20251216,000000,1.52,1.65,1.155,1.32,18299880,0
+ASNS.US,D,20251217,000000,1.25,1.25,0.96,1.1,13841100,0
+ASNS.US,D,20251218,000000,0.6354,0.65,0.5515,0.6242,12175909,0
+ASNS.US,D,20251219,000000,0.5827,0.6187,0.5021,0.5701,2336747,0
+ASNS.US,D,20251222,000000,0.55,0.6024,0.54,0.5889,1251054,0
+ASNS.US,D,20251223,000000,0.5937,0.5937,0.54,0.574,1087893,0
+ASNS.US,D,20251224,000000,0.53,0.57,0.5021,0.5699,669090,0
+ASNS.US,D,20251226,000000,0.5382,0.5618,0.51,0.525,692889,0
+ASNS.US,D,20251229,000000,0.5051,0.53,0.4401,0.4835,1133602,0
+ASNS.US,D,20251230,000000,0.4737,0.5089,0.4534,0.48,623893,0
+ASNS.US,D,20251231,000000,0.498,0.5162,0.470101,0.4947,618988,0
+ASNS.US,D,20260102,000000,0.5003,0.515,0.4826,0.4866,427470,0
+ASNS.US,D,20260105,000000,0.4866,0.5369,0.4751,0.5053,709755,0
+ASNS.US,D,20260106,000000,0.5056,0.6183,0.5056,0.5812,1180108,0
+ASNS.US,D,20260107,000000,0.593,0.593,0.5074,0.5104,640871,0
+ASNS.US,D,20260108,000000,0.5374,0.5399,0.4945,0.495,295126,0
+ASNS.US,D,20260109,000000,0.5088,0.519799,0.4801,0.4852,313972,0
+ASNS.US,D,20260112,000000,0.4856,0.498,0.4503,0.4656,464662,0
+ASNS.US,D,20260113,000000,0.4518,0.498,0.4136,0.428,985791,0
+ASNS.US,D,20260114,000000,0.4209,0.4398,0.4201,0.4373,301694,0
+ASNS.US,D,20260115,000000,0.4898,0.51,0.4337,0.4787,8619212,0
+ASNS.US,D,20260116,000000,0.467,0.4835,0.4391,0.472,946322,0
+ASNS.US,D,20260120,000000,0.45,0.4687,0.42,0.4361,583948,0
+ASNS.US,D,20260121,000000,0.452,0.452,0.43,0.439,297581,0
+ASNS.US,D,20260122,000000,0.45,0.4708,0.44,0.4597,402915,0
+ASNS.US,D,20260123,000000,0.4609,0.477,0.43,0.475,373645,0
+ASNS.US,D,20260126,000000,0.4799,0.4799,0.4469,0.46,237649,0
+ASNS.US,D,20260127,000000,0.4515,0.522,0.45,0.51,567600,0
+ASNS.US,D,20260128,000000,0.52,0.52,0.46,0.4609,259055,0
+ASNS.US,D,20260129,000000,0.4792,0.4893,0.382,0.4793,16899011,0
+ASNS.US,D,20260130,000000,0.4555,0.4843,0.44885,0.4652,1383631,0
+ASNS.US,D,20260202,000000,0.4476,0.4873,0.438,0.47,871333,0
+ASNS.US,D,20260203,000000,0.4735,0.497,0.45,0.4838,553520,0
+ASNS.US,D,20260204,000000,0.46,0.4971,0.4528,0.478,404523,0
+ASNS.US,D,20260205,000000,0.4659,0.466499,0.425,0.4362,563471,0
+ASNS.US,D,20260206,000000,0.4373,0.4578,0.43,0.45,766746,0
+ASNS.US,D,20260209,000000,0.3921,0.3939,0.3061,0.3087,2409566,0
+ASNS.US,D,20260210,000000,0.3132,0.3178,0.2561,0.267,1363706,0
+ASNS.US,D,20260211,000000,0.27,0.271,0.22,0.234,1019760,0
+ASNS.US,D,20260212,000000,0.24,0.24,0.2228,0.23,749944,0
+ASNS.US,D,20260213,000000,0.23,0.2498,0.23,0.2317,603525,0
+ASNS.US,D,20260217,000000,0.23,0.2399,0.205,0.215,711374,0
+ASNS.US,D,20260218,000000,0.2116,0.222,0.2115,0.222,294193,0

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

@@ -0,0 +1,819 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATAT.US,D,20221111,000000,15.5,17.05,12,12.88,1841100,0
+ATAT.US,D,20221114,000000,14.68,14.95,12.6,13.35,1490329,0
+ATAT.US,D,20221115,000000,14.4,15.27,13.74,14.11,1678006,0
+ATAT.US,D,20221116,000000,13.61,13.9,11.0166,11.39,468853,0
+ATAT.US,D,20221117,000000,12.01,15.7,11.8,14.92,1942930,0
+ATAT.US,D,20221118,000000,15.01,15.36,12.6,13.13,1038183,0
+ATAT.US,D,20221121,000000,12.6,13.16,12.2,12.44,298809,0
+ATAT.US,D,20221122,000000,12,12.26,11.2386,11.35,423158,0
+ATAT.US,D,20221123,000000,12,12.1,11.15,11.47,293498,0
+ATAT.US,D,20221125,000000,11.6,11.88,11.19,11.64,124310,0
+ATAT.US,D,20221128,000000,12.22,12.8,12.02,12.4,607744,0
+ATAT.US,D,20221129,000000,13.5,13.79,12.02,12.75,1110666,0
+ATAT.US,D,20221130,000000,13.9799,15.8,13.2,15.23,1493067,0
+ATAT.US,D,20221201,000000,14.79,16.12,14.65,15.83,960789,0
+ATAT.US,D,20221202,000000,15.22,18.88,14.85,17.69,2141755,0
+ATAT.US,D,20221205,000000,18.6,18.61,15.1,15.37,1154121,0
+ATAT.US,D,20221206,000000,15.62,16,14.381,15.88,580774,0
+ATAT.US,D,20221207,000000,15.2,15.38,14.33,14.89,381723,0
+ATAT.US,D,20221208,000000,16,17.2,15.79,16.6,1029239,0
+ATAT.US,D,20221209,000000,16.37,16.58,16.21,16.54,141950,0
+ATAT.US,D,20221212,000000,15.4,16.59,15.35,16.59,336078,0
+ATAT.US,D,20221213,000000,16.89,17.755,16.6,17.4,365850,0
+ATAT.US,D,20221214,000000,17.28,17.49,16.4964,16.78,299576,0
+ATAT.US,D,20221215,000000,16.83,17.3,16.09,16.51,261407,0
+ATAT.US,D,20221216,000000,16.68,16.89,16,16.68,187445,0
+ATAT.US,D,20221219,000000,15.9,16.66,15.69,16.64,283778,0
+ATAT.US,D,20221220,000000,16.21,17.5,16.02,17.44,317610,0
+ATAT.US,D,20221221,000000,17.45,18.8,17.2278,18.72,354143,0
+ATAT.US,D,20221222,000000,18.4,18.67,17.7,18.11,203800,0
+ATAT.US,D,20221223,000000,18.41,18.8095,18.1,18.5,117529,0
+ATAT.US,D,20221227,000000,18.73,18.91,17.51,17.85,559814,0
+ATAT.US,D,20221228,000000,18.16,18.4,16.36,16.55,705438,0
+ATAT.US,D,20221229,000000,16.5,18.195,16.49,18.01,386057,0
+ATAT.US,D,20221230,000000,17.35,18.15,17.35,18.02,292221,0
+ATAT.US,D,20230103,000000,18.11,19.57,17.8,19.33,482015,0
+ATAT.US,D,20230104,000000,19.89,20,19,19.34,449310,0
+ATAT.US,D,20230105,000000,19.04,19.7,18.58,19.35,411341,0
+ATAT.US,D,20230106,000000,18.75,19.3,18.34,18.36,204773,0
+ATAT.US,D,20230109,000000,19.419,20.5,18.91,20.45,680211,0
+ATAT.US,D,20230110,000000,20.29,21.445,20.05,21.11,240760,0
+ATAT.US,D,20230111,000000,21.37,22.37,20.2349,22.02,180611,0
+ATAT.US,D,20230112,000000,22,22.17,20.23,20.35,173769,0
+ATAT.US,D,20230113,000000,20.37,25.5,20.37,25.4,580858,0
+ATAT.US,D,20230117,000000,24.5,24.5,22.04,22.21,436099,0
+ATAT.US,D,20230118,000000,22.3,23.5,21.7,21.87,447302,0
+ATAT.US,D,20230119,000000,21.74,25.34,21.74,25.28,298466,0
+ATAT.US,D,20230120,000000,25.3,27.35,24.51,27.09,274276,0
+ATAT.US,D,20230123,000000,27.43,27.43,25.81,26.55,133968,0
+ATAT.US,D,20230124,000000,26.64,29.4,26.01,29.08,167034,0
+ATAT.US,D,20230125,000000,28.285,29.124,26.81,27.13,276271,0
+ATAT.US,D,20230126,000000,27.35,28.42,23.8,24.66,763495,0
+ATAT.US,D,20230127,000000,25.3,26.22,24.9,25,326529,0
+ATAT.US,D,20230130,000000,24.5,28.69,23.5,27.87,742140,0
+ATAT.US,D,20230131,000000,26.82,27.2,26.02,26.9,206365,0
+ATAT.US,D,20230201,000000,26.89,27.07,25.12,25.6,146721,0
+ATAT.US,D,20230202,000000,25.61,26.69,24.8,26.63,250099,0
+ATAT.US,D,20230203,000000,25.01,26.36,25.01,25.03,92486,0
+ATAT.US,D,20230206,000000,24.83,25.4,22.79,23.14,324819,0
+ATAT.US,D,20230207,000000,24.42,25.69,24.28,25.64,279334,0
+ATAT.US,D,20230208,000000,25.91,26.11,24.06,26.08,150319,0
+ATAT.US,D,20230209,000000,26.51,28.18,25.355,26.09,297084,0
+ATAT.US,D,20230210,000000,25,25.8744,25,25.28,68266,0
+ATAT.US,D,20230213,000000,25.68,27.7733,25.68,27.21,170640,0
+ATAT.US,D,20230214,000000,26.69,27.2299,25.34,26.64,89369,0
+ATAT.US,D,20230215,000000,26.19,26.348,25.25,25.71,58247,0
+ATAT.US,D,20230216,000000,25.57,25.95,24.5,24.88,110633,0
+ATAT.US,D,20230217,000000,24.77,24.9592,23.28,23.8,131904,0
+ATAT.US,D,20230221,000000,23.75,25.19,23.75,24.81,96363,0
+ATAT.US,D,20230222,000000,24.81,25.4,23.07,23.21,143777,0
+ATAT.US,D,20230223,000000,23.65,26.88,23.65,26.45,348512,0
+ATAT.US,D,20230224,000000,25.6,25.6,23.7,24.07,247356,0
+ATAT.US,D,20230227,000000,24.6,24.8799,24.28,24.5,62112,0
+ATAT.US,D,20230228,000000,24.6,27.4399,24.6,26.43,263611,0
+ATAT.US,D,20230301,000000,27.13,27.499,26.46,27.21,104088,0
+ATAT.US,D,20230302,000000,27,27.31,25.84,26.08,71372,0
+ATAT.US,D,20230303,000000,26.29,26.9,25.15,26.26,88292,0
+ATAT.US,D,20230306,000000,26.45,27.2457,25.6,27.03,84274,0
+ATAT.US,D,20230307,000000,26.85,27,24.82,26.75,179679,0
+ATAT.US,D,20230308,000000,26.37,26.4,24.47,25.1,140751,0
+ATAT.US,D,20230309,000000,24.56,24.92,22.99,24.01,253944,0
+ATAT.US,D,20230310,000000,23.94,24.36,23,23.49,92685,0
+ATAT.US,D,20230313,000000,23.49,26.228,23.15,24.76,104453,0
+ATAT.US,D,20230314,000000,24.8,24.8,23.2,23.47,69644,0
+ATAT.US,D,20230315,000000,23.6,23.6,20.204,22.4,471757,0
+ATAT.US,D,20230316,000000,22.6,24.31,21.09,24.08,149125,0
+ATAT.US,D,20230317,000000,24.49,25.2,23.37,24.02,155743,0
+ATAT.US,D,20230320,000000,23.6,24.57,23.1,23.86,62349,0
+ATAT.US,D,20230321,000000,24.18,24.18,21.5,23.19,202416,0
+ATAT.US,D,20230322,000000,23.3,23.3,22.23,22.7,86941,0
+ATAT.US,D,20230323,000000,23,24.29,22.97,23.87,102577,0
+ATAT.US,D,20230324,000000,23.19,23.99,22.7517,23.28,47041,0
+ATAT.US,D,20230327,000000,23.17,25.58,23.1427,24.43,185372,0
+ATAT.US,D,20230328,000000,24.83,24.93,23.81,24.6,77815,0
+ATAT.US,D,20230329,000000,24.9,25.14,23.635,24.63,125046,0
+ATAT.US,D,20230330,000000,25.12,25.12,23.3,23.6,249090,0
+ATAT.US,D,20230331,000000,23.93,27,23.7987,26.21,468353,0
+ATAT.US,D,20230403,000000,26,27.5,25.24,26.63,280566,0
+ATAT.US,D,20230404,000000,26.515,26.515,24.46,24.7,198684,0
+ATAT.US,D,20230405,000000,24.8,24.96,23.8,24.18,70012,0
+ATAT.US,D,20230406,000000,24.58,26.2,24.24,26.2,111806,0
+ATAT.US,D,20230410,000000,26.05,26.98,25.05,26.83,72202,0
+ATAT.US,D,20230411,000000,26.8,27.1,25.8,26.02,46482,0
+ATAT.US,D,20230412,000000,25.76,26.16,24.165,24.7,262697,0
+ATAT.US,D,20230413,000000,25.06,25.4,22.33,22.58,295481,0
+ATAT.US,D,20230414,000000,23.2,23.275,22.58,22.83,151506,0
+ATAT.US,D,20230417,000000,23.12,24.44,22.74,23.48,121263,0
+ATAT.US,D,20230418,000000,23.61,23.67,22.975,23.16,67724,0
+ATAT.US,D,20230419,000000,22.83,24.96,22.8,24.74,124391,0
+ATAT.US,D,20230420,000000,24.51,25.18,24.02,24.15,100013,0
+ATAT.US,D,20230421,000000,24.41,24.41,22.69,23.02,172824,0
+ATAT.US,D,20230424,000000,23.02,23.31,21.34,21.59,207953,0
+ATAT.US,D,20230425,000000,21.21,21.32,20.1,20.33,258217,0
+ATAT.US,D,20230426,000000,21.68,22.49,21,21.57,342678,0
+ATAT.US,D,20230427,000000,21.3,21.77,20.5,21.43,473142,0
+ATAT.US,D,20230428,000000,21.55,21.775,21.2191,21.44,66753,0
+ATAT.US,D,20230501,000000,21.55,21.68,21.0401,21.5,103779,0
+ATAT.US,D,20230502,000000,21.47,21.47,20.21,20.21,80319,0
+ATAT.US,D,20230503,000000,20.23,20.64,19.5323,20.38,127711,0
+ATAT.US,D,20230504,000000,20.01,21.07,20,20.14,102317,0
+ATAT.US,D,20230505,000000,20.11,20.26,19.51,19.72,105757,0
+ATAT.US,D,20230508,000000,19.84,19.96,19.09,19.72,168818,0
+ATAT.US,D,20230509,000000,19.3,19.63,18.43,18.49,353421,0
+ATAT.US,D,20230510,000000,18.41,18.74,17.3,17.3,290672,0
+ATAT.US,D,20230511,000000,17.3,18.14,16.86,17.82,336077,0
+ATAT.US,D,20230512,000000,18,18.32,17.54,17.78,65526,0
+ATAT.US,D,20230515,000000,18.1,19.48,17.75,19.27,149334,0
+ATAT.US,D,20230516,000000,19.27,19.68,18.86,19.63,106336,0
+ATAT.US,D,20230517,000000,19.14,19.72,18.91,19.33,111287,0
+ATAT.US,D,20230518,000000,19.17,19.94,17.52,18.2,274596,0
+ATAT.US,D,20230519,000000,18.59,18.98,17.81,18.7,225990,0
+ATAT.US,D,20230522,000000,19.01,19.08,17.775,17.85,358156,0
+ATAT.US,D,20230523,000000,17.56,18.48,16.865,17.54,409337,0
+ATAT.US,D,20230524,000000,17.18,17.83,16.22,17.74,335655,0
+ATAT.US,D,20230525,000000,17.27,17.64,16.96,16.96,97589,0
+ATAT.US,D,20230526,000000,17.22,18.15,17.2,18,591267,0
+ATAT.US,D,20230530,000000,18.27,18.27,16.95,16.96,210057,0
+ATAT.US,D,20230531,000000,17.08,17.43,16.16,16.16,326910,0
+ATAT.US,D,20230601,000000,16.48,18.08,16.41,17.8,236665,0
+ATAT.US,D,20230602,000000,18.24,18.5,17.86,17.88,159821,0
+ATAT.US,D,20230605,000000,17.97,18,16.89,17.02,98922,0
+ATAT.US,D,20230606,000000,16.17,16.87,14.8,15.76,905276,0
+ATAT.US,D,20230607,000000,16.1,16.6,15.3,15.67,1088993,0
+ATAT.US,D,20230608,000000,15.25,15.7,15.02,15.44,3252336,0
+ATAT.US,D,20230609,000000,15.5,16.295,15.42,15.76,921046,0
+ATAT.US,D,20230612,000000,15.78,16.43,15.78,16.04,678189,0
+ATAT.US,D,20230613,000000,16.32,17.76,16.055,16.88,1009180,0
+ATAT.US,D,20230614,000000,16.91,17.85,16.83,17.47,452781,0
+ATAT.US,D,20230615,000000,17.65,18.4,17.47,18.08,1028125,0
+ATAT.US,D,20230616,000000,18.13,18.755,16.83,17.26,924760,0
+ATAT.US,D,20230620,000000,17.02,17.02,16.08,16.11,636648,0
+ATAT.US,D,20230621,000000,15.99,16.64,15.99,16.32,145845,0
+ATAT.US,D,20230622,000000,15.99,16.35,15.61,15.9,177992,0
+ATAT.US,D,20230623,000000,15.73,15.99,15.5,15.73,184170,0
+ATAT.US,D,20230626,000000,16.01,16.47,15.78,15.8,318621,0
+ATAT.US,D,20230627,000000,16.1,16.68,16,16.56,297199,0
+ATAT.US,D,20230628,000000,16.58,16.69,15.89,16.18,220286,0
+ATAT.US,D,20230629,000000,16.1,16.27,15.75,16.22,251952,0
+ATAT.US,D,20230630,000000,16.43,16.43,16.05,16.24,474011,0
+ATAT.US,D,20230703,000000,16.68,18.28,16.68,18.12,502612,0
+ATAT.US,D,20230705,000000,17.95,18.45,17.06,17.33,453718,0
+ATAT.US,D,20230706,000000,17.03,17.41,16.85,17.26,284813,0
+ATAT.US,D,20230707,000000,17.42,17.7574,17.1,17.36,216465,0
+ATAT.US,D,20230710,000000,17.4,18.28,17.4,18.05,289267,0
+ATAT.US,D,20230711,000000,18.18,18.29,17.95,18.19,355003,0
+ATAT.US,D,20230712,000000,18.71,19.26,18.7,18.93,417527,0
+ATAT.US,D,20230713,000000,19.3,20.24,19.2,19.67,733230,0
+ATAT.US,D,20230714,000000,19.5,19.81,19.15,19.31,322020,0
+ATAT.US,D,20230717,000000,19.19,19.53,19.0432,19.49,286299,0
+ATAT.US,D,20230718,000000,19.38,19.71,18.8,19.02,283498,0
+ATAT.US,D,20230719,000000,19.14,19.6,19.11,19.46,126956,0
+ATAT.US,D,20230720,000000,19.21,19.37,18.8148,18.97,245304,0
+ATAT.US,D,20230721,000000,19.1,19.235,18.56,18.61,159229,0
+ATAT.US,D,20230724,000000,18.55,19.5,18.14,19.24,245293,0
+ATAT.US,D,20230725,000000,19.7,20.1,19.1,19.43,320981,0
+ATAT.US,D,20230726,000000,19.31,19.84,19.31,19.57,312660,0
+ATAT.US,D,20230727,000000,19.92,19.97,19.06,19.09,243068,0
+ATAT.US,D,20230728,000000,20.1,21,19.11,20.54,968870,0
+ATAT.US,D,20230731,000000,21,21.21,20.03,20.26,502550,0
+ATAT.US,D,20230801,000000,20.01,20.42,19.81,20.07,291513,0
+ATAT.US,D,20230802,000000,19.68,20.29,19.54,20.06,401898,0
+ATAT.US,D,20230803,000000,20.29,21.41,20.28,21,998635,0
+ATAT.US,D,20230804,000000,21.2,21.2,20.5,21.04,497686,0
+ATAT.US,D,20230807,000000,21.04,21.04,20.51,21,401897,0
+ATAT.US,D,20230808,000000,20.77,21.03,20.4,21.03,290537,0
+ATAT.US,D,20230809,000000,21.03,21.21,20.33,21.16,668870,0
+ATAT.US,D,20230810,000000,21.21,21.45,20.87,21.26,806250,0
+ATAT.US,D,20230811,000000,20.76,21.005,20.71,20.94,209753,0
+ATAT.US,D,20230814,000000,20.7,20.92,19.975,20.86,251643,0
+ATAT.US,D,20230815,000000,20.86,21,20.6401,20.91,275048,0
+ATAT.US,D,20230816,000000,20.5,20.95,19.98,20.76,441923,0
+ATAT.US,D,20230817,000000,21.89,23,20.67,22,1430739,0
+ATAT.US,D,20230818,000000,21,21.14,19.71,20.15,1174734,0
+ATAT.US,D,20230821,000000,20.16,20.7699,19.85,20.31,622280,0
+ATAT.US,D,20230822,000000,20.81,20.89,20.36,20.5,593159,0
+ATAT.US,D,20230823,000000,20.62,20.85,20.36,20.7,482363,0
+ATAT.US,D,20230824,000000,21.02,21.02,20.41,20.43,1019730,0
+ATAT.US,D,20230825,000000,20.79,20.79,19.32,19.35,616089,0
+ATAT.US,D,20230828,000000,19.47,19.68,19.325,19.48,435627,0
+ATAT.US,D,20230829,000000,19.68,20.1,19.6,19.78,1058056,0
+ATAT.US,D,20230830,000000,20.19,20.88,19.46,19.5,793138,0
+ATAT.US,D,20230831,000000,19.5,19.6,18.82,19.42,530783,0
+ATAT.US,D,20230901,000000,19.77,19.8968,19.27,19.62,599933,0
+ATAT.US,D,20230905,000000,19.23,19.25,18.9,19.17,453040,0
+ATAT.US,D,20230906,000000,19.18,19.52,19.17,19.46,358240,0
+ATAT.US,D,20230907,000000,19.16,19.16,17.95,18.24,453054,0
+ATAT.US,D,20230908,000000,18.28,18.63,18.28,18.46,237762,0
+ATAT.US,D,20230911,000000,18.72,19.32,18.51,19.11,352534,0
+ATAT.US,D,20230912,000000,18.94,19.83,18.94,19.55,711195,0
+ATAT.US,D,20230913,000000,19.54,19.58,19.24,19.28,297482,0
+ATAT.US,D,20230914,000000,19.41,19.57,19.35,19.44,244397,0
+ATAT.US,D,20230915,000000,19.5,19.575,19.35,19.5,260674,0
+ATAT.US,D,20230918,000000,19.8,19.8,19.21,19.54,307443,0
+ATAT.US,D,20230919,000000,19.53,19.53,18.91,19.35,220955,0
+ATAT.US,D,20230920,000000,19.33,19.49,19.01,19.23,238162,0
+ATAT.US,D,20230921,000000,18.9,19.06,18.19,18.19,173514,0
+ATAT.US,D,20230922,000000,18.89,18.99,18.55,18.6,229316,0
+ATAT.US,D,20230925,000000,18.36,18.58,18.01,18.39,1349034,0
+ATAT.US,D,20230926,000000,18.46,18.98,18.07,18.68,422422,0
+ATAT.US,D,20230927,000000,18.75,18.75,18.14,18.46,158723,0
+ATAT.US,D,20230928,000000,18.27,18.8,18.26,18.75,1046274,0
+ATAT.US,D,20230929,000000,19.15,19.25,18.78,18.85,333042,0
+ATAT.US,D,20231002,000000,18.9,19.25,18.51,18.6,650765,0
+ATAT.US,D,20231003,000000,18.29,18.57,18.22,18.24,100047,0
+ATAT.US,D,20231004,000000,18.24,18.57,18.1,18.16,143497,0
+ATAT.US,D,20231005,000000,18.16,18.18,17.66,17.73,203275,0
+ATAT.US,D,20231006,000000,17.7,18.24,17.65,17.8,589881,0
+ATAT.US,D,20231009,000000,17.65,17.65,16.34,17.14,580282,0
+ATAT.US,D,20231010,000000,17.38,18.19,17.36,18.04,314266,0
+ATAT.US,D,20231011,000000,18.15,18.465,17.88,18.16,465934,0
+ATAT.US,D,20231012,000000,18.27,18.27,17.63,17.87,169069,0
+ATAT.US,D,20231013,000000,17.9,18.14,17.72,18.11,230234,0
+ATAT.US,D,20231016,000000,18.1,18.99,17.8201,18.71,426950,0
+ATAT.US,D,20231017,000000,18.5,19.29,18.5,19.07,206042,0
+ATAT.US,D,20231018,000000,18.81,19.225,18.75,18.8,129474,0
+ATAT.US,D,20231019,000000,18.51,18.56,17.93,18.3,149674,0
+ATAT.US,D,20231020,000000,18.24,18.48,17.78,18.18,209045,0
+ATAT.US,D,20231023,000000,17.99,18.95,17.79,18.84,246478,0
+ATAT.US,D,20231024,000000,18.72,19.5,18.72,19.02,491217,0
+ATAT.US,D,20231025,000000,18.99,18.99,17.86,17.98,129318,0
+ATAT.US,D,20231026,000000,17.91,18.15,17.81,17.93,93797,0
+ATAT.US,D,20231027,000000,18.23,18.5,17.995,18.47,438897,0
+ATAT.US,D,20231030,000000,18.76,19.5,18.59,19.4,544777,0
+ATAT.US,D,20231031,000000,19.27,19.5,18.93,19.06,218742,0
+ATAT.US,D,20231101,000000,18.97,19.5,18.7001,19.43,191878,0
+ATAT.US,D,20231102,000000,19.5,19.5,18.84,19,133934,0
+ATAT.US,D,20231103,000000,19.25,19.58,19.2,19.45,244996,0
+ATAT.US,D,20231106,000000,19.6,19.6,18.65,18.8,202154,0
+ATAT.US,D,20231107,000000,18.65,18.92,18.35,18.71,128696,0
+ATAT.US,D,20231108,000000,18.75,19.45,18.75,19.2,164401,0
+ATAT.US,D,20231109,000000,19.1,19.1,18.23,18.25,169838,0
+ATAT.US,D,20231110,000000,18.16,18.88,18.11,18.64,147864,0
+ATAT.US,D,20231113,000000,18.66,19.6,18.66,19.43,265486,0
+ATAT.US,D,20231114,000000,19.5,19.6,18.9,18.99,468477,0
+ATAT.US,D,20231115,000000,19.17,19.7,19.17,19.61,758868,0
+ATAT.US,D,20231116,000000,19.04,19.3,18.31,19.12,844637,0
+ATAT.US,D,20231117,000000,19.35,19.68,18.54,18.63,419521,0
+ATAT.US,D,20231120,000000,19.09,19.505,18.72,19.14,422107,0
+ATAT.US,D,20231121,000000,18.91,18.985,18.39,18.54,513589,0
+ATAT.US,D,20231122,000000,18.58,18.99,18.58,18.76,416296,0
+ATAT.US,D,20231124,000000,18.77,19.07,18.47,18.96,367511,0
+ATAT.US,D,20231127,000000,18.99,18.99,18.57,18.6,363539,0
+ATAT.US,D,20231128,000000,18.63,19.07,18.4,18.85,391895,0
+ATAT.US,D,20231129,000000,18.47,18.56,17.715,17.88,480765,0
+ATAT.US,D,20231130,000000,17.88,18.035,17.69,17.81,392238,0
+ATAT.US,D,20231201,000000,17.8,18.04,17.79,18,314600,0
+ATAT.US,D,20231204,000000,18.01,18.01,16.72,16.87,235310,0
+ATAT.US,D,20231205,000000,15.81,16.55,15.06,15.89,1474509,0
+ATAT.US,D,20231206,000000,16.76,16.78,16,16.23,3135569,0
+ATAT.US,D,20231207,000000,16.4,16.625,16.26,16.52,1637564,0
+ATAT.US,D,20231208,000000,16.4,17.02,16.4,16.81,442934,0
+ATAT.US,D,20231211,000000,16.88,17.04,16.46,16.7,1406647,0
+ATAT.US,D,20231212,000000,16.58,17.12,16.5,16.71,708599,0
+ATAT.US,D,20231213,000000,16.56,17.1,16.5,17.06,519550,0
+ATAT.US,D,20231214,000000,17.15,17.43,16.925,16.98,690645,0
+ATAT.US,D,20231215,000000,17.09,17.27,16.77,17.11,501184,0
+ATAT.US,D,20231218,000000,17.17,17.37,17.05,17.11,411151,0
+ATAT.US,D,20231219,000000,17.29,17.385,17.19,17.36,360389,0
+ATAT.US,D,20231220,000000,17.32,17.5,16.93,16.94,385361,0
+ATAT.US,D,20231221,000000,17.29,17.39,16.785,17.32,339164,0
+ATAT.US,D,20231222,000000,17.19,17.31,16.67,17.14,470974,0
+ATAT.US,D,20231226,000000,17.19,17.47,17.01,17.09,579623,0
+ATAT.US,D,20231227,000000,17.02,17.13,16.75,17,657645,0
+ATAT.US,D,20231228,000000,17.11,17.49,17.06,17.12,622837,0
+ATAT.US,D,20231229,000000,17.18,17.74,17.18,17.36,318598,0
+ATAT.US,D,20240102,000000,17.25,17.33,16.69,16.82,331006,0
+ATAT.US,D,20240103,000000,16.67,17.1,16.62,16.94,435379,0
+ATAT.US,D,20240104,000000,16.96,17.02,16.25,16.9,967467,0
+ATAT.US,D,20240105,000000,16.79,16.97,16.56,16.88,524836,0
+ATAT.US,D,20240108,000000,16.55,17.1,16.31,16.9,514380,0
+ATAT.US,D,20240109,000000,16.51,17.03,16.5,16.99,750486,0
+ATAT.US,D,20240110,000000,16.99,17.33,16.94,16.97,322575,0
+ATAT.US,D,20240111,000000,16.98,17.195,16.955,17.07,229159,0
+ATAT.US,D,20240112,000000,17.08,17.84,17.08,17.84,308277,0
+ATAT.US,D,20240116,000000,17.73,18.23,17.5,17.52,577415,0
+ATAT.US,D,20240117,000000,16.97,17.64,16.53,17.48,614676,0
+ATAT.US,D,20240118,000000,17.55,18.21,17.55,18.05,547722,0
+ATAT.US,D,20240119,000000,18,18.38,17.72,18.02,291565,0
+ATAT.US,D,20240122,000000,17.71,17.79,16.7,17.08,678971,0
+ATAT.US,D,20240123,000000,17.55,18.14,17.495,17.99,577076,0
+ATAT.US,D,20240124,000000,18.25,18.46,17.97,18.09,420207,0
+ATAT.US,D,20240125,000000,18.36,18.47,17.94,17.99,194619,0
+ATAT.US,D,20240126,000000,17.92,18.05,17.74,17.98,188250,0
+ATAT.US,D,20240129,000000,18,18.04,17.27,17.75,235382,0
+ATAT.US,D,20240130,000000,17.56,17.69,17.11,17.19,231093,0
+ATAT.US,D,20240131,000000,17.11,17.555,16.89,17.31,249207,0
+ATAT.US,D,20240201,000000,17.5,18,17.44,18,173899,0
+ATAT.US,D,20240202,000000,17.93,17.93,17.57,17.84,432299,0
+ATAT.US,D,20240205,000000,17.99,18,17.66,17.81,346788,0
+ATAT.US,D,20240206,000000,18.34,18.46,18.03,18.21,426644,0
+ATAT.US,D,20240207,000000,17.95,18.11,17.68,18.06,198753,0
+ATAT.US,D,20240208,000000,18.01,18.185,17.895,18.04,105983,0
+ATAT.US,D,20240209,000000,18.02,18.03,17.665,18,264656,0
+ATAT.US,D,20240212,000000,18,18.3,17.93,18.01,143520,0
+ATAT.US,D,20240213,000000,17.86,18.1,17.69,17.88,326826,0
+ATAT.US,D,20240214,000000,18,18.29,17.98,18.28,182288,0
+ATAT.US,D,20240215,000000,18.26,18.47,18.19,18.34,309478,0
+ATAT.US,D,20240216,000000,18.89,19.69,18.72,19.28,1909430,0
+ATAT.US,D,20240220,000000,19.26,19.26,18.31,18.57,937006,0
+ATAT.US,D,20240221,000000,18.85,19.35,18.8,18.98,664700,0
+ATAT.US,D,20240222,000000,19.11,19.5,19.07,19.4,948075,0
+ATAT.US,D,20240223,000000,19.59,19.8,19.48,19.58,1255567,0
+ATAT.US,D,20240226,000000,19.6,19.7,19.18,19.55,722864,0
+ATAT.US,D,20240227,000000,19.39,19.7,19.29,19.5,370568,0
+ATAT.US,D,20240228,000000,19.21,19.5,19.17,19.43,254101,0
+ATAT.US,D,20240229,000000,19.51,19.56,19.18,19.38,544601,0
+ATAT.US,D,20240301,000000,19.45,19.55,19.34,19.49,456424,0
+ATAT.US,D,20240304,000000,19.49,19.49,19.04,19.17,384680,0
+ATAT.US,D,20240305,000000,18.89,19.0393,18,18.94,331216,0
+ATAT.US,D,20240306,000000,19.2,19.5,18.8,18.88,406462,0
+ATAT.US,D,20240307,000000,18.78,19.03,18.09,18.22,370843,0
+ATAT.US,D,20240308,000000,18.23,18.5,18.01,18.16,263341,0
+ATAT.US,D,20240311,000000,18.4,19,18.3,18.71,223000,0
+ATAT.US,D,20240312,000000,19.01,19.467,19,19.3,357180,0
+ATAT.US,D,20240313,000000,19.41,19.8,19.245,19.79,665740,0
+ATAT.US,D,20240314,000000,19.8,19.8,19.355,19.43,1107959,0
+ATAT.US,D,20240315,000000,19.4,19.5,19.17,19.4,2588692,0
+ATAT.US,D,20240318,000000,19.39,19.68,19.38,19.68,578167,0
+ATAT.US,D,20240319,000000,19.43,19.63,19.21,19.31,225721,0
+ATAT.US,D,20240320,000000,19.48,19.73,19.31,19.45,723956,0
+ATAT.US,D,20240321,000000,19.4,19.4,18.71,19.09,1025528,0
+ATAT.US,D,20240322,000000,18.96,19.08,18.77,19,558277,0
+ATAT.US,D,20240325,000000,19.17,19.34,19,19.27,360450,0
+ATAT.US,D,20240326,000000,19.4,19.5,19.1,19.18,421450,0
+ATAT.US,D,20240327,000000,19.12,19.28,18.91,19,623311,0
+ATAT.US,D,20240328,000000,19.2,19.4,17.56,17.94,1600302,0
+ATAT.US,D,20240401,000000,18.09,18.65,17.79,18.57,1256029,0
+ATAT.US,D,20240402,000000,18.66,19.02,18.57,18.98,638528,0
+ATAT.US,D,20240403,000000,18.9,19,18.75,18.98,299517,0
+ATAT.US,D,20240404,000000,18.86,18.915,18.08,18.21,312330,0
+ATAT.US,D,20240405,000000,18.46,18.59,18.17,18.37,142467,0
+ATAT.US,D,20240408,000000,18.5,18.8,18.32,18.43,682210,0
+ATAT.US,D,20240409,000000,18.5,18.615,18.3083,18.58,793077,0
+ATAT.US,D,20240410,000000,18.6,18.65,18,18.11,996526,0
+ATAT.US,D,20240411,000000,18.19,18.42,18,18.24,681550,0
+ATAT.US,D,20240412,000000,18.08,18.08,17.66,17.75,1334155,0
+ATAT.US,D,20240415,000000,17.86,18.09,17.22,17.4,547324,0
+ATAT.US,D,20240416,000000,17.32,17.36,16.78,17.28,1388718,0
+ATAT.US,D,20240417,000000,17.36,17.36,16.83,17.02,1120995,0
+ATAT.US,D,20240418,000000,17.15,17.72,17.14,17.39,687863,0
+ATAT.US,D,20240419,000000,17.18,17.4927,17.16,17.28,541016,0
+ATAT.US,D,20240422,000000,17.42,17.77,17.4,17.5,328566,0
+ATAT.US,D,20240423,000000,17.74,18.04,17.74,17.76,828994,0
+ATAT.US,D,20240424,000000,18.02,18.53,18,18.43,1251245,0
+ATAT.US,D,20240425,000000,18.4,18.65,18,18.41,2438215,0
+ATAT.US,D,20240426,000000,18.55,18.86,18.55,18.66,770928,0
+ATAT.US,D,20240429,000000,18.69,18.69,17.88,18,448632,0
+ATAT.US,D,20240430,000000,17.9,18.06,17.69,17.83,809016,0
+ATAT.US,D,20240501,000000,17.81,17.92,17.705,17.86,825125,0
+ATAT.US,D,20240502,000000,18.39,18.96,18.12,18.75,1129648,0
+ATAT.US,D,20240503,000000,18.85,19.38,18.56,19.25,711438,0
+ATAT.US,D,20240506,000000,19.42,19.49,18.83,19,742081,0
+ATAT.US,D,20240507,000000,18.65,18.8,18.4,18.78,933828,0
+ATAT.US,D,20240508,000000,18.58,18.79,18.19,18.3,779432,0
+ATAT.US,D,20240509,000000,18.6,18.78,18.35,18.41,532821,0
+ATAT.US,D,20240510,000000,18.59,18.84,17.87,17.99,826270,0
+ATAT.US,D,20240513,000000,18.06,18.37,17.95,18.19,592195,0
+ATAT.US,D,20240514,000000,18.21,18.235,17.92,18.11,564795,0
+ATAT.US,D,20240515,000000,18.21,18.39,18.01,18.26,366808,0
+ATAT.US,D,20240516,000000,18.4,18.76,18.15,18.53,501971,0
+ATAT.US,D,20240517,000000,18.65,18.8,18.22,18.58,463428,0
+ATAT.US,D,20240520,000000,18.6,18.86,18.17,18.28,500172,0
+ATAT.US,D,20240521,000000,18.15,18.15,17.61,17.68,765497,0
+ATAT.US,D,20240522,000000,17.63,17.88,17.45,17.56,986540,0
+ATAT.US,D,20240523,000000,17.61,17.84,17.07,17.51,1685781,0
+ATAT.US,D,20240524,000000,17.5,17.62,17.11,17.59,717443,0
+ATAT.US,D,20240528,000000,17.6,17.97,17.5,17.86,885370,0
+ATAT.US,D,20240529,000000,17.72,17.86,17.62,17.8,598403,0
+ATAT.US,D,20240530,000000,17.73,17.835,17.49,17.62,1091844,0
+ATAT.US,D,20240531,000000,17.32,17.89,17.27,17.81,948609,0
+ATAT.US,D,20240603,000000,17.95,18.13,17.79,17.97,964241,0
+ATAT.US,D,20240604,000000,17.93,17.99,17.78,17.94,537660,0
+ATAT.US,D,20240605,000000,17.88,18.05,17.77,17.93,1076902,0
+ATAT.US,D,20240606,000000,17.7,18.25,17.7,18.14,509476,0
+ATAT.US,D,20240607,000000,18.04,18.25,17.82,17.82,425329,0
+ATAT.US,D,20240610,000000,17.83,18.02,17.8,17.88,326652,0
+ATAT.US,D,20240611,000000,17,17.34,16.86,17.13,2096816,0
+ATAT.US,D,20240612,000000,17.2,17.69,17.09,17.41,4467866,0
+ATAT.US,D,20240613,000000,17.51,18.02,17.41,17.75,2809536,0
+ATAT.US,D,20240614,000000,17.7,17.7,17.04,17.08,1924167,0
+ATAT.US,D,20240617,000000,17.21,18.34,17.15,18.31,2883500,0
+ATAT.US,D,20240618,000000,18.13,18.27,17.91,18,498814,0
+ATAT.US,D,20240620,000000,18,18.45,17.925,18.41,2037891,0
+ATAT.US,D,20240621,000000,18.46,18.7,18.13,18.67,1869211,0
+ATAT.US,D,20240624,000000,18.66,18.74,18.12,18.23,820801,0
+ATAT.US,D,20240625,000000,18.22,18.29,17.87,18.01,934892,0
+ATAT.US,D,20240626,000000,17.93,18.15,17.66,18.07,335406,0
+ATAT.US,D,20240627,000000,18.05,18.12,17.71,18.02,355295,0
+ATAT.US,D,20240628,000000,17.93,18.445,17.93,18.35,881355,0
+ATAT.US,D,20240701,000000,18.65,19.05,18.42,18.67,904158,0
+ATAT.US,D,20240702,000000,18.83,18.95,18.59,18.82,576068,0
+ATAT.US,D,20240703,000000,18.82,19.01,18.8,18.82,525904,0
+ATAT.US,D,20240705,000000,18.66,18.73,18.41,18.64,559301,0
+ATAT.US,D,20240708,000000,18.72,18.99,18.38,18.82,902789,0
+ATAT.US,D,20240709,000000,18.76,18.97,18.67,18.89,1512052,0
+ATAT.US,D,20240710,000000,18.87,18.98,18.75,18.89,2654123,0
+ATAT.US,D,20240711,000000,18.99,19.21,18.84,18.95,2060646,0
+ATAT.US,D,20240712,000000,19,19.1,18.85,18.98,955364,0
+ATAT.US,D,20240715,000000,18.98,18.98,17.842,18.09,1185206,0
+ATAT.US,D,20240716,000000,17.98,18.25,17.52,17.73,1030138,0
+ATAT.US,D,20240717,000000,17.65,17.995,17.58,17.76,645004,0
+ATAT.US,D,20240718,000000,17.77,17.95,17.35,17.44,834917,0
+ATAT.US,D,20240719,000000,17.34,17.535,16.9,16.93,914039,0
+ATAT.US,D,20240722,000000,17.1,17.53,16.965,17.42,891279,0
+ATAT.US,D,20240723,000000,17.18,17.21,17.01,17.09,571811,0
+ATAT.US,D,20240724,000000,17.1,17.268,16.73,16.8,683526,0
+ATAT.US,D,20240725,000000,16.83,17.04,16.61,16.61,570992,0
+ATAT.US,D,20240726,000000,16.56,16.93,16.56,16.8,409521,0
+ATAT.US,D,20240729,000000,16.8,17.2,16.65,16.76,668590,0
+ATAT.US,D,20240730,000000,16.73,16.83,16.3002,16.49,1221051,0
+ATAT.US,D,20240731,000000,17,17,16.68,16.74,806714,0
+ATAT.US,D,20240801,000000,16.6,16.6,15.63,15.72,914385,0
+ATAT.US,D,20240802,000000,15.72,16.09,15.53,15.84,608406,0
+ATAT.US,D,20240805,000000,15.27,16.21,15.22,16.16,1076399,0
+ATAT.US,D,20240806,000000,16.04,16.86,16.04,16.68,588427,0
+ATAT.US,D,20240807,000000,16.83,16.96,16.08,16.17,272673,0
+ATAT.US,D,20240808,000000,16.23,16.78,16.112,16.77,674085,0
+ATAT.US,D,20240809,000000,16.61,16.95,16.53,16.69,203601,0
+ATAT.US,D,20240812,000000,16.69,17.105,16.62,17.03,459128,0
+ATAT.US,D,20240813,000000,17.21,17.54,17.175,17.5,1350877,0
+ATAT.US,D,20240814,000000,17.5,17.56,16.79,17.08,386101,0
+ATAT.US,D,20240815,000000,17.2,17.34,16.965,17.17,580533,0
+ATAT.US,D,20240816,000000,17.17,17.36,17.08,17.27,1041198,0
+ATAT.US,D,20240819,000000,17.4,17.86,17.365,17.8,584884,0
+ATAT.US,D,20240820,000000,17.72,17.72,17.16,17.34,985700,0
+ATAT.US,D,20240821,000000,17.37,17.68,17.37,17.57,889562,0
+ATAT.US,D,20240822,000000,17.57,17.81,17.39,17.41,437649,0
+ATAT.US,D,20240823,000000,17.48,17.59,17.4032,17.52,313534,0
+ATAT.US,D,20240826,000000,17.25,17.48,16.79,16.84,1001354,0
+ATAT.US,D,20240827,000000,17,17.175,16.84,17.07,253546,0
+ATAT.US,D,20240828,000000,16.87,16.985,16.17,16.52,1045576,0
+ATAT.US,D,20240829,000000,17.4,18.87,17.4,18.72,2049251,0
+ATAT.US,D,20240830,000000,18.81,19.2,18.37,19.02,2486591,0
+ATAT.US,D,20240903,000000,19,19.1,18.825,18.95,1574980,0
+ATAT.US,D,20240904,000000,18.98,19.2,18.89,19.04,1056959,0
+ATAT.US,D,20240905,000000,19.06,19.5,18.8103,19.36,1635127,0
+ATAT.US,D,20240906,000000,19.49,19.77,19.32,19.45,3256455,0
+ATAT.US,D,20240909,000000,19.39,19.6,18.95,19,1217938,0
+ATAT.US,D,20240910,000000,19.11,19.5,19.105,19.49,1708118,0
+ATAT.US,D,20240911,000000,19.56,20.27,19.5331,20.05,1927282,0
+ATAT.US,D,20240912,000000,20,20.31,19.83,20.29,908527,0
+ATAT.US,D,20240913,000000,20.35,20.35,19.5426,19.65,544475,0
+ATAT.US,D,20240916,000000,19.91,20.24,19.7,20.19,729248,0
+ATAT.US,D,20240917,000000,19.99,20.46,19.85,20.4,647170,0
+ATAT.US,D,20240918,000000,20.4,20.47,20.04,20.35,764791,0
+ATAT.US,D,20240919,000000,20.8,21.35,20.535,21.25,2222911,0
+ATAT.US,D,20240920,000000,21.22,21.5,20.995,21.22,1030583,0
+ATAT.US,D,20240923,000000,21.4,21.44,21,21.31,2570735,0
+ATAT.US,D,20240924,000000,22.72,22.72,21.8,22.37,1687886,0
+ATAT.US,D,20240925,000000,21.96,22.54,21.94,22.54,726142,0
+ATAT.US,D,20240926,000000,24.8,26.16,24.485,25.34,3744878,0
+ATAT.US,D,20240927,000000,25.52,26.09,25.11,25.38,2405399,0
+ATAT.US,D,20240930,000000,26.88,26.9,25.61,25.94,2435470,0
+ATAT.US,D,20241001,000000,25.86,26.13,25.35,26.04,2668884,0
+ATAT.US,D,20241002,000000,26.76,27.65,26.645,27.65,2821502,0
+ATAT.US,D,20241003,000000,26.57,27.57,26.52,27.29,1325860,0
+ATAT.US,D,20241004,000000,27.8,27.9878,27.47,27.89,1085414,0
+ATAT.US,D,20241007,000000,28.49,29.15,28.1075,29.08,2057011,0
+ATAT.US,D,20241008,000000,26.28,28.02,25.572,27.99,1986469,0
+ATAT.US,D,20241009,000000,26.85,27.91,26.295,27.86,1094781,0
+ATAT.US,D,20241010,000000,27.77,28.08,27.595,27.83,1004085,0
+ATAT.US,D,20241011,000000,27.23,28.065,26.79,27.43,854569,0
+ATAT.US,D,20241014,000000,27.09,28.07,27.02,27.95,1245462,0
+ATAT.US,D,20241015,000000,27.3,27.3,26.29,26.97,1395527,0
+ATAT.US,D,20241016,000000,27.05,27.72,26.925,26.94,798370,0
+ATAT.US,D,20241017,000000,26.48,26.93,25.94,26.03,734946,0
+ATAT.US,D,20241018,000000,27.33,27.7,26.7212,26.93,871764,0
+ATAT.US,D,20241021,000000,26.8,27.25,26.67,26.92,581983,0
+ATAT.US,D,20241022,000000,27.02,28.42,26.87,26.96,1882191,0
+ATAT.US,D,20241023,000000,27,27.07,26.24,26.46,1095848,0
+ATAT.US,D,20241024,000000,26.5,26.55,26.06,26.17,665158,0
+ATAT.US,D,20241025,000000,26.24,26.36,25.68,25.97,799165,0
+ATAT.US,D,20241028,000000,26.79,27.6799,26.24,27.36,1018820,0
+ATAT.US,D,20241029,000000,27.8,27.81,27.27,27.5,538277,0
+ATAT.US,D,20241030,000000,27.12,27.435,26.125,26.47,963493,0
+ATAT.US,D,20241031,000000,26.47,26.62,25.81,26.2,748048,0
+ATAT.US,D,20241101,000000,26.26,26.53,25.8,26.07,648154,0
+ATAT.US,D,20241104,000000,26.1,27.48,26.1,26.29,716915,0
+ATAT.US,D,20241105,000000,26.8,27.19,26.22,26.68,554662,0
+ATAT.US,D,20241106,000000,26.16,26.55,24.69,26.4,1125283,0
+ATAT.US,D,20241107,000000,27.56,27.8799,26.66,26.7,1341089,0
+ATAT.US,D,20241108,000000,25.95,26.67,25.82,26.55,872385,0
+ATAT.US,D,20241111,000000,26.96,27.18,26.47,26.79,557990,0
+ATAT.US,D,20241112,000000,26.23,27.68,26.05,27.22,1624490,0
+ATAT.US,D,20241113,000000,27.22,27.3,25.97,26.65,2017060,0
+ATAT.US,D,20241114,000000,26.73,26.7809,26.06,26.11,1221709,0
+ATAT.US,D,20241115,000000,26.08,26.42,25.58,26,983194,0
+ATAT.US,D,20241118,000000,26.35,27.24,26.26,27.09,1818886,0
+ATAT.US,D,20241119,000000,27.7,27.9,24.8101,25.55,1669739,0
+ATAT.US,D,20241120,000000,26.27,26.89,25.1891,25.82,1185224,0
+ATAT.US,D,20241121,000000,25.99,25.99,25.03,25.35,1103019,0
+ATAT.US,D,20241122,000000,24.75,25.52,24.074,25.27,1393553,0
+ATAT.US,D,20241125,000000,24.68,25.95,24.65,25.92,1761257,0
+ATAT.US,D,20241126,000000,26.08,26.125,24.84,25,981368,0
+ATAT.US,D,20241127,000000,25.3,25.77,24.78,24.83,2527755,0
+ATAT.US,D,20241129,000000,24.83,25.63,24.49,25.15,1461412,0
+ATAT.US,D,20241202,000000,25.19,25.65,25.02,25.21,1333936,0
+ATAT.US,D,20241203,000000,25.4,26.68,25.36,25.96,2450398,0
+ATAT.US,D,20241204,000000,26.21,26.59,25.68,26.55,1280395,0
+ATAT.US,D,20241205,000000,26.98,27.05,26.11,26.29,1589246,0
+ATAT.US,D,20241206,000000,26.43,27.2499,26.25,26.49,655333,0
+ATAT.US,D,20241209,000000,28.19,29.9,27.315,29.45,3829762,0
+ATAT.US,D,20241210,000000,28.63,28.72,26.75,27.32,2239872,0
+ATAT.US,D,20241211,000000,27.77,27.91,26.77,27.78,2058983,0
+ATAT.US,D,20241212,000000,27.9,28.85,27.41,27.985,1339078,0
+ATAT.US,D,20241213,000000,28,28,26.84,27.01,1743203,0
+ATAT.US,D,20241216,000000,26.94,27.67,26.5,26.97,678757,0
+ATAT.US,D,20241217,000000,26.95,28.66,26.95,28.21,1454598,0
+ATAT.US,D,20241218,000000,28.11,28.78,27.24,27.31,911340,0
+ATAT.US,D,20241219,000000,27.45,27.92,27.17,27.32,1178246,0
+ATAT.US,D,20241220,000000,27.32,28.14,27.08,27.99,837982,0
+ATAT.US,D,20241223,000000,28.41,28.59,27.6,28.09,1205926,0
+ATAT.US,D,20241224,000000,28.28,29.79,28,29.09,1301469,0
+ATAT.US,D,20241226,000000,29.2,29.65,28.66,28.77,687937,0
+ATAT.US,D,20241227,000000,28.55,28.67,26.87,27,1208871,0
+ATAT.US,D,20241230,000000,26.55,26.65,25.68,26.56,874874,0
+ATAT.US,D,20241231,000000,26.71,27,26.5153,26.89,1086178,0
+ATAT.US,D,20250102,000000,26.59,27.38,26.5,27.02,747986,0
+ATAT.US,D,20250103,000000,27.5,27.76,26.53,26.55,701100,0
+ATAT.US,D,20250106,000000,26.88,26.93,25.35,25.53,1257020,0
+ATAT.US,D,20250107,000000,25.11,25.39,24.83,25.2,1385671,0
+ATAT.US,D,20250108,000000,25.2,26.03,25.035,25.83,1119289,0
+ATAT.US,D,20250110,000000,25.59,25.71,25,25.26,565067,0
+ATAT.US,D,20250113,000000,25.15,25.36,24.86,24.99,384098,0
+ATAT.US,D,20250114,000000,25.32,26.04,25,25.2,789352,0
+ATAT.US,D,20250115,000000,25.24,25.9,25.19,25.35,496374,0
+ATAT.US,D,20250116,000000,25.5,25.54,24.92,25.33,578041,0
+ATAT.US,D,20250117,000000,25.51,26.385,25.33,25.85,685579,0
+ATAT.US,D,20250121,000000,26.35,26.94,25.61,26.44,687003,0
+ATAT.US,D,20250122,000000,26.65,26.65,25.81,26.22,471698,0
+ATAT.US,D,20250123,000000,26,26.42,25.85,26.15,613645,0
+ATAT.US,D,20250124,000000,26.25,27.58,25.92,27.31,1148945,0
+ATAT.US,D,20250127,000000,26.99,27.63,26.805,27.09,859907,0
+ATAT.US,D,20250128,000000,26.97,27.58,26.55,27.49,662461,0
+ATAT.US,D,20250129,000000,27.85,28.2122,27.02,27.31,471403,0
+ATAT.US,D,20250130,000000,27.49,28.82,27.49,28.2,902013,0
+ATAT.US,D,20250131,000000,28.2,28.4,27.035,27.41,898169,0
+ATAT.US,D,20250203,000000,26.96,27.52,26.005,27.11,601250,0
+ATAT.US,D,20250204,000000,27.42,28.3,27.2301,27.6,708502,0
+ATAT.US,D,20250205,000000,27.08,27.28,25.72,26.16,1434558,0
+ATAT.US,D,20250206,000000,26.76,27.13,26.36,26.9,693632,0
+ATAT.US,D,20250207,000000,27.27,28.55,27.19,27.47,799864,0
+ATAT.US,D,20250210,000000,28.11,28.1923,27.19,27.9,629913,0
+ATAT.US,D,20250211,000000,27.62,29.74,27.06,29,1288615,0
+ATAT.US,D,20250212,000000,29.4,30.856,28.64,29.26,1899905,0
+ATAT.US,D,20250213,000000,29.36,29.79,28.85,29.57,1392613,0
+ATAT.US,D,20250214,000000,30.99,31.23,30.04,30.8,2006277,0
+ATAT.US,D,20250218,000000,32.2,32.76,31.61,31.96,3154451,0
+ATAT.US,D,20250219,000000,32.42,32.42,31.01,32.17,1551565,0
+ATAT.US,D,20250220,000000,32.8,33.315,31.36,31.92,1699065,0
+ATAT.US,D,20250221,000000,32.3,32.3,31.01,31.26,1530742,0
+ATAT.US,D,20250224,000000,30.75,30.8,28.71,29.75,2595567,0
+ATAT.US,D,20250225,000000,29.8,30.17,28.81,29.42,1400196,0
+ATAT.US,D,20250226,000000,30.64,31.575,30.48,30.63,1152382,0
+ATAT.US,D,20250227,000000,30.34,30.83,29.29,29.66,1097479,0
+ATAT.US,D,20250228,000000,28.72,31.025,28.7,30.71,1876537,0
+ATAT.US,D,20250303,000000,30.96,31,28.95,29.2,1183051,0
+ATAT.US,D,20250304,000000,29.39,29.78,28.8,29.4,981324,0
+ATAT.US,D,20250305,000000,29.92,31.3,29.92,30.99,1695895,0
+ATAT.US,D,20250306,000000,31.73,32.31,30.4201,30.59,1385338,0
+ATAT.US,D,20250307,000000,31,31,29.53,30.11,753807,0
+ATAT.US,D,20250310,000000,29.8,29.82,28.23,28.79,1162439,0
+ATAT.US,D,20250311,000000,29.08,30.46,28.83,30.36,1505168,0
+ATAT.US,D,20250312,000000,30.165,30.49,29.86,30.3,973901,0
+ATAT.US,D,20250313,000000,29.69,29.95,29.16,29.62,971500,0
+ATAT.US,D,20250314,000000,30.56,31.58,30.46,31.25,967594,0
+ATAT.US,D,20250317,000000,31.3,31.75,30.84,31.29,1362559,0
+ATAT.US,D,20250318,000000,31.645,31.69,30.3,30.92,954655,0
+ATAT.US,D,20250319,000000,31,31.04,30.26,30.91,534139,0
+ATAT.US,D,20250320,000000,29.59,30.7819,29.3,30.21,733483,0
+ATAT.US,D,20250321,000000,29.75,30.45,28.82,30.27,846264,0
+ATAT.US,D,20250324,000000,30.6,30.95,30.12,30.24,1100843,0
+ATAT.US,D,20250325,000000,29,30,26.67,28.96,1999348,0
+ATAT.US,D,20250326,000000,29.47,29.65,28.335,28.57,1201607,0
+ATAT.US,D,20250327,000000,28.6,29.9,28.21,29.11,1012580,0
+ATAT.US,D,20250328,000000,29.1,29.39,28.1,28.45,1098067,0
+ATAT.US,D,20250331,000000,27.785,28.7,27.05,28.35,1067714,0
+ATAT.US,D,20250401,000000,28.75,28.93,28.31,28.61,615248,0
+ATAT.US,D,20250402,000000,28.62,29.615,28.47,29.41,677242,0
+ATAT.US,D,20250403,000000,28,28.67,27.66,28.54,788646,0
+ATAT.US,D,20250404,000000,27,27.5,25.4,26.15,1477260,0
+ATAT.US,D,20250407,000000,24.73,27.085,24.33,25.68,1577256,0
+ATAT.US,D,20250408,000000,26.3,26.3,23.51,24.02,1836820,0
+ATAT.US,D,20250409,000000,23.74,24.67,22.56,23,4448624,0
+ATAT.US,D,20250410,000000,23.76,24.15,22.36,23.07,2635792,0
+ATAT.US,D,20250411,000000,22.57,23.49,21.5,22.21,4603435,0
+ATAT.US,D,20250414,000000,22.85,24.76,22.78,23.84,2992745,0
+ATAT.US,D,20250415,000000,23.96,24.5,23.38,23.4,2248870,0
+ATAT.US,D,20250416,000000,23.86,24.99,23.8575,23.93,2719013,0
+ATAT.US,D,20250417,000000,24.57,25.41,23.59,23.94,2862308,0
+ATAT.US,D,20250421,000000,23.82,23.82,22.425,23.27,1421300,0
+ATAT.US,D,20250422,000000,23.55,24.47,23.44,23.82,1014438,0
+ATAT.US,D,20250423,000000,24.59,25.16,24.12,24.34,1010369,0
+ATAT.US,D,20250424,000000,24.4,24.42,23.19,23.77,809412,0
+ATAT.US,D,20250425,000000,23.53,24.05,23.375,23.92,536559,0
+ATAT.US,D,20250428,000000,23.85,24.57,23.48,23.63,1336895,0
+ATAT.US,D,20250429,000000,23.86,24.34,23.63,24.18,1773739,0
+ATAT.US,D,20250430,000000,24.36,24.5,23.99,24.44,859558,0
+ATAT.US,D,20250501,000000,24.7,24.99,24.2134,24.7,708904,0
+ATAT.US,D,20250502,000000,25.235,25.48,24.38,24.56,1028569,0
+ATAT.US,D,20250505,000000,24.29,25.35,24.29,25.07,1474103,0
+ATAT.US,D,20250506,000000,25.05,25.72,25.02,25.57,1222740,0
+ATAT.US,D,20250507,000000,25.04,26.88,25.04,26.59,1540859,0
+ATAT.US,D,20250508,000000,27.16,28.49,26.86,28.41,1856142,0
+ATAT.US,D,20250509,000000,28.35,29.56,28.295,28.46,1492340,0
+ATAT.US,D,20250512,000000,29.58,30.08,29.415,29.67,1127971,0
+ATAT.US,D,20250513,000000,29.5,29.89,29.21,29.62,510493,0
+ATAT.US,D,20250514,000000,29.47,29.6,28.9,29.2,1303331,0
+ATAT.US,D,20250515,000000,29.1,29.879,28.965,29.83,1151834,0
+ATAT.US,D,20250516,000000,29.69,30.19,29.56,29.63,1163606,0
+ATAT.US,D,20250519,000000,29.44,30.73,29.02,30.64,1351258,0
+ATAT.US,D,20250520,000000,30.5,30.99,30.14,30.82,908350,0
+ATAT.US,D,20250521,000000,30.35,30.59,29.895,30.18,1412208,0
+ATAT.US,D,20250522,000000,30.49,34.2302,30.1,32.86,4328464,0
+ATAT.US,D,20250523,000000,32.1,32.7994,31.82,32.47,1573319,0
+ATAT.US,D,20250527,000000,32.5,32.5576,30.7002,31.02,1510008,0
+ATAT.US,D,20250528,000000,31.19,31.81,31.0105,31.4,2792620,0
+ATAT.US,D,20250529,000000,31.77,32.16,31.44,31.89,1407174,0
+ATAT.US,D,20250530,000000,31.18,31.585,30.2,31.31,2319338,0
+ATAT.US,D,20250602,000000,30.9,31.11,30.5,30.83,803410,0
+ATAT.US,D,20250603,000000,31.21,31.32,30.6,30.9,1283051,0
+ATAT.US,D,20250604,000000,31.18,31.98,30.42,31.43,1448426,0
+ATAT.US,D,20250605,000000,31.5,31.63,31.045,31.26,705968,0
+ATAT.US,D,20250606,000000,31.3,31.56,30.5,31.03,943572,0
+ATAT.US,D,20250609,000000,31.31,31.89,30.78,31.46,1412068,0
+ATAT.US,D,20250610,000000,31.35,31.38,30.46,30.78,670443,0
+ATAT.US,D,20250611,000000,31.14,31.92,30.79,30.96,913976,0
+ATAT.US,D,20250612,000000,31.35,33.4,31.085,32.45,2450033,0
+ATAT.US,D,20250613,000000,32.1,33.05,32.01,32.3,1150281,0
+ATAT.US,D,20250616,000000,32.55,32.8,31.56,31.64,942393,0
+ATAT.US,D,20250617,000000,31.42,32.305,30.622,30.95,1088077,0
+ATAT.US,D,20250618,000000,30.74,31.42,30.47,30.75,831844,0
+ATAT.US,D,20250620,000000,30.8,31.13,29.81,30.67,2563032,0
+ATAT.US,D,20250623,000000,30.61,31.315,30.5,31.11,690912,0
+ATAT.US,D,20250624,000000,32.15,33,31.89,32.4,1849551,0
+ATAT.US,D,20250625,000000,32.33,33.08,31.7,32.08,979647,0
+ATAT.US,D,20250626,000000,32.33,32.57,31.52,32.43,949105,0
+ATAT.US,D,20250627,000000,32.51,32.8,31.88,32.75,664094,0
+ATAT.US,D,20250630,000000,32.75,33.07,31.93,32.51,1446457,0
+ATAT.US,D,20250701,000000,32.48,32.96,32.06,32.71,688204,0
+ATAT.US,D,20250702,000000,32.7,34,32.7,33,2499407,0
+ATAT.US,D,20250703,000000,33.145,34.05,32.57,33.79,1276752,0
+ATAT.US,D,20250707,000000,33.94,35.8,33.43,35.54,3180962,0
+ATAT.US,D,20250708,000000,35.85,35.9399,35.1,35.25,2934439,0
+ATAT.US,D,20250709,000000,35.48,36.24,35.0526,36.21,1131476,0
+ATAT.US,D,20250710,000000,36.6,37.46,35.54,36.03,2901855,0
+ATAT.US,D,20250711,000000,35.795,35.98,35.1701,35.46,1533763,0
+ATAT.US,D,20250714,000000,35.3,35.82,34.7,35.51,1123039,0
+ATAT.US,D,20250715,000000,35.5,36.02,35.485,35.93,792867,0
+ATAT.US,D,20250716,000000,35.915,35.915,35.1,35.53,1302151,0
+ATAT.US,D,20250717,000000,35.5,36.6,35.16,36.09,1615017,0
+ATAT.US,D,20250718,000000,36.56,36.86,35.84,35.93,531049,0
+ATAT.US,D,20250721,000000,36.37,37.24,35.87,36.5,1619033,0
+ATAT.US,D,20250722,000000,36.4,36.5,35.26,36.26,998843,0
+ATAT.US,D,20250723,000000,36.65,37,36.24,36.26,1050759,0
+ATAT.US,D,20250724,000000,36.4,37.2399,35.4,35.68,1239041,0
+ATAT.US,D,20250725,000000,35.34,35.89,34.35,35.69,1086634,0
+ATAT.US,D,20250728,000000,35.39,35.58,34.5124,35.5,908986,0
+ATAT.US,D,20250729,000000,35.59,35.7,34.7,34.88,544564,0
+ATAT.US,D,20250730,000000,34.52,35.08,34.11,34.43,921718,0
+ATAT.US,D,20250731,000000,34.1,34.18,33.5,33.82,1608304,0
+ATAT.US,D,20250801,000000,33.5,33.85,32.97,33.46,1142982,0
+ATAT.US,D,20250804,000000,33.79,34.7,33.645,34.63,988376,0
+ATAT.US,D,20250805,000000,35,35.22,33.125,33.18,1509386,0
+ATAT.US,D,20250806,000000,33.5,34.765,33.295,33.72,1469770,0
+ATAT.US,D,20250807,000000,33.86,35.05,33.74,34.94,1264637,0
+ATAT.US,D,20250808,000000,35.06,35.6899,34.615,35.37,821080,0
+ATAT.US,D,20250811,000000,35.4,35.525,34.36,34.96,591186,0
+ATAT.US,D,20250812,000000,35.23,35.68,34.82,35.38,804843,0
+ATAT.US,D,20250813,000000,35.7,36.37,34.97,35.28,1074371,0
+ATAT.US,D,20250814,000000,35,35.525,34.365,34.48,651689,0
+ATAT.US,D,20250815,000000,34.52,35.2199,34.4,34.88,516100,0
+ATAT.US,D,20250818,000000,35.03,35.3,34.69,34.87,641393,0
+ATAT.US,D,20250819,000000,34.89,35.1,34.47,34.56,775849,0
+ATAT.US,D,20250820,000000,34.65,34.99,33.89,33.96,1098306,0
+ATAT.US,D,20250821,000000,34,34.88,33.905,34.49,1821419,0
+ATAT.US,D,20250822,000000,34.92,36.06,34.71,35.73,1302558,0
+ATAT.US,D,20250825,000000,35.97,36.29,34.875,35.1,1679906,0
+ATAT.US,D,20250826,000000,36.7,38.7,35.7,37.15,3414999,0
+ATAT.US,D,20250827,000000,36.81,37.88,36.63,37.28,1486696,0
+ATAT.US,D,20250828,000000,37.43,39.37,36.85,39,3055239,0
+ATAT.US,D,20250829,000000,39.47,39.84,38.77,38.92,2174316,0
+ATAT.US,D,20250902,000000,38.93,39.655,38.1,38.63,1353563,0
+ATAT.US,D,20250903,000000,38.51,39.23,38.51,39.04,1184307,0
+ATAT.US,D,20250904,000000,38.56,39.23,38.49,38.9,1161387,0
+ATAT.US,D,20250905,000000,39.64,39.64,38.735,39.04,1579973,0
+ATAT.US,D,20250908,000000,39.53,40.255,39.04,40.03,1724205,0
+ATAT.US,D,20250909,000000,40,40.3696,39.47,39.98,1671884,0
+ATAT.US,D,20250910,000000,39.6,39.86,38.93,39.19,1047497,0
+ATAT.US,D,20250911,000000,39.07,40.24,39.07,39.99,1128724,0
+ATAT.US,D,20250912,000000,39.59,39.99,39.3202,39.67,686264,0
+ATAT.US,D,20250915,000000,39.78,40.178,39.64,39.75,703728,0
+ATAT.US,D,20250916,000000,39.94,40.39,39.35,39.5,684997,0
+ATAT.US,D,20250917,000000,39.62,40.39,39.52,39.83,1574668,0
+ATAT.US,D,20250918,000000,39.7,39.94,39.25,39.47,838669,0
+ATAT.US,D,20250919,000000,39.91,40.386,39.25,40.08,1086971,0
+ATAT.US,D,20250922,000000,39.5,40.37,39.3,39.68,735318,0
+ATAT.US,D,20250923,000000,39.64,39.76,37.35,37.74,1415833,0
+ATAT.US,D,20250924,000000,38.44,39.7,38.255,39.45,1445119,0
+ATAT.US,D,20250925,000000,39.26,39.37,38.017337,38.2,1067206,0
+ATAT.US,D,20250926,000000,38.12,38.5,37.53,37.76,802689,0
+ATAT.US,D,20250929,000000,38.59,38.91,37.65,37.74,1172117,0
+ATAT.US,D,20250930,000000,38.04,38.25,37.28,37.59,992542,0
+ATAT.US,D,20251001,000000,37.64,37.89,36.4,36.46,1257827,0
+ATAT.US,D,20251002,000000,36.47,36.84,36.11,36.63,1063192,0
+ATAT.US,D,20251003,000000,36.4,36.455,35.61,36.04,883084,0
+ATAT.US,D,20251006,000000,35.96,36.59,35.6051,36.18,1019073,0
+ATAT.US,D,20251007,000000,36.18,36.3,35.27,35.59,1001132,0
+ATAT.US,D,20251008,000000,35.66,36.3,34.55,35.49,1495851,0
+ATAT.US,D,20251009,000000,35.7,36.51,35.4,35.75,1202254,0
+ATAT.US,D,20251010,000000,35.79,36.81,34.49,34.87,1807136,0
+ATAT.US,D,20251013,000000,35.43,36.28,35.33,35.34,995977,0
+ATAT.US,D,20251014,000000,34.91,35.48,34.47,35.39,680840,0
+ATAT.US,D,20251015,000000,36.995,37.28,36.015,36.56,1735490,0
+ATAT.US,D,20251016,000000,36.57,37.37,36.52,37.27,1109647,0
+ATAT.US,D,20251017,000000,36.8,37.89,36.5,37.31,1271319,0
+ATAT.US,D,20251020,000000,37.51,38.08,36.79,37.81,1123953,0
+ATAT.US,D,20251021,000000,37.94,38.24,37.31,38.2,931136,0
+ATAT.US,D,20251022,000000,38.1,38.697,38.06,38.6,807272,0
+ATAT.US,D,20251023,000000,39.38,39.89,38.78,39.36,2695247,0
+ATAT.US,D,20251024,000000,39.5,39.99,39.22,39.8,1744756,0
+ATAT.US,D,20251027,000000,40.195,40.5757,38.92,38.96,1301793,0
+ATAT.US,D,20251028,000000,38.4,38.47,37.1,37.79,1268285,0
+ATAT.US,D,20251029,000000,38.07,38.29,36.63,37.38,2689519,0
+ATAT.US,D,20251030,000000,37.1,38.23,36.87,38.06,804210,0
+ATAT.US,D,20251031,000000,38.01,39.29,37.4401,38.96,1010399,0
+ATAT.US,D,20251103,000000,39.06,41.43,39.02,41.23,2129406,0
+ATAT.US,D,20251104,000000,40.57,41,39.35,39.66,1832831,0
+ATAT.US,D,20251105,000000,39.81,40.5,39.1,40.3,731947,0
+ATAT.US,D,20251106,000000,40.69,40.69,38.4,38.89,1420750,0
+ATAT.US,D,20251107,000000,38.69,39.27,37.78,39.25,944614,0
+ATAT.US,D,20251110,000000,40.34,41.88,40.26,40.91,1460227,0
+ATAT.US,D,20251111,000000,40.93,41.05,40.12,40.39,708986,0
+ATAT.US,D,20251112,000000,41,42.34,40.45,40.485,1152342,0
+ATAT.US,D,20251113,000000,40.74,40.82,39.94,40.31,978469,0
+ATAT.US,D,20251114,000000,39.5,39.9,38.74,39.25,1119204,0
+ATAT.US,D,20251117,000000,39.07,39.44,38.76,39.08,684322,0
+ATAT.US,D,20251118,000000,38.99,39,36.97,37.9,1397693,0
+ATAT.US,D,20251119,000000,38.24,38.24,36.89,37.28,897554,0
+ATAT.US,D,20251120,000000,37.39,37.72,35.29,35.37,1300679,0
+ATAT.US,D,20251121,000000,35.28,37.36,35.21,37.09,1891815,0
+ATAT.US,D,20251124,000000,37.36,38.105,37.31,37.83,1768348,0
+ATAT.US,D,20251125,000000,38.5,38.63,36.58,37.16,1719489,0
+ATAT.US,D,20251126,000000,37.36,37.938,36.54,37.76,1118723,0
+ATAT.US,D,20251128,000000,38.08,38.625,38.08,38.37,907786,0
+ATAT.US,D,20251201,000000,38.07,40.64,38.065,40.43,1937163,0
+ATAT.US,D,20251202,000000,40.17,42.8,39.9,42.69,3256496,0
+ATAT.US,D,20251203,000000,42.49,42.92,41.42,42.9,2754528,0
+ATAT.US,D,20251204,000000,43,43.1725,41.71,42.73,1633746,0
+ATAT.US,D,20251205,000000,42.52,43.05,42.11,42.89,1118574,0
+ATAT.US,D,20251208,000000,42.79,42.79,41.13,41.91,1468755,0
+ATAT.US,D,20251209,000000,41.2,41.63,40.6,41.38,1404459,0
+ATAT.US,D,20251210,000000,41.11,41.39,40.81,41.26,1056103,0
+ATAT.US,D,20251211,000000,41.26,42.02,40.8,41.7,1004036,0
+ATAT.US,D,20251212,000000,42.06,43.17,41.85,42.76,1380960,0
+ATAT.US,D,20251215,000000,42.67,43.05,41.73,42.44,645894,0
+ATAT.US,D,20251216,000000,41.94,42.82,40.71,41.02,1506040,0
+ATAT.US,D,20251217,000000,41.27,41.72,40.4,40.54,914850,0
+ATAT.US,D,20251218,000000,40.92,41.735,40.61,40.74,558820,0
+ATAT.US,D,20251219,000000,40.81,42.07,40.63,41.8,1316774,0
+ATAT.US,D,20251222,000000,41.8,42.62,41.16,42.54,727212,0
+ATAT.US,D,20251223,000000,42.44,42.99,42.36,42.67,719240,0
+ATAT.US,D,20251224,000000,42.67,42.68,41.73,42.22,440218,0
+ATAT.US,D,20251226,000000,42.14,42.64,41.5,41.74,771230,0
+ATAT.US,D,20251229,000000,41.52,41.76,39.84,40.06,1157429,0
+ATAT.US,D,20251230,000000,40.08,40.5,39.5,39.53,754269,0
+ATAT.US,D,20251231,000000,39.53,39.65,39.02,39.4,1130702,0
+ATAT.US,D,20260102,000000,40.29,41.285,39.8,39.87,690897,0
+ATAT.US,D,20260105,000000,39.95,40.79,39.77,40.125,581939,0
+ATAT.US,D,20260106,000000,40.46,42.44,40.41,42.38,1475962,0
+ATAT.US,D,20260107,000000,42.42,42.785,40.25,41.1,1481556,0
+ATAT.US,D,20260108,000000,40.94,42.687,40.63,41.96,742902,0
+ATAT.US,D,20260109,000000,41.58,42.3,39.59,39.64,1737786,0
+ATAT.US,D,20260112,000000,39.8,40.23,38.95,40,686163,0
+ATAT.US,D,20260113,000000,39.85,39.99,37.99,38.58,1064483,0
+ATAT.US,D,20260114,000000,38.11,38.44,36.78,37.59,1144686,0
+ATAT.US,D,20260115,000000,37.66,38.49,36.9,36.95,964397,0
+ATAT.US,D,20260116,000000,36.9,37.3,36.54,36.89,667664,0
+ATAT.US,D,20260120,000000,36.48,36.9999,36.03,36.21,1727114,0
+ATAT.US,D,20260121,000000,36.5,37.98,36.42,37.77,1939195,0
+ATAT.US,D,20260122,000000,38,39.065,37.73,37.8,1118849,0
+ATAT.US,D,20260123,000000,37.58,37.965,37,37.48,841866,0
+ATAT.US,D,20260126,000000,37.3,38.445,37.14,38.23,1239152,0
+ATAT.US,D,20260127,000000,38.55,38.55,36.31,37.18,1514831,0
+ATAT.US,D,20260128,000000,37.26,37.355,35.6,35.7,1678610,0
+ATAT.US,D,20260129,000000,36,37.79,35.99,36.94,1287440,0
+ATAT.US,D,20260130,000000,36.88,36.9699,35.7,35.74,897446,0
+ATAT.US,D,20260202,000000,35.7,37.05,35.3311,36.45,907402,0
+ATAT.US,D,20260203,000000,36.37,36.72,35.5,36.08,627469,0
+ATAT.US,D,20260204,000000,36.14,36.4,34.59,34.88,995823,0
+ATAT.US,D,20260205,000000,35.28,37.07,35.11,36.67,1349975,0
+ATAT.US,D,20260206,000000,36.83,37.98,36.6,37.22,1030273,0
+ATAT.US,D,20260209,000000,37.6,39.68,37.5,39.34,2128516,0
+ATAT.US,D,20260210,000000,39.7,40.07,39.551,39.84,2079104,0
+ATAT.US,D,20260211,000000,40.08,40.245,38.4,39.23,1965618,0
+ATAT.US,D,20260212,000000,39.14,39.98,39.01,39.69,1061602,0
+ATAT.US,D,20260213,000000,39.31,39.5,38.6,39.17,863938,0
+ATAT.US,D,20260217,000000,39.18,39.7,38.82,39.41,578860,0
+ATAT.US,D,20260218,000000,39.42,39.68,38.22,38.62,604653,0

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

@@ -0,0 +1,293 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATMCR.US,D,20230120,000000,0.14,0.14,0.12,0.1333,335707,0
+ATMCR.US,D,20230124,000000,0.13,0.13,0.13,0.13,343205,0
+ATMCR.US,D,20230125,000000,0.13,0.2,0.13,0.15,373312,0
+ATMCR.US,D,20230127,000000,0.151,0.151,0.145,0.1501,465100,0
+ATMCR.US,D,20230130,000000,0.1501,0.1501,0.1501,0.1501,621,0
+ATMCR.US,D,20230208,000000,0.1601,0.1601,0.16,0.1601,140101,0
+ATMCR.US,D,20230209,000000,0.1601,0.1601,0.1601,0.1601,500,0
+ATMCR.US,D,20230210,000000,0.1601,0.1601,0.1601,0.1601,500,0
+ATMCR.US,D,20230213,000000,0.1601,0.1601,0.1601,0.1601,723,0
+ATMCR.US,D,20230217,000000,0.1601,0.1601,0.1601,0.1601,450,0
+ATMCR.US,D,20230222,000000,0.1601,0.1601,0.1601,0.1601,124500,0
+ATMCR.US,D,20230224,000000,0.1601,0.1601,0.1601,0.1601,75000,0
+ATMCR.US,D,20230301,000000,0.1601,0.1601,0.1601,0.1601,26400,0
+ATMCR.US,D,20230308,000000,0.19,0.2,0.19,0.2,10000,0
+ATMCR.US,D,20230309,000000,0.16,0.16,0.16,0.16,1000,0
+ATMCR.US,D,20230310,000000,0.1601,0.1601,0.1601,0.1601,1000,0
+ATMCR.US,D,20230313,000000,0.1601,0.1601,0.1601,0.1601,964,0
+ATMCR.US,D,20230315,000000,0.1601,0.1601,0.1601,0.1601,100,0
+ATMCR.US,D,20230316,000000,0.1601,0.1601,0.1601,0.1601,100300,0
+ATMCR.US,D,20230317,000000,0.1601,0.1601,0.1601,0.1601,66800,0
+ATMCR.US,D,20230320,000000,0.1601,0.1601,0.1601,0.1601,100,0
+ATMCR.US,D,20230321,000000,0.1601,0.1601,0.1601,0.1601,100,0
+ATMCR.US,D,20230328,000000,0.2,0.2,0.1701,0.1701,26000,0
+ATMCR.US,D,20230403,000000,0.1701,0.1701,0.1701,0.1701,416,0
+ATMCR.US,D,20230413,000000,0.2,0.2,0.2,0.2,11500,0
+ATMCR.US,D,20230425,000000,0.2,0.2,0.2,0.2,500,0
+ATMCR.US,D,20230509,000000,0.2,0.2,0.17,0.17,20890,0
+ATMCR.US,D,20230510,000000,0.15,0.15,0.15,0.15,833,0
+ATMCR.US,D,20230511,000000,0.077,0.15,0.0638,0.15,24616,0
+ATMCR.US,D,20230512,000000,0.15,0.15,0.15,0.15,1102,0
+ATMCR.US,D,20230515,000000,0.1499,0.15,0.1001,0.1001,30102,0
+ATMCR.US,D,20230517,000000,0.13,0.13,0.1,0.1,247465,0
+ATMCR.US,D,20230518,000000,0.12,0.12,0.12,0.12,1000,0
+ATMCR.US,D,20230519,000000,0.12,0.12,0.11,0.12,625,0
+ATMCR.US,D,20230522,000000,0.12,0.12,0.12,0.12,1099,0
+ATMCR.US,D,20230523,000000,0.1001,0.1101,0.100001,0.1101,400,0
+ATMCR.US,D,20230525,000000,0.11,0.12,0.1,0.12,84300,0
+ATMCR.US,D,20230526,000000,0.121,0.125,0.115,0.125,25246,0
+ATMCR.US,D,20230531,000000,0.12,0.12,0.12,0.12,5000,0
+ATMCR.US,D,20230601,000000,0.13,0.13,0.13,0.13,5000,0
+ATMCR.US,D,20230607,000000,0.17,0.17,0.17,0.17,101,0
+ATMCR.US,D,20230608,000000,0.15,0.1699,0.15,0.1698,6100,0
+ATMCR.US,D,20230613,000000,0.1545,0.1545,0.1545,0.1545,429,0
+ATMCR.US,D,20230614,000000,0.1776,0.1998,0.15,0.16,9583,0
+ATMCR.US,D,20230616,000000,0.1699,0.1699,0.13,0.16,7930,0
+ATMCR.US,D,20230620,000000,0.17,0.17,0.13,0.13,3642,0
+ATMCR.US,D,20230621,000000,0.13,0.1698,0.11,0.1698,993,0
+ATMCR.US,D,20230622,000000,0.147501,0.147501,0.147501,0.147501,1067,0
+ATMCR.US,D,20230623,000000,0.1698,0.1698,0.13,0.13,296,0
+ATMCR.US,D,20230626,000000,0.1594,0.1697,0.1594,0.1613,1701,0
+ATMCR.US,D,20230627,000000,0.14,0.14,0.14,0.14,100,0
+ATMCR.US,D,20230628,000000,0.1695,0.1695,0.1378,0.1438,7985,0
+ATMCR.US,D,20230629,000000,0.1695,0.1695,0.1695,0.1695,100,0
+ATMCR.US,D,20230630,000000,0.1695,0.1695,0.1446,0.1522,3500,0
+ATMCR.US,D,20230706,000000,0.12,0.12,0.12,0.12,199,0
+ATMCR.US,D,20230707,000000,0.1695,0.1695,0.101,0.1695,2699,0
+ATMCR.US,D,20230710,000000,0.1222,0.1525,0.1222,0.1525,2088,0
+ATMCR.US,D,20230711,000000,0.1212,0.1532,0.111,0.15,1927,0
+ATMCR.US,D,20230712,000000,0.1205,0.1205,0.1205,0.1205,100,0
+ATMCR.US,D,20230714,000000,0.1215,0.1422,0.111,0.1422,4200,0
+ATMCR.US,D,20230717,000000,0.1318,0.1318,0.1318,0.1318,103,0
+ATMCR.US,D,20230719,000000,0.1318,0.1318,0.1318,0.1318,100,0
+ATMCR.US,D,20230721,000000,0.1582,0.1582,0.1582,0.1582,100,0
+ATMCR.US,D,20230726,000000,0.17,0.17,0.1116,0.1667,11148,0
+ATMCR.US,D,20230727,000000,0.194,0.194,0.15,0.150243,16780,0
+ATMCR.US,D,20230804,000000,0.141,0.141,0.141,0.141,595,0
+ATMCR.US,D,20230808,000000,0.146501,0.146501,0.146501,0.146501,423,0
+ATMCR.US,D,20230810,000000,0.1248,0.1248,0.111,0.111,336,0
+ATMCR.US,D,20230814,000000,0.1123,0.12,0.111,0.1144,722,0
+ATMCR.US,D,20230816,000000,0.1196,0.1196,0.1111,0.1111,403,0
+ATMCR.US,D,20230817,000000,0.1142,0.1142,0.1111,0.1111,863,0
+ATMCR.US,D,20230821,000000,0.113,0.1149,0.111,0.1111,1452,0
+ATMCR.US,D,20230824,000000,0.122,0.1273,0.122,0.1273,519,0
+ATMCR.US,D,20230926,000000,0.1339,0.17,0.1312,0.17,1092,0
+ATMCR.US,D,20231004,000000,0.16,0.175,0.16,0.175,11648,0
+ATMCR.US,D,20231012,000000,0.156,0.156,0.15,0.15,1700,0
+ATMCR.US,D,20231024,000000,0.12,0.12,0.12,0.12,400,0
+ATMCR.US,D,20231106,000000,0.1226,0.1226,0.1225,0.1225,200,0
+ATMCR.US,D,20231107,000000,0.1229,0.1229,0.1101,0.1101,501,0
+ATMCR.US,D,20231121,000000,0.15,0.15,0.15,0.15,200,0
+ATMCR.US,D,20231128,000000,0.14,0.14,0.11,0.11,800,0
+ATMCR.US,D,20231201,000000,0.0948,0.0948,0.0867,0.0867,626,0
+ATMCR.US,D,20231204,000000,0.0905,0.0905,0.0905,0.0905,2000,0
+ATMCR.US,D,20231207,000000,0.0868,0.0868,0.0811,0.0855,7810,0
+ATMCR.US,D,20231208,000000,0.0904,0.1,0.0904,0.1,78800,0
+ATMCR.US,D,20231213,000000,0.0948,0.11,0.0948,0.11,38790,0
+ATMCR.US,D,20231218,000000,0.11,0.11,0.0948,0.1001,909,0
+ATMCR.US,D,20231226,000000,0.1058,0.1061,0.1001,0.1001,400,0
+ATMCR.US,D,20231228,000000,0.1017,0.1019,0.101,0.101,49100,0
+ATMCR.US,D,20240104,000000,0.1107,0.15,0.1106,0.1106,31000,0
+ATMCR.US,D,20240108,000000,0.1101,0.1301,0.1101,0.1301,34743,0
+ATMCR.US,D,20240109,000000,0.13,0.1303,0.13,0.1301,66925,0
+ATMCR.US,D,20240110,000000,0.1301,0.1303,0.13,0.1301,1325,0
+ATMCR.US,D,20240111,000000,0.1301,0.1303,0.1301,0.1301,2148,0
+ATMCR.US,D,20240119,000000,0.101,0.101,0.101,0.101,1650,0
+ATMCR.US,D,20240130,000000,0.1101,0.1101,0.11,0.1101,60000,0
+ATMCR.US,D,20240202,000000,0.1108,0.1108,0.1,0.1,40000,0
+ATMCR.US,D,20240207,000000,0.15,0.17,0.14,0.15,9201,0
+ATMCR.US,D,20240212,000000,0.16,0.18,0.128,0.128,4734,0
+ATMCR.US,D,20240213,000000,0.13,0.13,0.1033,0.1156,30551,0
+ATMCR.US,D,20240215,000000,0.12,0.12,0.12,0.12,25000,0
+ATMCR.US,D,20240220,000000,0.12,0.12,0.12,0.12,703,0
+ATMCR.US,D,20240226,000000,0.1011,0.12,0.1011,0.1048,21189,0
+ATMCR.US,D,20240227,000000,0.1048,0.12,0.1011,0.12,36511,0
+ATMCR.US,D,20240228,000000,0.1015,0.1015,0.1015,0.1015,475,0
+ATMCR.US,D,20240229,000000,0.1011,0.1588,0.1011,0.1588,7282,0
+ATMCR.US,D,20240304,000000,0.1146,0.1147,0.1146,0.1147,428,0
+ATMCR.US,D,20240307,000000,0.1022,0.1101,0.1022,0.1091,58100,0
+ATMCR.US,D,20240311,000000,0.1025,0.1781,0.1025,0.141,5980,0
+ATMCR.US,D,20240312,000000,0.111,0.296,0.11,0.11,20281,0
+ATMCR.US,D,20240314,000000,0.117,0.117,0.117,0.117,137,0
+ATMCR.US,D,20240315,000000,0.127,0.127,0.127,0.127,217,0
+ATMCR.US,D,20240318,000000,0.1295,0.1295,0.108,0.1149,3370,0
+ATMCR.US,D,20240320,000000,0.1052,0.1052,0.1052,0.1052,1500,0
+ATMCR.US,D,20240328,000000,0.1115,0.112,0.105416,0.112,1563,0
+ATMCR.US,D,20240416,000000,0.1094,0.1597,0.1093,0.1597,1444,0
+ATMCR.US,D,20240424,000000,0.1151,0.134,0.1052,0.1052,3901,0
+ATMCR.US,D,20240429,000000,0.1056,0.1056,0.1056,0.1056,1223,0
+ATMCR.US,D,20240506,000000,0.1056,0.1056,0.1056,0.1056,953,0
+ATMCR.US,D,20240507,000000,0.11,0.13,0.11,0.13,2384,0
+ATMCR.US,D,20240508,000000,0.1055,0.1153,0.1055,0.1081,8954,0
+ATMCR.US,D,20240513,000000,0.114,0.114,0.114,0.114,520,0
+ATMCR.US,D,20240515,000000,0.114,0.114,0.114,0.114,506,0
+ATMCR.US,D,20240517,000000,0.113101,0.151501,0.113101,0.138796,2004,0
+ATMCR.US,D,20240520,000000,0.14,0.14,0.14,0.14,100,0
+ATMCR.US,D,20240521,000000,0.11,0.13,0.11,0.13,194600,0
+ATMCR.US,D,20240522,000000,0.1178,0.151501,0.1177,0.151501,705,0
+ATMCR.US,D,20240523,000000,0.13,0.13,0.1284,0.1284,25900,0
+ATMCR.US,D,20240524,000000,0.113,0.113,0.113,0.113,501,0
+ATMCR.US,D,20240528,000000,0.114,0.1166,0.114,0.1159,1605,0
+ATMCR.US,D,20240605,000000,0.114,0.1151,0.1137,0.1142,201625,0
+ATMCR.US,D,20240606,000000,0.1131,0.1131,0.1126,0.1126,25000,0
+ATMCR.US,D,20240607,000000,0.1131,0.1131,0.1055,0.11,50400,0
+ATMCR.US,D,20240610,000000,0.1091,0.11,0.1091,0.11,75500,0
+ATMCR.US,D,20240614,000000,0.1091,0.1091,0.1091,0.1091,100,0
+ATMCR.US,D,20240617,000000,0.11,0.19,0.11,0.19,2814,0
+ATMCR.US,D,20240628,000000,0.1155,0.1895,0.11,0.1472,2478,0
+ATMCR.US,D,20240712,000000,0.1221,0.1221,0.11,0.11,7500,0
+ATMCR.US,D,20240723,000000,0.1101,0.1101,0.1101,0.1101,571,0
+ATMCR.US,D,20240724,000000,0.115,0.115,0.115,0.115,1772,0
+ATMCR.US,D,20240819,000000,0.12,0.1206,0.12,0.1206,400,0
+ATMCR.US,D,20240827,000000,0.12,0.12,0.12,0.12,65923,0
+ATMCR.US,D,20240828,000000,0.1203,0.1206,0.12,0.1206,11700,0
+ATMCR.US,D,20240829,000000,0.12,0.12,0.12,0.12,1000,0
+ATMCR.US,D,20240905,000000,0.12,0.1385,0.12,0.1385,2000,0
+ATMCR.US,D,20240913,000000,0.14,0.14,0.13,0.13,170425,0
+ATMCR.US,D,20240916,000000,0.1428,0.1554,0.1428,0.1554,20433,0
+ATMCR.US,D,20240917,000000,0.1493,0.155,0.1351,0.1356,19355,0
+ATMCR.US,D,20240918,000000,0.135,0.135,0.135,0.135,1100,0
+ATMCR.US,D,20240920,000000,0.1395,0.1395,0.136,0.136,10254,0
+ATMCR.US,D,20240925,000000,0.14,0.14,0.13,0.1379,114474,0
+ATMCR.US,D,20240926,000000,0.17,0.1889,0.17,0.1766,11714,0
+ATMCR.US,D,20241001,000000,0.197,0.197,0.197,0.197,500,0
+ATMCR.US,D,20241002,000000,0.195,0.195,0.195,0.195,178,0
+ATMCR.US,D,20241004,000000,0.2021,0.2038,0.1994,0.1998,6943,0
+ATMCR.US,D,20241007,000000,0.2275,0.24,0.2005,0.24,22822,0
+ATMCR.US,D,20241008,000000,0.2328,0.24,0.23,0.24,7648,0
+ATMCR.US,D,20241009,000000,0.2309,0.2399,0.23,0.23,6006,0
+ATMCR.US,D,20241010,000000,0.198,0.23,0.19,0.23,20635,0
+ATMCR.US,D,20241011,000000,0.222,0.222,0.222,0.222,555,0
+ATMCR.US,D,20241014,000000,0.196,0.196,0.19,0.19,420,0
+ATMCR.US,D,20241015,000000,0.18,0.180101,0.18,0.180101,1878,0
+ATMCR.US,D,20241016,000000,0.1813,0.1899,0.1812,0.1899,301,0
+ATMCR.US,D,20241021,000000,0.1895,0.1895,0.1895,0.1895,6895,0
+ATMCR.US,D,20241024,000000,0.206,0.2274,0.206,0.2274,1181,0
+ATMCR.US,D,20241025,000000,0.2224,0.23,0.2224,0.23,500,0
+ATMCR.US,D,20241028,000000,0.23,0.23,0.1955,0.23,2700,0
+ATMCR.US,D,20241029,000000,0.23,0.23,0.2,0.2,1300,0
+ATMCR.US,D,20241031,000000,0.2256,0.23,0.2252,0.2299,9705,0
+ATMCR.US,D,20241101,000000,0.17,0.17,0.1196,0.17,6100,0
+ATMCR.US,D,20241104,000000,0.18,0.18,0.17,0.18,1004,0
+ATMCR.US,D,20241105,000000,0.1798,0.18,0.1798,0.18,1192,0
+ATMCR.US,D,20241106,000000,0.205,0.205,0.1839,0.1839,587,0
+ATMCR.US,D,20241115,000000,0.15,0.165,0.15,0.165,222,0
+ATMCR.US,D,20241118,000000,0.1753,0.1753,0.156018,0.156018,941,0
+ATMCR.US,D,20241127,000000,0.1658,0.1658,0.1658,0.1658,474,0
+ATMCR.US,D,20241211,000000,0.16,0.16,0.145362,0.145362,1011,0
+ATMCR.US,D,20241217,000000,0.1454,0.1454,0.13,0.13,1002,0
+ATMCR.US,D,20241220,000000,0.1101,0.1101,0.1101,0.1101,3000,0
+ATMCR.US,D,20241223,000000,0.144,0.15,0.1275,0.148501,4592,0
+ATMCR.US,D,20241231,000000,0.148,0.148,0.1351,0.1351,2300,0
+ATMCR.US,D,20250106,000000,0.18,0.2299,0.18,0.2295,18853,0
+ATMCR.US,D,20250107,000000,0.21,0.21,0.205,0.2075,700,0
+ATMCR.US,D,20250110,000000,0.2199,0.2199,0.2009,0.2009,815,0
+ATMCR.US,D,20250113,000000,0.2001,0.2009,0.1702,0.1702,3501,0
+ATMCR.US,D,20250114,000000,0.175,0.1811,0.1401,0.1402,16450,0
+ATMCR.US,D,20250122,000000,0.1433,0.146,0.1432,0.1459,429,0
+ATMCR.US,D,20250123,000000,0.152,0.152,0.142,0.142,10000,0
+ATMCR.US,D,20250124,000000,0.1405,0.1405,0.1405,0.1405,614,0
+ATMCR.US,D,20250129,000000,0.1406,0.1534,0.1406,0.1534,1738,0
+ATMCR.US,D,20250131,000000,0.16,0.18,0.16,0.18,1373,0
+ATMCR.US,D,20250204,000000,0.164,0.164,0.16,0.1601,1400,0
+ATMCR.US,D,20250205,000000,0.1601,0.1667,0.16,0.1601,35936,0
+ATMCR.US,D,20250206,000000,0.1401,0.143,0.14,0.143,740,0
+ATMCR.US,D,20250220,000000,0.216,0.23,0.16,0.16,5788,0
+ATMCR.US,D,20250221,000000,0.1601,0.1601,0.15,0.15,10000,0
+ATMCR.US,D,20250225,000000,0.15,0.15,0.15,0.15,1050,0
+ATMCR.US,D,20250227,000000,0.15,0.15,0.15,0.15,406,0
+ATMCR.US,D,20250228,000000,0.16,0.24,0.15,0.15,25736,0
+ATMCR.US,D,20250303,000000,0.1955,0.1955,0.1955,0.1955,124,0
+ATMCR.US,D,20250307,000000,0.168,0.19505,0.1601,0.19505,1350,0
+ATMCR.US,D,20250314,000000,0.1871,0.1871,0.1871,0.1871,1000,0
+ATMCR.US,D,20250324,000000,0.19,0.23,0.1505,0.16,11512,0
+ATMCR.US,D,20250327,000000,0.1605,0.1605,0.1605,0.1605,150,0
+ATMCR.US,D,20250328,000000,0.1605,0.1605,0.1605,0.1605,259,0
+ATMCR.US,D,20250407,000000,0.1816,0.1816,0.1605,0.1605,4756,0
+ATMCR.US,D,20250411,000000,0.16,0.16,0.16,0.16,200,0
+ATMCR.US,D,20250417,000000,0.1505,0.1505,0.1505,0.1505,9900,0
+ATMCR.US,D,20250428,000000,0.15,0.16,0.15,0.15,400,0
+ATMCR.US,D,20250430,000000,0.1495,0.1495,0.1495,0.1495,150,0
+ATMCR.US,D,20250508,000000,0.15,0.15,0.15,0.15,100,0
+ATMCR.US,D,20250516,000000,0.15,0.17,0.15,0.15,4712,0
+ATMCR.US,D,20250519,000000,0.1499,0.16,0.1499,0.15,500,0
+ATMCR.US,D,20250520,000000,0.15,0.1501,0.15,0.1501,601,0
+ATMCR.US,D,20250522,000000,0.15,0.15,0.15,0.15,100,0
+ATMCR.US,D,20250523,000000,0.15,0.16,0.1401,0.150064,87781,0
+ATMCR.US,D,20250527,000000,0.1401,0.15,0.1401,0.1401,67166,0
+ATMCR.US,D,20250529,000000,0.14,0.1401,0.14,0.1401,20025,0
+ATMCR.US,D,20250602,000000,0.1401,0.24,0.1401,0.19,2425,0
+ATMCR.US,D,20250604,000000,0.18,0.185001,0.18,0.183651,21540,0
+ATMCR.US,D,20250609,000000,0.18,0.19,0.14,0.1599,84361,0
+ATMCR.US,D,20250610,000000,0.175,0.175,0.165,0.166,52604,0
+ATMCR.US,D,20250611,000000,0.1661,0.1661,0.14,0.14,301096,0
+ATMCR.US,D,20250617,000000,0.145,0.145,0.14,0.1402,49078,0
+ATMCR.US,D,20250625,000000,0.1401,0.1401,0.1401,0.1401,1451,0
+ATMCR.US,D,20250626,000000,0.1599,0.1599,0.1599,0.1599,503,0
+ATMCR.US,D,20250630,000000,0.19,0.2,0.166,0.1996,11087,0
+ATMCR.US,D,20250701,000000,0.22,0.24,0.1628,0.1973,3713,0
+ATMCR.US,D,20250702,000000,0.23,0.24,0.23,0.24,1000,0
+ATMCR.US,D,20250703,000000,0.27,0.27,0.25,0.26,7308,0
+ATMCR.US,D,20250707,000000,0.24,0.25,0.230001,0.234,25752,0
+ATMCR.US,D,20250709,000000,0.235,0.26,0.2089,0.2361,18358,0
+ATMCR.US,D,20250714,000000,0.24,0.26,0.24,0.2414,26475,0
+ATMCR.US,D,20250715,000000,0.2424,0.2425,0.2,0.2004,63253,0
+ATMCR.US,D,20250717,000000,0.26,0.26,0.22,0.22,70722,0
+ATMCR.US,D,20250718,000000,0.2527,0.277301,0.23,0.2301,43726,0
+ATMCR.US,D,20250721,000000,0.2782,0.2999,0.2408,0.25,49459,0
+ATMCR.US,D,20250722,000000,0.258,0.27,0.2334,0.2334,34518,0
+ATMCR.US,D,20250723,000000,0.2343,0.2999,0.2343,0.2502,20870,0
+ATMCR.US,D,20250724,000000,0.2785,0.2999,0.26,0.26,48230,0
+ATMCR.US,D,20250725,000000,0.2799,0.28,0.2799,0.28,34381,0
+ATMCR.US,D,20250728,000000,0.26325,0.271,0.26325,0.271,13549,0
+ATMCR.US,D,20250729,000000,0.265,0.265,0.26,0.26,31628,0
+ATMCR.US,D,20250730,000000,0.2999,0.3,0.2509,0.2538,30929,0
+ATMCR.US,D,20250804,000000,0.285,0.285,0.285,0.285,9578,0
+ATMCR.US,D,20250805,000000,0.285,0.2999,0.285,0.285,8027,0
+ATMCR.US,D,20250806,000000,0.2999,0.2999,0.286,0.2861,5809,0
+ATMCR.US,D,20250807,000000,0.3,0.3,0.2944,0.2944,15507,0
+ATMCR.US,D,20250808,000000,0.27,0.27,0.27,0.27,2537,0
+ATMCR.US,D,20250811,000000,0.28,0.28,0.28,0.28,20000,0
+ATMCR.US,D,20250812,000000,0.2775,0.2775,0.277,0.277,3398,0
+ATMCR.US,D,20250815,000000,0.2918,0.2999,0.2918,0.2999,9223,0
+ATMCR.US,D,20250818,000000,0.267,0.267,0.262,0.262,267054,0
+ATMCR.US,D,20250819,000000,0.2747,0.2747,0.262,0.267701,3000,0
+ATMCR.US,D,20250827,000000,0.24,0.24,0.238,0.238,12300,0
+ATMCR.US,D,20250828,000000,0.238,0.238,0.200064,0.237,83563,0
+ATMCR.US,D,20250829,000000,0.28,0.285,0.25,0.285,202559,0
+ATMCR.US,D,20250902,000000,0.28,0.2945,0.28,0.289,70857,0
+ATMCR.US,D,20250903,000000,0.299,0.2999,0.299,0.2999,31885,0
+ATMCR.US,D,20250904,000000,0.28,0.3,0.2721,0.3,33536,0
+ATMCR.US,D,20250905,000000,0.2999,0.2999,0.2999,0.2999,110,0
+ATMCR.US,D,20250908,000000,0.2999,0.3,0.29595,0.3,15310,0
+ATMCR.US,D,20250909,000000,0.2759,0.2759,0.2759,0.2759,5000,0
+ATMCR.US,D,20250910,000000,0.2998,0.2998,0.29,0.2998,11936,0
+ATMCR.US,D,20250911,000000,0.29,0.2998,0.29,0.2998,7155,0
+ATMCR.US,D,20250912,000000,0.2997,0.3,0.2997,0.2999,12834,0
+ATMCR.US,D,20250915,000000,0.2901,0.2999,0.2901,0.2999,794,0
+ATMCR.US,D,20250916,000000,0.2999,0.2999,0.2901,0.2999,32314,0
+ATMCR.US,D,20250917,000000,0.2999,0.2999,0.29,0.29,26756,0
+ATMCR.US,D,20250918,000000,0.2999,0.2999,0.2999,0.2999,104,0
+ATMCR.US,D,20250919,000000,0.2999,0.3,0.2943,0.2999,22069,0
+ATMCR.US,D,20250922,000000,0.3,0.3,0.28,0.2999,26984,0
+ATMCR.US,D,20250923,000000,0.2943,0.3,0.2943,0.3,9298,0
+ATMCR.US,D,20250924,000000,0.3,0.3,0.29,0.2982,10950,0
+ATMCR.US,D,20250929,000000,0.2839,0.2839,0.2839,0.2839,9368,0
+ATMCR.US,D,20251007,000000,0.284,0.284,0.284,0.284,141,0
+ATMCR.US,D,20251010,000000,0.28411,0.28411,0.28411,0.28411,3476,0
+ATMCR.US,D,20251014,000000,0.2999,0.2999,0.2999,0.2999,10239,0
+ATMCR.US,D,20251020,000000,0.2999,0.2999,0.2999,0.2999,19877,0
+ATMCR.US,D,20251022,000000,0.2841,0.2841,0.2841,0.2841,496,0
+ATMCR.US,D,20251024,000000,0.2846,0.2846,0.258,0.264,30132,0
+ATMCR.US,D,20251027,000000,0.2399,0.271,0.2399,0.24,70500,0
+ATMCR.US,D,20251105,000000,0.246,0.246,0.246,0.246,800,0
+ATMCR.US,D,20251107,000000,0.258,0.258,0.2471,0.2471,4500,0
+ATMCR.US,D,20251113,000000,0.245,0.257,0.23,0.245,21700,0
+ATMCR.US,D,20251126,000000,0.1902,0.2102,0.18545,0.2023,232765,0
+ATMCR.US,D,20251201,000000,0.2024,0.207534,0.146299,0.15,570353,0
+ATMCR.US,D,20251202,000000,0.25,0.25,0.1801,0.2,113919,0
+ATMCR.US,D,20251203,000000,0.2,0.2006,0.177,0.1794,79305,0
+ATMCR.US,D,20251204,000000,0.185,0.195,0.17,0.1894,86870,0
+ATMCR.US,D,20251205,000000,0.2013,0.2013,0.1801,0.1936,34382,0
+ATMCR.US,D,20251208,000000,0.2,0.2,0.1924,0.1924,786716,0

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

@@ -0,0 +1,454 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATMVR.US,D,20230126,000000,0.2,0.2,0.18,0.18,3500,0
+ATMVR.US,D,20230127,000000,0.19,0.19,0.19,0.19,2525,0
+ATMVR.US,D,20230130,000000,0.19,0.19,0.19,0.19,273,0
+ATMVR.US,D,20230201,000000,0.14,0.17,0.14,0.17,150260,0
+ATMVR.US,D,20230202,000000,0.57,0.57,0.2,0.2,2056,0
+ATMVR.US,D,20230203,000000,0.1989,0.1989,0.1899,0.1899,10634,0
+ATMVR.US,D,20230206,000000,0.1899,0.1899,0.14,0.15,192820,0
+ATMVR.US,D,20230207,000000,0.16,0.163,0.1211,0.1211,166610,0
+ATMVR.US,D,20230208,000000,0.151,0.165,0.145,0.152,36001,0
+ATMVR.US,D,20230210,000000,0.15,0.16,0.15,0.16,23325,0
+ATMVR.US,D,20230213,000000,0.16,0.16,0.15,0.16,83359,0
+ATMVR.US,D,20230217,000000,0.1211,0.1211,0.1211,0.1211,191,0
+ATMVR.US,D,20230222,000000,0.125,0.125,0.125,0.125,5000,0
+ATMVR.US,D,20230224,000000,0.125,0.125,0.125,0.125,2600,0
+ATMVR.US,D,20230228,000000,0.156,0.156,0.14,0.14,11360,0
+ATMVR.US,D,20230302,000000,0.16,0.16,0.159,0.159,28885,0
+ATMVR.US,D,20230303,000000,0.16,0.16,0.16,0.16,990,0
+ATMVR.US,D,20230306,000000,0.16,0.16,0.1599,0.16,2099,0
+ATMVR.US,D,20230308,000000,0.16,0.16,0.16,0.16,68095,0
+ATMVR.US,D,20230313,000000,0.121,0.121,0.121,0.121,648,0
+ATMVR.US,D,20230316,000000,0.13,0.13,0.13,0.13,5090,0
+ATMVR.US,D,20230317,000000,0.1211,0.1211,0.121,0.121,45101,0
+ATMVR.US,D,20230321,000000,0.12,0.121,0.12,0.121,173000,0
+ATMVR.US,D,20230323,000000,0.111,0.111,0.11,0.11,30000,0
+ATMVR.US,D,20230324,000000,0.1101,0.1101,0.1101,0.1101,30000,0
+ATMVR.US,D,20230328,000000,0.1101,0.15,0.1101,0.15,22000,0
+ATMVR.US,D,20230329,000000,0.15,0.15,0.15,0.15,400,0
+ATMVR.US,D,20230330,000000,0.1101,0.1101,0.1101,0.1101,3700,0
+ATMVR.US,D,20230403,000000,0.12,0.12,0.12,0.12,5199,0
+ATMVR.US,D,20230404,000000,0.1101,0.1101,0.11,0.11,24900,0
+ATMVR.US,D,20230405,000000,0.1101,0.15,0.1101,0.15,33900,0
+ATMVR.US,D,20230406,000000,0.11,0.1101,0.11,0.1101,602,0
+ATMVR.US,D,20230410,000000,0.15,0.15,0.15,0.15,50000,0
+ATMVR.US,D,20230411,000000,0.11,0.15,0.11,0.1499,1438,0
+ATMVR.US,D,20230412,000000,0.15,0.15,0.15,0.15,45414,0
+ATMVR.US,D,20230419,000000,0.137501,0.137501,0.137501,0.137501,636,0
+ATMVR.US,D,20230420,000000,0.17,0.17,0.1121,0.1121,200,0
+ATMVR.US,D,20230425,000000,0.1121,0.1615,0.1121,0.1615,200,0
+ATMVR.US,D,20230502,000000,0.14,0.14,0.14,0.14,450477,0
+ATMVR.US,D,20230508,000000,0.14,0.14,0.14,0.14,460,0
+ATMVR.US,D,20230509,000000,0.18,0.18,0.18,0.18,128,0
+ATMVR.US,D,20230510,000000,0.131,0.131,0.131,0.131,239,0
+ATMVR.US,D,20230511,000000,0.141984,0.141984,0.141984,0.141984,100,0
+ATMVR.US,D,20230519,000000,0.1201,0.1201,0.1201,0.1201,200,0
+ATMVR.US,D,20230523,000000,0.1201,0.13,0.1201,0.13,1800,0
+ATMVR.US,D,20230524,000000,0.1201,0.1201,0.1201,0.1201,640,0
+ATMVR.US,D,20230525,000000,0.1201,0.1201,0.1201,0.1201,300,0
+ATMVR.US,D,20230601,000000,0.1211,0.1211,0.12,0.12,400,0
+ATMVR.US,D,20230607,000000,0.15,0.15,0.15,0.15,2302,0
+ATMVR.US,D,20230612,000000,0.1211,0.1211,0.1211,0.1211,477,0
+ATMVR.US,D,20230622,000000,0.1211,0.1211,0.12,0.1211,614,0
+ATMVR.US,D,20230627,000000,0.1211,0.1211,0.1211,0.1211,200,0
+ATMVR.US,D,20230703,000000,0.18,0.18,0.18,0.18,814,0
+ATMVR.US,D,20230707,000000,0.15,0.15,0.1251,0.15,24050,0
+ATMVR.US,D,20230710,000000,0.135,0.135,0.125,0.125,3426,0
+ATMVR.US,D,20230712,000000,0.15,0.15,0.15,0.15,103943,0
+ATMVR.US,D,20230713,000000,0.1693,0.17,0.168,0.168,3564,0
+ATMVR.US,D,20230714,000000,0.1507,0.1507,0.1467,0.1468,4000,0
+ATMVR.US,D,20230814,000000,0.15,0.16,0.15,0.15,4724,0
+ATMVR.US,D,20230815,000000,0.1693,0.1724,0.15,0.15,16352,0
+ATMVR.US,D,20230816,000000,0.1651,0.17,0.1651,0.17,14200,0
+ATMVR.US,D,20230817,000000,0.17,0.17,0.17,0.17,3048,0
+ATMVR.US,D,20230818,000000,0.18,0.18,0.17,0.17,850,0
+ATMVR.US,D,20230821,000000,0.18,0.18,0.18,0.18,200,0
+ATMVR.US,D,20230822,000000,0.18,0.18,0.18,0.18,25517,0
+ATMVR.US,D,20230823,000000,0.18,0.18,0.177,0.177,30550,0
+ATMVR.US,D,20230824,000000,0.184,0.184,0.164,0.18,1406,0
+ATMVR.US,D,20230830,000000,0.18,0.18,0.18,0.18,166,0
+ATMVR.US,D,20230905,000000,0.17,0.18,0.16,0.17,13001,0
+ATMVR.US,D,20230911,000000,0.185,0.19,0.16,0.16,42263,0
+ATMVR.US,D,20230913,000000,0.155,0.16,0.155,0.16,500101,0
+ATMVR.US,D,20230922,000000,0.164,0.164,0.1601,0.1601,13438,0
+ATMVR.US,D,20231004,000000,0.1879,0.1959,0.1862,0.19,45170,0
+ATMVR.US,D,20231006,000000,0.2,0.2,0.18,0.18,5000,0
+ATMVR.US,D,20231011,000000,0.1511,0.1511,0.1511,0.1511,100,0
+ATMVR.US,D,20231012,000000,0.1749,0.1749,0.151,0.151,5170,0
+ATMVR.US,D,20231016,000000,0.175501,0.175501,0.175501,0.175501,531,0
+ATMVR.US,D,20231017,000000,0.1608,0.1608,0.1607,0.1607,333,0
+ATMVR.US,D,20231019,000000,0.1608,0.1608,0.1608,0.1608,101,0
+ATMVR.US,D,20231020,000000,0.1608,0.1608,0.1533,0.1533,668,0
+ATMVR.US,D,20231027,000000,0.1511,0.1511,0.1511,0.1511,541,0
+ATMVR.US,D,20231030,000000,0.1602,0.1602,0.1528,0.1528,450,0
+ATMVR.US,D,20231103,000000,0.1608,0.1608,0.151,0.151,30823,0
+ATMVR.US,D,20231106,000000,0.187679,0.187679,0.12,0.12,638,0
+ATMVR.US,D,20231107,000000,0.130063,0.130063,0.130063,0.130063,3441,0
+ATMVR.US,D,20231116,000000,0.1647,0.1647,0.1647,0.1647,100,0
+ATMVR.US,D,20231128,000000,0.1484,0.17,0.14345,0.1435,19609,0
+ATMVR.US,D,20231129,000000,0.16,0.16,0.15,0.15,1020,0
+ATMVR.US,D,20231206,000000,0.14,0.14,0.14,0.14,400,0
+ATMVR.US,D,20231211,000000,0.15,0.15,0.15,0.15,115,0
+ATMVR.US,D,20231212,000000,0.14,0.14,0.14,0.14,400,0
+ATMVR.US,D,20231213,000000,0.12,0.12,0.12,0.12,56122,0
+ATMVR.US,D,20231215,000000,0.1005,0.1005,0.0907,0.0907,2320,0
+ATMVR.US,D,20231218,000000,0.0816,0.0816,0.072,0.072,413,0
+ATMVR.US,D,20231219,000000,0.1264,0.1265,0.0944,0.1,182939,0
+ATMVR.US,D,20231220,000000,0.1399,0.1399,0.1399,0.1399,10020,0
+ATMVR.US,D,20231221,000000,0.14,0.14,0.14,0.14,400,0
+ATMVR.US,D,20231226,000000,0.14,0.14,0.14,0.14,400,0
+ATMVR.US,D,20231228,000000,0.135,0.135,0.135,0.135,1000,0
+ATMVR.US,D,20231229,000000,0.135,0.135,0.12,0.12,1400,0
+ATMVR.US,D,20240110,000000,0.090101,0.13,0.090101,0.13,530,0
+ATMVR.US,D,20240111,000000,0.13,0.15,0.13,0.15,100328,0
+ATMVR.US,D,20240124,000000,0.12,0.12,0.12,0.12,300,0
+ATMVR.US,D,20240125,000000,0.090101,0.1496,0.090101,0.0923,7360,0
+ATMVR.US,D,20240126,000000,0.119801,0.119801,0.09,0.09,4100,0
+ATMVR.US,D,20240129,000000,0.09,0.0956,0.09,0.0901,31860,0
+ATMVR.US,D,20240130,000000,0.1097,0.1099,0.1047,0.1049,143721,0
+ATMVR.US,D,20240131,000000,0.11,0.11,0.11,0.11,500,0
+ATMVR.US,D,20240201,000000,0.1,0.1,0.1,0.1,100,0
+ATMVR.US,D,20240205,000000,0.1061,0.1101,0.09,0.09,27727,0
+ATMVR.US,D,20240209,000000,0.09,0.09,0.075,0.075,28800,0
+ATMVR.US,D,20240212,000000,0.074,0.074,0.074,0.074,100,0
+ATMVR.US,D,20240213,000000,0.0776,0.08,0.07615,0.08,25659,0
+ATMVR.US,D,20240214,000000,0.078,0.08,0.078,0.08,26068,0
+ATMVR.US,D,20240215,000000,0.08,0.08,0.0799,0.08,25600,0
+ATMVR.US,D,20240227,000000,0.08,0.08,0.08,0.08,10000,0
+ATMVR.US,D,20240229,000000,0.0501,0.0588,0.0501,0.0588,862,0
+ATMVR.US,D,20240301,000000,0.085,0.1,0.085,0.1,58203,0
+ATMVR.US,D,20240304,000000,0.115,0.1151,0.115,0.115,7197,0
+ATMVR.US,D,20240307,000000,0.08,0.08,0.0501,0.078,44300,0
+ATMVR.US,D,20240314,000000,0.0728,0.075,0.07,0.075,14433,0
+ATMVR.US,D,20240318,000000,0.0506,0.0506,0.0506,0.0506,100,0
+ATMVR.US,D,20240319,000000,0.055,0.055,0.055,0.055,3381,0
+ATMVR.US,D,20240320,000000,0.0902,0.0962,0.0501,0.0895,51290,0
+ATMVR.US,D,20240321,000000,0.0372,0.087127,0.0356,0.087127,22604,0
+ATMVR.US,D,20240322,000000,0.0515,0.0868,0.0515,0.0868,2059,0
+ATMVR.US,D,20240325,000000,0.0585,0.0728,0.043,0.07,19805,0
+ATMVR.US,D,20240326,000000,0.0501,0.068,0.0462,0.068,4560,0
+ATMVR.US,D,20240327,000000,0.0577,0.068,0.0523,0.068,2604,0
+ATMVR.US,D,20240328,000000,0.0607,0.0826,0.0524,0.0826,1015,0
+ATMVR.US,D,20240401,000000,0.0794,0.0814,0.0794,0.0814,14020,0
+ATMVR.US,D,20240402,000000,0.0792,0.0792,0.0791,0.0791,1377,0
+ATMVR.US,D,20240403,000000,0.0769,0.08,0.0676,0.08,10691,0
+ATMVR.US,D,20240404,000000,0.08,0.0814,0.08,0.0814,832,0
+ATMVR.US,D,20240409,000000,0.0883,0.09,0.0883,0.09,5331,0
+ATMVR.US,D,20240410,000000,0.0922,0.1,0.0922,0.1,29479,0
+ATMVR.US,D,20240411,000000,0.1083,0.1115,0.1083,0.1115,21770,0
+ATMVR.US,D,20240416,000000,0.1071,0.11,0.1069,0.11,3082,0
+ATMVR.US,D,20240501,000000,0.0866,0.0866,0.0866,0.0866,3400,0
+ATMVR.US,D,20240502,000000,0.0895,0.0924,0.0895,0.0924,1600,0
+ATMVR.US,D,20240506,000000,0.0952,0.0952,0.0899,0.0899,6600,0
+ATMVR.US,D,20240507,000000,0.0887,0.0977,0.0866,0.0977,20100,0
+ATMVR.US,D,20240508,000000,0.109,0.109,0.109,0.109,102,0
+ATMVR.US,D,20240509,000000,0.1148,0.115,0.1148,0.115,49893,0
+ATMVR.US,D,20240513,000000,0.115,0.115,0.11,0.11,76000,0
+ATMVR.US,D,20240515,000000,0.1102,0.1102,0.1102,0.1102,512,0
+ATMVR.US,D,20240516,000000,0.1209,0.125,0.1209,0.125,601,0
+ATMVR.US,D,20240520,000000,0.1288,0.14,0.1288,0.14,2681,0
+ATMVR.US,D,20240521,000000,0.1374,0.14,0.1374,0.1395,1400,0
+ATMVR.US,D,20240523,000000,0.13,0.13,0.13,0.13,809,0
+ATMVR.US,D,20240524,000000,0.1374,0.14,0.1294,0.1294,600,0
+ATMVR.US,D,20240531,000000,0.12,0.12,0.12,0.12,20100,0
+ATMVR.US,D,20240603,000000,0.13,0.13,0.13,0.13,5180,0
+ATMVR.US,D,20240604,000000,0.132,0.132,0.13,0.13,58965,0
+ATMVR.US,D,20240605,000000,0.132,0.132,0.1,0.1001,196200,0
+ATMVR.US,D,20240606,000000,0.1001,0.1001,0.1001,0.1001,25000,0
+ATMVR.US,D,20240607,000000,0.09,0.09,0.0782,0.088,31200,0
+ATMVR.US,D,20240610,000000,0.08,0.083375,0.0799,0.083375,1784,0
+ATMVR.US,D,20240612,000000,0.087,0.09,0.0825,0.0825,2100,0
+ATMVR.US,D,20240613,000000,0.095,0.1,0.095,0.1,16000,0
+ATMVR.US,D,20240614,000000,0.1,0.1,0.0797,0.0797,58700,0
+ATMVR.US,D,20240617,000000,0.1,0.1,0.0958,0.1,9800,0
+ATMVR.US,D,20240620,000000,0.0901,0.0901,0.0901,0.0901,200,0
+ATMVR.US,D,20240621,000000,0.0851,0.11,0.0851,0.11,53900,0
+ATMVR.US,D,20240624,000000,0.1,0.109,0.1,0.1,27065,0
+ATMVR.US,D,20240625,000000,0.1,0.1,0.1,0.1,8600,0
+ATMVR.US,D,20240627,000000,0.1,0.1332,0.09,0.1332,42500,0
+ATMVR.US,D,20240628,000000,0.1231,0.13325,0.0961,0.0973,28795,0
+ATMVR.US,D,20240702,000000,0.1098,0.1102,0.1096,0.1097,810,0
+ATMVR.US,D,20240703,000000,0.1123,0.1125,0.1097,0.1097,2200,0
+ATMVR.US,D,20240709,000000,0.1,0.1036,0.1,0.1036,1090,0
+ATMVR.US,D,20240717,000000,0.1,0.1,0.1,0.1,26400,0
+ATMVR.US,D,20240723,000000,0.0975,0.0975,0.0975,0.0975,586,0
+ATMVR.US,D,20240724,000000,0.102,0.102,0.0987,0.0987,26300,0
+ATMVR.US,D,20240726,000000,0.0987,0.0987,0.0987,0.0987,100,0
+ATMVR.US,D,20240801,000000,0.05,0.07,0.0455,0.06,1060,0
+ATMVR.US,D,20240802,000000,0.069,0.0832,0.064,0.0772,10540,0
+ATMVR.US,D,20240805,000000,0.1098,0.1121,0.0619,0.081,13685,0
+ATMVR.US,D,20240806,000000,0.086,0.092,0.0803,0.092,4032,0
+ATMVR.US,D,20240807,000000,0.1057,0.1391,0.099,0.119999,160804,0
+ATMVR.US,D,20240808,000000,0.12,0.12,0.12,0.12,148,0
+ATMVR.US,D,20240809,000000,0.13,0.14,0.13,0.1399,30192,0
+ATMVR.US,D,20240812,000000,0.135,0.135,0.135,0.135,1000,0
+ATMVR.US,D,20240815,000000,0.138,0.138,0.1379,0.1379,1619,0
+ATMVR.US,D,20240819,000000,0.15,0.17,0.14,0.17,117964,0
+ATMVR.US,D,20240820,000000,0.1499,0.15,0.140501,0.15,3400,0
+ATMVR.US,D,20240822,000000,0.166,0.17,0.166,0.17,1220,0
+ATMVR.US,D,20240823,000000,0.18,0.18,0.17,0.17,16006,0
+ATMVR.US,D,20240827,000000,0.15,0.17,0.15,0.17,15846,0
+ATMVR.US,D,20240829,000000,0.17,0.17,0.1525,0.16,47550,0
+ATMVR.US,D,20240830,000000,0.15,0.152,0.12,0.13,199159,0
+ATMVR.US,D,20240903,000000,0.1303,0.1598,0.1303,0.1598,1293,0
+ATMVR.US,D,20240904,000000,0.16,0.16,0.1201,0.1201,6540,0
+ATMVR.US,D,20240906,000000,0.1251,0.1523,0.12,0.1523,30400,0
+ATMVR.US,D,20240911,000000,0.1401,0.15,0.14,0.15,5400,0
+ATMVR.US,D,20240912,000000,0.15,0.15,0.15,0.15,200,0
+ATMVR.US,D,20240913,000000,0.15,0.15,0.15,0.15,1300,0
+ATMVR.US,D,20240916,000000,0.15,0.15,0.15,0.15,1723,0
+ATMVR.US,D,20240917,000000,0.126,0.126,0.12,0.1257,9400,0
+ATMVR.US,D,20240920,000000,0.1413,0.1413,0.1413,0.1413,100,0
+ATMVR.US,D,20240924,000000,0.1492,0.1493,0.1407,0.1407,610,0
+ATMVR.US,D,20241001,000000,0.1407,0.1412,0.1407,0.1411,5707,0
+ATMVR.US,D,20241003,000000,0.15,0.15,0.15,0.15,180,0
+ATMVR.US,D,20241004,000000,0.126,0.126,0.12,0.12,7200,0
+ATMVR.US,D,20241008,000000,0.1214,0.1214,0.12,0.1204,2754,0
+ATMVR.US,D,20241009,000000,0.1488,0.15,0.144,0.15,5300,0
+ATMVR.US,D,20241014,000000,0.1595,0.16,0.15,0.16,93821,0
+ATMVR.US,D,20241015,000000,0.17,0.17,0.1425,0.1501,114033,0
+ATMVR.US,D,20241016,000000,0.1395,0.1395,0.1034,0.1034,13901,0
+ATMVR.US,D,20241017,000000,0.1477,0.1506,0.147,0.147,3852,0
+ATMVR.US,D,20241018,000000,0.141,0.1475,0.1376,0.1425,4540,0
+ATMVR.US,D,20241021,000000,0.146401,0.146401,0.146401,0.146401,260,0
+ATMVR.US,D,20241022,000000,0.15,0.15,0.1466,0.15,967,0
+ATMVR.US,D,20241024,000000,0.1001,0.15,0.1001,0.15,4250,0
+ATMVR.US,D,20241029,000000,0.116,0.116,0.116,0.116,153,0
+ATMVR.US,D,20241030,000000,0.19,0.19,0.16,0.17,13318,0
+ATMVR.US,D,20241031,000000,0.1762,0.1762,0.1762,0.1762,180,0
+ATMVR.US,D,20241104,000000,0.1809,0.1809,0.1809,0.1809,3648,0
+ATMVR.US,D,20241105,000000,0.1777,0.1777,0.1777,0.1777,220,0
+ATMVR.US,D,20241106,000000,0.1375,0.179719,0.1374,0.179719,640,0
+ATMVR.US,D,20241107,000000,0.1768,0.1819,0.137,0.1775,1218,0
+ATMVR.US,D,20241112,000000,0.1782,0.1783,0.1778,0.1778,394,0
+ATMVR.US,D,20241113,000000,0.18,0.1801,0.155051,0.155051,700,0
+ATMVR.US,D,20241121,000000,0.171301,0.171301,0.171301,0.171301,518,0
+ATMVR.US,D,20241122,000000,0.12,0.157501,0.1188,0.155,21129,0
+ATMVR.US,D,20241125,000000,0.1598,0.1598,0.1598,0.1598,220,0
+ATMVR.US,D,20241126,000000,0.1581,0.16,0.14,0.145,4309,0
+ATMVR.US,D,20241127,000000,0.14,0.14,0.14,0.14,5094,0
+ATMVR.US,D,20241202,000000,0.14,0.14,0.14,0.14,300,0
+ATMVR.US,D,20241203,000000,0.16,0.16,0.16,0.16,200,0
+ATMVR.US,D,20241209,000000,0.156,0.1588,0.156,0.1588,465,0
+ATMVR.US,D,20241211,000000,0.126,0.126,0.0681,0.1004,22122,0
+ATMVR.US,D,20241212,000000,0.14,0.14,0.12,0.136,212140,0
+ATMVR.US,D,20241213,000000,0.138,0.138,0.13,0.136,2993,0
+ATMVR.US,D,20241216,000000,0.136,0.136,0.136,0.136,157,0
+ATMVR.US,D,20241219,000000,0.1476,0.1476,0.1476,0.1476,342,0
+ATMVR.US,D,20241220,000000,0.15,0.15,0.1,0.125,5701,0
+ATMVR.US,D,20241230,000000,0.1373,0.1488,0.1373,0.1488,1100,0
+ATMVR.US,D,20241231,000000,0.1042,0.1113,0.1042,0.1042,1850,0
+ATMVR.US,D,20250103,000000,0.132,0.132,0.132,0.132,100,0
+ATMVR.US,D,20250106,000000,0.1352,0.1352,0.1352,0.1352,100,0
+ATMVR.US,D,20250108,000000,0.1044,0.14,0.1001,0.14,53100,0
+ATMVR.US,D,20250110,000000,0.1397,0.1499,0.1397,0.1499,1602,0
+ATMVR.US,D,20250113,000000,0.16,0.17,0.16,0.17,1008,0
+ATMVR.US,D,20250114,000000,0.1667,0.17,0.1667,0.1684,500,0
+ATMVR.US,D,20250115,000000,0.1676,0.19,0.1676,0.19,4100,0
+ATMVR.US,D,20250117,000000,0.18,0.18,0.18,0.18,700,0
+ATMVR.US,D,20250121,000000,0.1788,0.1788,0.1788,0.1788,170,0
+ATMVR.US,D,20250122,000000,0.19,0.1995,0.1899,0.1985,9078,0
+ATMVR.US,D,20250123,000000,0.1214,0.14,0.1214,0.1388,8661,0
+ATMVR.US,D,20250124,000000,0.1001,0.1001,0.1001,0.1001,620,0
+ATMVR.US,D,20250127,000000,0.1946,0.1994,0.135,0.135,765,0
+ATMVR.US,D,20250128,000000,0.1401,0.1588,0.1401,0.1588,2100,0
+ATMVR.US,D,20250129,000000,0.1768,0.1792,0.1016,0.1619,8012,0
+ATMVR.US,D,20250130,000000,0.14,0.18,0.1263,0.18,2600,0
+ATMVR.US,D,20250131,000000,0.1457,0.18,0.1016,0.1016,500,0
+ATMVR.US,D,20250203,000000,0.1645,0.1857,0.1413,0.1599,1370,0
+ATMVR.US,D,20250204,000000,0.1995,0.1995,0.1434,0.1637,7007,0
+ATMVR.US,D,20250205,000000,0.17,0.17,0.1457,0.1457,900,0
+ATMVR.US,D,20250207,000000,0.1748,0.1748,0.15,0.164734,1584,0
+ATMVR.US,D,20250210,000000,0.17,0.17,0.1592,0.17,7636,0
+ATMVR.US,D,20250211,000000,0.1527,0.16,0.1527,0.157626,1901,0
+ATMVR.US,D,20250212,000000,0.16,0.16,0.1425,0.1599,500,0
+ATMVR.US,D,20250213,000000,0.1782,0.1782,0.15915,0.16,800,0
+ATMVR.US,D,20250214,000000,0.16,0.16,0.1391,0.15,1118,0
+ATMVR.US,D,20250218,000000,0.15,0.15,0.1376,0.1376,301,0
+ATMVR.US,D,20250219,000000,0.142,0.1995,0.1348,0.1995,154426,0
+ATMVR.US,D,20250221,000000,0.1462,0.1994,0.1333,0.155,3233,0
+ATMVR.US,D,20250224,000000,0.1551,0.1797,0.155,0.165,58086,0
+ATMVR.US,D,20250225,000000,0.17,0.17,0.17,0.17,220,0
+ATMVR.US,D,20250226,000000,0.17,0.17,0.17,0.17,200,0
+ATMVR.US,D,20250227,000000,0.17,0.1994,0.1279,0.1279,2400,0
+ATMVR.US,D,20250228,000000,0.1876,0.1994,0.14,0.19,24992,0
+ATMVR.US,D,20250303,000000,0.1761,0.1774,0.1167,0.15,23398,0
+ATMVR.US,D,20250304,000000,0.18,0.18,0.1569,0.165,4357,0
+ATMVR.US,D,20250305,000000,0.1645,0.1829,0.1444,0.1456,58001,0
+ATMVR.US,D,20250306,000000,0.15,0.17,0.15,0.15,800,0
+ATMVR.US,D,20250307,000000,0.1505,0.165243,0.131,0.1336,6244,0
+ATMVR.US,D,20250310,000000,0.128,0.13,0.1184,0.1274,6291,0
+ATMVR.US,D,20250311,000000,0.14,0.1532,0.1101,0.1499,3553,0
+ATMVR.US,D,20250312,000000,0.1599,0.18,0.1501,0.1583,51901,0
+ATMVR.US,D,20250313,000000,0.1787,0.19,0.1787,0.19,12100,0
+ATMVR.US,D,20250314,000000,0.199,0.2145,0.19,0.1901,36606,0
+ATMVR.US,D,20250317,000000,0.2004,0.2004,0.1902,0.1903,2626,0
+ATMVR.US,D,20250318,000000,0.1902,0.1963,0.19,0.1963,26681,0
+ATMVR.US,D,20250319,000000,0.2,0.2207,0.2,0.2098,9394,0
+ATMVR.US,D,20250320,000000,0.2103,0.219,0.2,0.2001,17109,0
+ATMVR.US,D,20250321,000000,0.2,0.22,0.2,0.21,7877,0
+ATMVR.US,D,20250324,000000,0.23,0.23,0.23,0.23,520,0
+ATMVR.US,D,20250325,000000,0.24,0.24,0.197,0.2038,13922,0
+ATMVR.US,D,20250326,000000,0.3,0.3,0.3,0.3,1253,0
+ATMVR.US,D,20250327,000000,0.26,0.268,0.232692,0.2399,2637,0
+ATMVR.US,D,20250328,000000,0.245,0.25,0.218207,0.24,8453,0
+ATMVR.US,D,20250331,000000,0.22,0.235,0.22,0.224272,8500,0
+ATMVR.US,D,20250401,000000,0.23225,0.23225,0.23225,0.23225,540,0
+ATMVR.US,D,20250402,000000,0.2202,0.2323,0.2202,0.2323,5794,0
+ATMVR.US,D,20250403,000000,0.233066,0.233066,0.221,0.221,1000,0
+ATMVR.US,D,20250404,000000,0.222,0.24,0.181,0.24,40443,0
+ATMVR.US,D,20250407,000000,0.2399,0.2462,0.2399,0.2462,3208,0
+ATMVR.US,D,20250408,000000,0.2399,0.2399,0.2399,0.2399,5764,0
+ATMVR.US,D,20250409,000000,0.2399,0.2399,0.2389,0.2389,60915,0
+ATMVR.US,D,20250410,000000,0.2389,0.2557,0.2245,0.2296,20800,0
+ATMVR.US,D,20250411,000000,0.2266,0.2296,0.1687,0.2291,112218,0
+ATMVR.US,D,20250414,000000,0.2069,0.2069,0.2069,0.2069,210,0
+ATMVR.US,D,20250415,000000,0.19,0.19,0.1111,0.1498,47112,0
+ATMVR.US,D,20250416,000000,0.15,0.2,0.15,0.2,14000,0
+ATMVR.US,D,20250417,000000,0.2,0.201,0.15,0.196,39417,0
+ATMVR.US,D,20250421,000000,0.151,0.151,0.151,0.151,763,0
+ATMVR.US,D,20250422,000000,0.151,0.2,0.150101,0.1607,181533,0
+ATMVR.US,D,20250423,000000,0.17,0.2,0.1503,0.1968,139927,0
+ATMVR.US,D,20250425,000000,0.178,0.178,0.1748,0.1748,349,0
+ATMVR.US,D,20250428,000000,0.18,0.1902,0.18,0.1902,2000,0
+ATMVR.US,D,20250429,000000,0.199,0.199,0.17,0.17,1000,0
+ATMVR.US,D,20250505,000000,0.21,0.22,0.1701,0.22,111895,0
+ATMVR.US,D,20250506,000000,0.22,0.23,0.1914,0.23,5100,0
+ATMVR.US,D,20250507,000000,0.2399,0.2408,0.1809,0.1809,37948,0
+ATMVR.US,D,20250508,000000,0.2282,0.2399,0.2282,0.2399,1000,0
+ATMVR.US,D,20250509,000000,0.2399,0.24,0.1809,0.2397,18882,0
+ATMVR.US,D,20250512,000000,0.2396,0.2396,0.181,0.181,6600,0
+ATMVR.US,D,20250513,000000,0.23,0.23,0.221001,0.221001,792,0
+ATMVR.US,D,20250514,000000,0.2398,0.2399,0.210403,0.2399,7513,0
+ATMVR.US,D,20250515,000000,0.2398,0.2398,0.2398,0.2398,1696,0
+ATMVR.US,D,20250519,000000,0.2398,0.24,0.2045,0.2045,14550,0
+ATMVR.US,D,20250520,000000,0.345,0.345,0.2012,0.2064,77449,0
+ATMVR.US,D,20250521,000000,0.220002,0.220002,0.220002,0.220002,1000,0
+ATMVR.US,D,20250522,000000,0.21,0.4,0.2,0.23,10500,0
+ATMVR.US,D,20250527,000000,0.25,0.2701,0.2398,0.27,79150,0
+ATMVR.US,D,20250529,000000,0.27,0.27,0.24,0.265,1947,0
+ATMVR.US,D,20250530,000000,0.28,0.28,0.2476,0.28,2303,0
+ATMVR.US,D,20250602,000000,0.2414,0.29,0.2414,0.29,37297,0
+ATMVR.US,D,20250603,000000,0.3,0.3,0.275901,0.275901,1637,0
+ATMVR.US,D,20250604,000000,0.29,0.29,0.29,0.29,1902,0
+ATMVR.US,D,20250605,000000,0.27,0.29,0.27,0.29,50321,0
+ATMVR.US,D,20250606,000000,0.3,0.3,0.2806,0.2999,2439,0
+ATMVR.US,D,20250609,000000,0.2794,0.2999,0.2794,0.291,8288,0
+ATMVR.US,D,20250610,000000,0.3,0.3,0.2864,0.291365,2895,0
+ATMVR.US,D,20250611,000000,0.3,0.3,0.285,0.285,7287,0
+ATMVR.US,D,20250612,000000,0.285,0.3,0.25,0.2868,6527,0
+ATMVR.US,D,20250613,000000,0.285,0.292501,0.285,0.292501,260,0
+ATMVR.US,D,20250618,000000,0.29,0.295,0.26,0.27,116880,0
+ATMVR.US,D,20250624,000000,0.28,0.28,0.27,0.27,24060,0
+ATMVR.US,D,20250625,000000,0.261,0.261,0.261,0.261,6714,0
+ATMVR.US,D,20250626,000000,0.3,0.3,0.27,0.27,10786,0
+ATMVR.US,D,20250627,000000,0.261,0.32,0.261,0.3,11362,0
+ATMVR.US,D,20250630,000000,0.3,0.3,0.2999,0.3,2103,0
+ATMVR.US,D,20250702,000000,0.31,0.31,0.31,0.31,1814,0
+ATMVR.US,D,20250703,000000,0.33,0.33,0.28,0.28,12095,0
+ATMVR.US,D,20250707,000000,0.3,0.3,0.28,0.2801,76438,0
+ATMVR.US,D,20250708,000000,0.3,0.35,0.3,0.35,10700,0
+ATMVR.US,D,20250709,000000,0.3255,0.3402,0.295051,0.295051,19645,0
+ATMVR.US,D,20250710,000000,0.31,0.315,0.3,0.3001,1649,0
+ATMVR.US,D,20250711,000000,0.3287,0.3287,0.3287,0.3287,219,0
+ATMVR.US,D,20250714,000000,0.3,0.31,0.3,0.31,57457,0
+ATMVR.US,D,20250715,000000,0.31,0.38,0.29,0.3,85367,0
+ATMVR.US,D,20250716,000000,0.3045,0.3099,0.3045,0.3099,12200,0
+ATMVR.US,D,20250717,000000,0.305,0.305,0.29,0.3,47980,0
+ATMVR.US,D,20250718,000000,0.3099,0.3099,0.2887,0.2887,3856,0
+ATMVR.US,D,20250723,000000,0.3,0.3,0.3,0.3,1156,0
+ATMVR.US,D,20250724,000000,0.3,0.3343,0.253,0.253,21831,0
+ATMVR.US,D,20250728,000000,0.29,0.29,0.2633,0.2633,19780,0
+ATMVR.US,D,20250729,000000,0.28,0.28,0.26,0.2613,33989,0
+ATMVR.US,D,20250730,000000,0.28,0.28,0.265,0.265,54557,0
+ATMVR.US,D,20250731,000000,0.28,0.29,0.265,0.28,73109,0
+ATMVR.US,D,20250801,000000,0.29,0.3,0.284,0.29,4810,0
+ATMVR.US,D,20250804,000000,0.3,0.3,0.28,0.29,4200,0
+ATMVR.US,D,20250805,000000,0.3,0.32,0.28,0.32,49103,0
+ATMVR.US,D,20250807,000000,0.3,0.3,0.2823,0.2823,1202,0
+ATMVR.US,D,20250808,000000,0.2986,0.3,0.2823,0.2936,23805,0
+ATMVR.US,D,20250811,000000,0.3,0.3,0.2801,0.289951,147810,0
+ATMVR.US,D,20250812,000000,0.29,0.3,0.2863,0.29,133161,0
+ATMVR.US,D,20250813,000000,0.3,0.3,0.29,0.295,130965,0
+ATMVR.US,D,20250814,000000,0.2997,0.3064,0.289001,0.289001,192734,0
+ATMVR.US,D,20250815,000000,0.2429,0.3,0.2429,0.289501,135575,0
+ATMVR.US,D,20250818,000000,0.3,0.3006,0.2841,0.3,252363,0
+ATMVR.US,D,20250819,000000,0.31,0.3592,0.3037,0.3199,118083,0
+ATMVR.US,D,20250820,000000,0.32,0.35,0.32,0.345,11967,0
+ATMVR.US,D,20250821,000000,0.33,0.37,0.33,0.34,33877,0
+ATMVR.US,D,20250822,000000,0.354,0.354,0.33,0.34,17806,0
+ATMVR.US,D,20250825,000000,0.34,0.3582,0.34,0.3582,13750,0
+ATMVR.US,D,20250826,000000,0.345,0.37,0.34,0.3662,81439,0
+ATMVR.US,D,20250827,000000,0.365,0.37,0.35,0.355,101410,0
+ATMVR.US,D,20250828,000000,0.365,0.37,0.35,0.3501,66397,0
+ATMVR.US,D,20250829,000000,0.35,0.3741,0.345,0.346,45091,0
+ATMVR.US,D,20250902,000000,0.38,0.38,0.346,0.37,217421,0
+ATMVR.US,D,20250903,000000,0.38,0.4799,0.3611,0.43,352915,0
+ATMVR.US,D,20250904,000000,0.43,0.43,0.39,0.41,105536,0
+ATMVR.US,D,20250905,000000,0.41,0.45,0.4,0.41,74543,0
+ATMVR.US,D,20250908,000000,0.45,0.47,0.42,0.4698,138498,0
+ATMVR.US,D,20250909,000000,0.47,0.63,0.46001,0.5285,133872,0
+ATMVR.US,D,20250910,000000,0.5,0.5999,0.4808,0.5668,400724,0
+ATMVR.US,D,20250911,000000,0.53,0.565,0.5014,0.55,42614,0
+ATMVR.US,D,20250912,000000,0.5663,0.57,0.55034,0.5551,16703,0
+ATMVR.US,D,20250915,000000,0.59,0.5999,0.56,0.59,82246,0
+ATMVR.US,D,20250916,000000,0.5999,0.6,0.5502,0.58,44304,0
+ATMVR.US,D,20250917,000000,0.6054,0.6799,0.59,0.6,201584,0
+ATMVR.US,D,20250918,000000,0.598518,0.643,0.598518,0.63,94687,0
+ATMVR.US,D,20250919,000000,0.7,0.8001,0.65,0.7,266834,0
+ATMVR.US,D,20250922,000000,0.72,0.761,0.6906,0.696808,178735,0
+ATMVR.US,D,20250923,000000,0.5219,0.73,0.46,0.62,126905,0
+ATMVR.US,D,20250924,000000,0.6003,0.62,0.5311,0.551,139146,0
+ATMVR.US,D,20250925,000000,0.551,0.67,0.551,0.588,69528,0
+ATMVR.US,D,20250926,000000,0.619,0.619,0.59,0.59,14631,0
+ATMVR.US,D,20250929,000000,0.6,0.6,0.59,0.59,13765,0
+ATMVR.US,D,20250930,000000,0.592,0.61,0.59,0.61,8898,0
+ATMVR.US,D,20251001,000000,0.61,0.61,0.6,0.61,4433,0
+ATMVR.US,D,20251002,000000,0.61,0.65,0.585,0.585,32841,0
+ATMVR.US,D,20251003,000000,0.66,0.68,0.606251,0.606251,20530,0
+ATMVR.US,D,20251006,000000,0.55,0.6884,0.55,0.6067,34657,0
+ATMVR.US,D,20251007,000000,0.65,0.65,0.6499,0.6499,2898,0
+ATMVR.US,D,20251008,000000,0.6429,0.65,0.6109,0.65,9561,0
+ATMVR.US,D,20251009,000000,0.611,0.65,0.611,0.64,23280,0
+ATMVR.US,D,20251010,000000,0.5722,0.65,0.5722,0.6496,6991,0
+ATMVR.US,D,20251013,000000,0.62,0.6388,0.56,0.6388,21259,0
+ATMVR.US,D,20251014,000000,0.6239,0.627,0.6239,0.6264,11577,0
+ATMVR.US,D,20251015,000000,0.5842,0.63,0.56,0.5946,29492,0
+ATMVR.US,D,20251016,000000,0.5602,0.6012,0.5602,0.57,1210,0
+ATMVR.US,D,20251017,000000,0.58,0.59,0.57,0.58,4608,0
+ATMVR.US,D,20251020,000000,0.6,0.6148,0.6,0.61,17512,0
+ATMVR.US,D,20251021,000000,0.69,0.75,0.621,0.69,448016,0
+ATMVR.US,D,20251022,000000,0.69,0.751,0.5321,0.75,171082,0
+ATMVR.US,D,20251023,000000,0.630002,0.6975,0.630002,0.6975,1256,0
+ATMVR.US,D,20251024,000000,0.63,0.6866,0.56,0.59,132119,0
+ATMVR.US,D,20251027,000000,0.6679,0.6679,0.5888,0.5911,46886,0
+ATMVR.US,D,20251028,000000,0.5911,0.5911,0.55,0.5801,3089,0
+ATMVR.US,D,20251029,000000,0.5641,0.591,0.51,0.591,21718,0
+ATMVR.US,D,20251030,000000,0.591,0.64,0.56,0.6,7027,0
+ATMVR.US,D,20251031,000000,0.64,0.67,0.5431,0.67,88925,0
+ATMVR.US,D,20251103,000000,0.64,0.66,0.6167,0.62,31280,0
+ATMVR.US,D,20251104,000000,0.63,0.64,0.56,0.56,24783,0
+ATMVR.US,D,20251105,000000,0.5998,0.6597,0.5664,0.5664,30424,0
+ATMVR.US,D,20251106,000000,0.6375,0.6375,0.51,0.568,23214,0
+ATMVR.US,D,20251107,000000,0.62,0.65,0.62,0.64,33861,0
+ATMVR.US,D,20251110,000000,0.56,0.63,0.55,0.62005,32922,0
+ATMVR.US,D,20251111,000000,0.607001,0.607001,0.607,0.607,7441,0
+ATMVR.US,D,20251112,000000,0.6,0.605001,0.6,0.6,7343,0
+ATMVR.US,D,20251113,000000,0.6911,0.6911,0.6911,0.6911,1907,0
+ATMVR.US,D,20251114,000000,0.6789,0.6789,0.6,0.6789,1896,0
+ATMVR.US,D,20251117,000000,0.62,0.62,0.5566,0.5566,12792,0
+ATMVR.US,D,20251118,000000,0.6,0.66,0.6,0.61,41155,0
+ATMVR.US,D,20251119,000000,0.65,0.69,0.6236,0.6805,80740,0
+ATMVR.US,D,20251120,000000,0.68,0.71,0.68,0.68,19658,0
+ATMVR.US,D,20251121,000000,0.7,0.7,0.7,0.7,6699,0
+ATMVR.US,D,20251124,000000,0.7242,0.772488,0.7242,0.75,65069,0
+ATMVR.US,D,20251125,000000,0.75,0.77,0.75,0.7699,27473,0
+ATMVR.US,D,20251126,000000,0.77,0.77,0.75,0.76,46185,0
+ATMVR.US,D,20251128,000000,0.85,0.86,0.85,0.85,475412,0
+ATMVR.US,D,20251201,000000,0.8,0.83,0.76,0.79,191510,0
+ATMVR.US,D,20251202,000000,0.799999,0.799999,0.67,0.689,155908,0
+ATMVR.US,D,20251203,000000,0.7699,0.7699,0.7669,0.7669,4314,0
+ATMVR.US,D,20251204,000000,0.75,0.75,0.705,0.7094,19116,0
+ATMVR.US,D,20251205,000000,0.77,0.77,0.6012,0.6645,22939,0
+ATMVR.US,D,20251208,000000,0.69,0.7381,0.669,0.7091,93345,0
+ATMVR.US,D,20251209,000000,0.7242,1.07,0.7242,1.06,807904,0

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

@@ -0,0 +1,151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AUGO.US,D,20250716,000000,24.5,24.8,23.5,24.25,1913818,0
+AUGO.US,D,20250717,000000,24.25,24.64,23.5,23.5,807623,0
+AUGO.US,D,20250718,000000,23.8,24.52,23.75,24,386178,0
+AUGO.US,D,20250721,000000,24,25.41,24,24.87,507326,0
+AUGO.US,D,20250722,000000,24.75,25.57,24.61,25.28,480686,0
+AUGO.US,D,20250723,000000,25.01,25.465,24.86,25.14,291688,0
+AUGO.US,D,20250724,000000,24.69,25.065,24.45,24.82,101860,0
+AUGO.US,D,20250725,000000,24.61,25.27,24.1868,25.24,111523,0
+AUGO.US,D,20250728,000000,24.92,25.16,23.94,24.17,129218,0
+AUGO.US,D,20250729,000000,24.1,24.365,23.8802,24.19,118937,0
+AUGO.US,D,20250730,000000,23.77,24.22,23.55,23.69,251255,0
+AUGO.US,D,20250731,000000,23.62,24.505,23.62,24.37,77708,0
+AUGO.US,D,20250801,000000,24.21,25.03,24.18,24.32,74131,0
+AUGO.US,D,20250804,000000,23.1,24.87,22.243,24.825,161098,0
+AUGO.US,D,20250805,000000,24.21,25,23.605,24.71,266563,0
+AUGO.US,D,20250806,000000,25.23,25.5827,24.67,25.1,219764,0
+AUGO.US,D,20250807,000000,25.4,25.83,24.7,25.54,170808,0
+AUGO.US,D,20250808,000000,25.5,26.57,25.35,26.25,292483,0
+AUGO.US,D,20250811,000000,25.24,26.885,25.12,26.85,196148,0
+AUGO.US,D,20250812,000000,27.1,28.14,26.655,26.98,128842,0
+AUGO.US,D,20250813,000000,26.7,26.98,26.03,26.58,156051,0
+AUGO.US,D,20250814,000000,26.3,28.125,26,28.04,162366,0
+AUGO.US,D,20250815,000000,28.29,28.605,27.76,28.33,117695,0
+AUGO.US,D,20250818,000000,28.09,28.52,27.39,28.36,120834,0
+AUGO.US,D,20250819,000000,28.76,28.76,26.63,27.24,127410,0
+AUGO.US,D,20250820,000000,26.79,27.54,26.7,27.52,70521,0
+AUGO.US,D,20250821,000000,27.79,27.86,26.975,27.72,76459,0
+AUGO.US,D,20250822,000000,27.44,28.23,27.16,28.17,61936,0
+AUGO.US,D,20250825,000000,28.47,28.65,27.28,27.49,106159,0
+AUGO.US,D,20250826,000000,27.77,28.5,27.77,28.38,142437,0
+AUGO.US,D,20250827,000000,28.58,28.99,28.22,28.63,171394,0
+AUGO.US,D,20250828,000000,29.12,29.515,28.4,28.42,110254,0
+AUGO.US,D,20250829,000000,28.25,29.7,28.25,29.21,167318,0
+AUGO.US,D,20250902,000000,29.33,30.7389,29.135,30.43,433191,0
+AUGO.US,D,20250903,000000,30.82,31.64,30.51,31,316123,0
+AUGO.US,D,20250904,000000,31,31.4,30.2,30.47,322302,0
+AUGO.US,D,20250905,000000,31.16,31.92,30.29,31.92,205897,0
+AUGO.US,D,20250908,000000,33.03,33.28,31.26,31.65,126666,0
+AUGO.US,D,20250909,000000,31.8,32.14,31.1813,31.93,312433,0
+AUGO.US,D,20250910,000000,32.06,32.81,31.31,32.76,248901,0
+AUGO.US,D,20250911,000000,33.05,33.09,31.595,31.6,223104,0
+AUGO.US,D,20250912,000000,32.03,33.31,31.75,31.875,380221,0
+AUGO.US,D,20250915,000000,32,32.35,31.12,32.08,170630,0
+AUGO.US,D,20250916,000000,32.65,32.65,31.4888,31.91,167484,0
+AUGO.US,D,20250917,000000,31.76,32.3899,30.87,31.79,426394,0
+AUGO.US,D,20250918,000000,31.84,31.96,30.72,30.99,204569,0
+AUGO.US,D,20250919,000000,31.16,32.27,30.52,31.965,482602,0
+AUGO.US,D,20250922,000000,32.24,34.68,32.24,34.38,916601,0
+AUGO.US,D,20250923,000000,35.43,35.52,34.07,35.12,588891,0
+AUGO.US,D,20250924,000000,35.5,35.82,34.325,34.59,387591,0
+AUGO.US,D,20250925,000000,34.59,34.8,32.87,32.89,301994,0
+AUGO.US,D,20250926,000000,33.32,34.78,33.01,34.65,458235,0
+AUGO.US,D,20250929,000000,35.995,37.43,35.1185,37.21,522562,0
+AUGO.US,D,20250930,000000,37.07,37.78,35.02,37.21,414006,0
+AUGO.US,D,20251001,000000,36.81,37.2,36.12,37,376284,0
+AUGO.US,D,20251002,000000,37.53,37.66,35.89,36.75,697682,0
+AUGO.US,D,20251003,000000,36.95,37.035,35.51,36.13,289181,0
+AUGO.US,D,20251006,000000,36.7,37.8032,36.35,36.61,436058,0
+AUGO.US,D,20251007,000000,37,38,35.9,36.25,208753,0
+AUGO.US,D,20251008,000000,37.25,37.9636,36.69,37.82,266037,0
+AUGO.US,D,20251009,000000,38.22,38.55,35.7,36.81,316927,0
+AUGO.US,D,20251010,000000,36.9,37.32,36.24,36.93,301311,0
+AUGO.US,D,20251013,000000,38.6,38.8573,37.62,38.05,251099,0
+AUGO.US,D,20251014,000000,38.14,39.7799,36.67,38.96,406315,0
+AUGO.US,D,20251015,000000,39.7,40.8,38.58,39.9,567900,0
+AUGO.US,D,20251016,000000,40.86,41.0418,38.76,39.96,805563,0
+AUGO.US,D,20251017,000000,39.02,40.66,36.025,36.66,1017414,0
+AUGO.US,D,20251020,000000,37.5,37.9199,35.84,37.56,698641,0
+AUGO.US,D,20251021,000000,34.5,35.11,32.65,33.45,1459457,0
+AUGO.US,D,20251022,000000,31.5,33.2752,31.1,32.94,1070303,0
+AUGO.US,D,20251023,000000,34,34.3621,33.35,33.44,431072,0
+AUGO.US,D,20251024,000000,33.44,33.815,33.04,33.38,350745,0
+AUGO.US,D,20251027,000000,32.5,32.74,30.5601,30.84,882048,0
+AUGO.US,D,20251028,000000,29.76,30.8331,29.11,30.26,1191400,0
+AUGO.US,D,20251029,000000,31.185,31.975,30.05,30.19,565686,0
+AUGO.US,D,20251030,000000,30.315,32.2352,30,32.19,481301,0
+AUGO.US,D,20251031,000000,32.19,32.555,31.25,32.33,417300,0
+AUGO.US,D,20251103,000000,32.55,34.3,32.4895,32.91,626491,0
+AUGO.US,D,20251104,000000,32.29,32.975,31.15,31.55,404060,0
+AUGO.US,D,20251105,000000,32.78,34.53,32.44,33.81,573838,0
+AUGO.US,D,20251106,000000,33.81,34.447,32.77,33.15,370508,0
+AUGO.US,D,20251107,000000,33.93,34.795,33.16,34.29,308030,0
+AUGO.US,D,20251110,000000,36.41,36.5372,34.655,35.89,1273757,0
+AUGO.US,D,20251111,000000,36.63,36.77,34.51,35.02,512849,0
+AUGO.US,D,20251112,000000,35,36.65,34.41,36.62,692449,0
+AUGO.US,D,20251113,000000,36.37,36.4999,34.7543,35.4,511131,0
+AUGO.US,D,20251114,000000,34.2,35.8,33.91,35.3,458307,0
+AUGO.US,D,20251117,000000,35.2,35.7,34,34.64,356269,0
+AUGO.US,D,20251118,000000,35.1,35.45,34.58,34.88,487113,0
+AUGO.US,D,20251119,000000,35.4,36.86,35.08,36.47,442699,0
+AUGO.US,D,20251120,000000,36.95,37.9999,34.6457,34.91,283560,0
+AUGO.US,D,20251121,000000,35.34,36.54,35.255,35.93,438722,0
+AUGO.US,D,20251124,000000,35.93,37.45,35.93,37.22,443713,0
+AUGO.US,D,20251125,000000,37.45,37.785,36.75,37.27,304330,0
+AUGO.US,D,20251126,000000,37.56,39.2,37.425,39.12,250356,0
+AUGO.US,D,20251128,000000,39.18,40.19,38.9,40.1,334216,0
+AUGO.US,D,20251201,000000,39.9,40.4999,39.38,40.2,390649,0
+AUGO.US,D,20251202,000000,40.53,40.9799,38.34,39.8,660101,0
+AUGO.US,D,20251203,000000,40.29,42.3363,40.2,41.76,939466,0
+AUGO.US,D,20251204,000000,41.39,41.78,40.06,41.61,307237,0
+AUGO.US,D,20251205,000000,42.25,42.4444,40.72,41.22,534422,0
+AUGO.US,D,20251208,000000,42,43.3299,40.37,40.38,639334,0
+AUGO.US,D,20251209,000000,40.64,43.76,40.45,43.45,525925,0
+AUGO.US,D,20251210,000000,43.27,43.58,42.0998,43.15,549637,0
+AUGO.US,D,20251211,000000,43.82,45.67,43.24,44.92,444513,0
+AUGO.US,D,20251212,000000,45.93,46.705,44.585,46.59,620478,0
+AUGO.US,D,20251215,000000,47.5,47.65,46.3573,46.78,655570,0
+AUGO.US,D,20251216,000000,46.91,48.04,46.355,46.55,481236,0
+AUGO.US,D,20251217,000000,47.19,48.45,47.01,48.37,716492,0
+AUGO.US,D,20251218,000000,48.33,50.75,47.91,49.4,874637,0
+AUGO.US,D,20251219,000000,49.32,51,48.6,50.04,1551502,0
+AUGO.US,D,20251222,000000,50.96,52,50.4,51.55,760068,0
+AUGO.US,D,20251223,000000,52.5,52.5,50.95,51.96,526564,0
+AUGO.US,D,20251224,000000,51.98,52.9999,50.7701,51.77,235465,0
+AUGO.US,D,20251226,000000,52.97,54.3025,51.79,54.06,689872,0
+AUGO.US,D,20251229,000000,51.08,51.3299,48.81,49.66,966672,0
+AUGO.US,D,20251230,000000,51.42,51.649,50.3689,50.84,391388,0
+AUGO.US,D,20251231,000000,49.87,51.21,49.49,50.415,318182,0
+AUGO.US,D,20260102,000000,51.135,51.6,48.64,50,569352,0
+AUGO.US,D,20260105,000000,51,53.43,51,52.42,630453,0
+AUGO.US,D,20260106,000000,53.7,55.4,53.05,53.21,937837,0
+AUGO.US,D,20260107,000000,52.33,52.33,50.19,51.24,755560,0
+AUGO.US,D,20260108,000000,50.59,52.52,50,51.2,1179767,0
+AUGO.US,D,20260109,000000,52,53.39,51.5701,52.75,659812,0
+AUGO.US,D,20260112,000000,54.25,56.8,54.05,56.8,670053,0
+AUGO.US,D,20260113,000000,56.8,58.65,56.22,57.41,589987,0
+AUGO.US,D,20260114,000000,58.19,59.27,56.71,58.49,663151,0
+AUGO.US,D,20260115,000000,58.21,61.39,57.97,60.96,1050577,0
+AUGO.US,D,20260116,000000,60.95,61.14,58.51,60.22,612410,0
+AUGO.US,D,20260120,000000,63.39,64.44,61.83,64.28,794655,0
+AUGO.US,D,20260121,000000,66.51,66.7,63.68,65.535,1290306,0
+AUGO.US,D,20260122,000000,65.49,70.16,65.4,69.31,1048484,0
+AUGO.US,D,20260123,000000,70.3,70.456,68.05,68.3,659167,0
+AUGO.US,D,20260126,000000,70.23,72.885,68.79,68.83,946970,0
+AUGO.US,D,20260127,000000,69.04,70.4109,67.28,69.25,630613,0
+AUGO.US,D,20260128,000000,71,72.76,70.27,72.27,1878182,0
+AUGO.US,D,20260129,000000,74.75,76.8,69.59,74.71,3004555,0
+AUGO.US,D,20260130,000000,66.93,72,63.53,63.69,1548893,0
+AUGO.US,D,20260202,000000,60.565,64.1351,60,61.27,1885785,0
+AUGO.US,D,20260203,000000,65.09,65.49,61.27,64.72,1561243,0
+AUGO.US,D,20260204,000000,65.55,65.99,61,63.42,801698,0
+AUGO.US,D,20260205,000000,60.315,63.79,60,62.73,1826342,0
+AUGO.US,D,20260206,000000,64.53,66.459,64.37,65.99,706632,0
+AUGO.US,D,20260209,000000,66.94,73.09,66.93,73,1253097,0
+AUGO.US,D,20260210,000000,72.7,74.02,71,72.97,1047438,0
+AUGO.US,D,20260211,000000,74.28,75.57,72.61,75.26,869100,0
+AUGO.US,D,20260212,000000,74.9,75.245,68.82,68.93,1118187,0
+AUGO.US,D,20260213,000000,70.29,72.64,69.24,72.36,795409,0
+AUGO.US,D,20260217,000000,69.54,69.54,65.01,67.16,612186,0
+AUGO.US,D,20260218,000000,69.2,70.435,68.3,68.73,513995,0

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

@@ -0,0 +1,494 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBB.US,D,20231229,000000,19.3837,19.3837,19.3837,19.3837,149.295,0
+BBB.US,D,20240102,000000,19.297,19.297,19.297,19.297,105.258,0
+BBB.US,D,20240103,000000,19.2074,19.2167,19.1049,19.1049,5341.35,0
+BBB.US,D,20240104,000000,19.1794,19.1794,19.1325,19.1325,460.776,0
+BBB.US,D,20240105,000000,19.1421,19.1421,19.1329,19.1329,943.033,0
+BBB.US,D,20240108,000000,19.2616,19.357,19.2538,19.357,1109.51,0
+BBB.US,D,20240109,000000,19.3376,19.3376,19.3356,19.3356,141.777,0
+BBB.US,D,20240110,000000,19.3842,19.3842,19.3842,19.3842,285.702,0
+BBB.US,D,20240111,000000,19.4587,19.6449,19.2632,19.3096,6944.94,0
+BBB.US,D,20240112,000000,19.1794,19.1794,19.0676,19.0676,981.7,0
+BBB.US,D,20240116,000000,19.077,19.077,19.0686,19.0686,412.443,0
+BBB.US,D,20240117,000000,18.9168,18.9462,18.9168,18.9462,242.739,0
+BBB.US,D,20240118,000000,18.7697,18.7697,18.7697,18.7697,113.851,0
+BBB.US,D,20240119,000000,18.9227,19.1258,18.9227,19.1258,575.701,0
+BBB.US,D,20240122,000000,19.0134,19.0134,19.0134,19.0134,36.5183,0
+BBB.US,D,20240123,000000,18.8907,18.9373,18.8907,18.8907,245.962,0
+BBB.US,D,20240124,000000,19.077,19.077,18.9373,18.9373,124.592,0
+BBB.US,D,20240125,000000,19.0397,19.0397,19.0397,19.0397,20.4073,0
+BBB.US,D,20240126,000000,19.3322,19.3322,19.3322,19.3322,11.8147,0
+BBB.US,D,20240129,000000,19.4401,19.5603,19.4401,19.5603,163.258,0
+BBB.US,D,20240130,000000,19.5948,19.5948,19.5948,19.5948,6.44442,0
+BBB.US,D,20240131,000000,19.2593,19.2593,19.2593,19.2593,133.184,0
+BBB.US,D,20240201,000000,19.403,19.403,19.403,19.403,95.5922,0
+BBB.US,D,20240202,000000,19.6275,19.6275,19.6275,19.6275,28.9999,0
+BBB.US,D,20240205,000000,19.4308,19.4308,19.4308,19.4308,6.44442,0
+BBB.US,D,20240206,000000,19.5517,19.5517,19.5517,19.5517,26.8517,0
+BBB.US,D,20240207,000000,19.8548,19.8548,19.8548,19.8548,1.07407,0
+BBB.US,D,20240208,000000,19.9978,19.9978,19.9978,19.9978,164.332,0
+BBB.US,D,20240209,000000,20.3059,20.3059,20.2222,20.2222,336.184,0
+BBB.US,D,20240212,000000,20.4922,20.4922,20.4922,20.4922,74.1108,0
+BBB.US,D,20240213,000000,20.3432,20.3432,20.3432,20.3432,40.8146,0
+BBB.US,D,20240214,000000,20.5852,20.5852,20.5852,20.5852,82.7034,0
+BBB.US,D,20240215,000000,20.8552,20.8552,20.7506,20.7506,223.406,0
+BBB.US,D,20240216,000000,20.6132,20.6132,20.6132,20.6132,119.221,0
+BBB.US,D,20240220,000000,20.5295,20.5295,20.5295,20.5295,45.1109,0
+BBB.US,D,20240221,000000,20.4268,20.4268,20.4268,20.4268,45.1109,0
+BBB.US,D,20240222,000000,20.8459,20.9233,20.8459,20.9233,113.851,0
+BBB.US,D,20240223,000000,20.8553,20.8553,20.8553,20.8553,49.4072,0
+BBB.US,D,20240226,000000,21.1454,21.1454,21.1454,21.1454,11.8147,0
+BBB.US,D,20240227,000000,21.4045,21.4069,21.4045,21.4069,193.332,0
+BBB.US,D,20240228,000000,21.7305,22.1308,21.7227,21.7227,950.552,0
+BBB.US,D,20240229,000000,21.991,22.047,21.8422,21.991,20241.9,0
+BBB.US,D,20240301,000000,22.1308,22.1308,22.1308,22.1308,149.295,0
+BBB.US,D,20240304,000000,22.6961,22.6961,22.6961,22.6961,195.48,0
+BBB.US,D,20240305,000000,22.3542,22.3729,21.9082,21.9082,944.108,0
+BBB.US,D,20240306,000000,22.6055,22.6176,22.4379,22.4379,633.701,0
+BBB.US,D,20240307,000000,22.7546,22.7546,22.6893,22.7462,421.035,0
+BBB.US,D,20240308,000000,22.6055,22.8381,22.6055,22.736,384.517,0
+BBB.US,D,20240311,000000,23.0245,23.0245,23.0245,23.0245,307.184,0
+BBB.US,D,20240312,000000,23.276,23.276,23.0991,23.0991,581.072,0
+BBB.US,D,20240313,000000,23.2946,23.3597,23.2666,23.2854,2205.06,0
+BBB.US,D,20240314,000000,23.276,23.276,22.8571,22.8571,7083.49,0
+BBB.US,D,20240315,000000,22.6615,22.708,22.6432,22.7041,1182.55,0
+BBB.US,D,20240318,000000,22.5405,22.5405,22.5405,22.5405,13.9629,0
+BBB.US,D,20240319,000000,22.4535,22.4535,22.4535,22.4535,12.8888,0
+BBB.US,D,20240320,000000,22.4566,22.4566,22.4566,22.4566,330.813,0
+BBB.US,D,20240321,000000,22.6055,22.6055,22.6055,22.6055,180.443,0
+BBB.US,D,20240322,000000,22.4473,22.5708,22.4473,22.5708,443.591,0
+BBB.US,D,20240325,000000,21.7397,23.2281,21.7397,23.2281,4100.8,0
+BBB.US,D,20240326,000000,23.0213,23.0213,23.0213,23.0213,214.814,0
+BBB.US,D,20240327,000000,23.0821,23.0821,23.072,23.072,221.153,0
+BBB.US,D,20240328,000000,23.2778,23.2778,23.2778,23.2778,41.8687,0
+BBB.US,D,20240401,000000,23.3522,23.3988,23.287,23.287,23274.7,0
+BBB.US,D,20240402,000000,22.8865,22.8865,22.7189,22.7654,1270.02,0
+BBB.US,D,20240403,000000,22.933,22.933,22.8678,22.8912,324.214,0
+BBB.US,D,20240404,000000,23.2498,23.2498,22.8772,22.8772,359.642,0
+BBB.US,D,20240405,000000,22.9983,23.0107,22.9983,23.0107,4263.1,0
+BBB.US,D,20240408,000000,23.4081,23.4268,23.4008,23.4008,606.56,0
+BBB.US,D,20240409,000000,23.0914,23.1601,23.0914,23.1601,1975.34,0
+BBB.US,D,20240410,000000,22.989,23.2032,22.961,23.2032,22783,0
+BBB.US,D,20240411,000000,23.2684,23.2701,23.2684,23.2701,256.58,0
+BBB.US,D,20240412,000000,22.6744,22.6744,22.6744,22.6744,19.324,0
+BBB.US,D,20240415,000000,22.5186,22.5186,22.1197,22.1197,352.127,0
+BBB.US,D,20240416,000000,21.9963,21.9963,21.9963,21.9963,32.2067,0
+BBB.US,D,20240417,000000,21.7363,21.7363,21.7363,21.7363,17.1769,0
+BBB.US,D,20240418,000000,21.8898,21.9285,21.8898,21.9285,9106.99,0
+BBB.US,D,20240419,000000,21.8502,21.8502,21.8502,21.8502,53.6779,0
+BBB.US,D,20240422,000000,22.1986,22.1986,22.1986,22.1986,3.22067,0
+BBB.US,D,20240423,000000,22.3797,22.3797,22.3797,22.3797,6.44135,0
+BBB.US,D,20240424,000000,22.1479,22.1479,22.1479,22.1479,118.091,0
+BBB.US,D,20240425,000000,21.8898,22.0668,21.8898,22.0668,157.813,0
+BBB.US,D,20240426,000000,22.2183,22.2183,22.2183,22.2183,80.5169,0
+BBB.US,D,20240429,000000,22.1041,22.1041,22.1041,22.1041,57.9721,0
+BBB.US,D,20240430,000000,21.7408,21.7408,21.5185,21.5185,442.306,0
+BBB.US,D,20240501,000000,21.1633,21.1633,21.1633,21.1633,7.51491,0
+BBB.US,D,20240502,000000,21.6264,21.6264,21.6264,21.6264,33.2803,0
+BBB.US,D,20240503,000000,22.9303,22.9303,22.9303,22.9303,576.501,0
+BBB.US,D,20240506,000000,22.4022,22.4022,22.3555,22.3555,565.765,0
+BBB.US,D,20240507,000000,22.4337,22.4337,22.4337,22.4337,7.51491,0
+BBB.US,D,20240508,000000,22.2625,22.2625,22.2625,22.2625,12.8827,0
+BBB.US,D,20240509,000000,22.452,22.452,22.452,22.452,24.6918,0
+BBB.US,D,20240510,000000,22.3025,22.3025,22.3025,22.3025,4.29423,0
+BBB.US,D,20240513,000000,22.5288,22.5419,22.5288,22.5419,191.093,0
+BBB.US,D,20240514,000000,22.4716,22.4716,22.4716,22.4716,91.2525,0
+BBB.US,D,20240515,000000,23.1535,23.1535,23.1535,23.1535,2.14711,0
+BBB.US,D,20240516,000000,23.0298,23.0298,23.0298,23.0298,19.324,0
+BBB.US,D,20240517,000000,23.2219,23.2219,23.2032,23.218,716.063,0
+BBB.US,D,20240520,000000,23.3429,23.5534,23.3429,23.5534,445.526,0
+BBB.US,D,20240521,000000,23.5316,23.5316,23.5316,23.5316,9.66202,0
+BBB.US,D,20240522,000000,23.5155,23.5155,23.5155,23.5155,2.14711,0
+BBB.US,D,20240523,000000,23.1286,23.1939,23.0448,23.0448,2994.15,0
+BBB.US,D,20240524,000000,23.3616,23.4531,23.3616,23.4531,435.864,0
+BBB.US,D,20240528,000000,23.287,23.2963,23.287,23.2963,2972.68,0
+BBB.US,D,20240529,000000,23.1474,23.1474,23.1343,23.1343,956.54,0
+BBB.US,D,20240530,000000,23.2591,23.273,23.1514,23.1514,1209.9,0
+BBB.US,D,20240531,000000,23.1748,23.1748,23.1748,23.1748,2.14711,0
+BBB.US,D,20240603,000000,23.6131,23.6131,23.2778,23.3574,14952.5,0
+BBB.US,D,20240604,000000,23.4919,23.5479,23.4175,23.5402,3560.99,0
+BBB.US,D,20240605,000000,23.818,23.8399,23.641,23.8369,2270.57,0
+BBB.US,D,20240606,000000,23.8646,23.8646,23.7374,23.7374,1253.91,0
+BBB.US,D,20240607,000000,23.7342,23.8366,23.5479,23.5996,1652.2,0
+BBB.US,D,20240610,000000,23.5944,23.6471,23.5943,23.6471,4736.54,0
+BBB.US,D,20240611,000000,23.3429,23.4268,23.287,23.4268,644.135,0
+BBB.US,D,20240612,000000,23.9856,23.9856,23.6718,23.6718,374.672,0
+BBB.US,D,20240613,000000,23.4547,23.6317,23.4547,23.6171,1828.27,0
+BBB.US,D,20240614,000000,23.4697,23.4697,23.4697,23.4697,60.1192,0
+BBB.US,D,20240617,000000,23.4391,23.669,23.4391,23.669,2512.12,0
+BBB.US,D,20240618,000000,23.5256,23.5256,23.5256,23.5256,71.9284,0
+BBB.US,D,20240620,000000,23.5759,23.5759,23.5448,23.5448,514.234,0
+BBB.US,D,20240621,000000,23.3708,23.3708,23.3708,23.3708,100.914,0
+BBB.US,D,20240624,000000,22.9983,22.9983,22.7748,22.7748,674.194,0
+BBB.US,D,20240625,000000,23.1753,23.2283,23.1753,23.2283,1076.77,0
+BBB.US,D,20240626,000000,23.1474,23.1671,23.0635,23.0635,790.139,0
+BBB.US,D,20240627,000000,23.1941,23.1941,23.1941,23.1941,69.9424,0
+BBB.US,D,20240628,000000,23.2729,23.2969,22.9778,22.9778,2428.15,0
+BBB.US,D,20240701,000000,23.3727,23.3727,23.3727,23.3727,70.9863,0
+BBB.US,D,20240702,000000,23.3413,23.3413,23.3413,23.3413,140.928,0
+BBB.US,D,20240703,000000,23.2298,23.2586,23.2202,23.2586,428.005,0
+BBB.US,D,20240705,000000,22.9233,22.9233,22.885,22.885,355.975,0
+BBB.US,D,20240708,000000,22.9787,22.9787,22.9787,22.9787,73.0741,0
+BBB.US,D,20240709,000000,23.0861,23.0861,23.0861,23.0861,59.5032,0
+BBB.US,D,20240710,000000,23.2394,23.302,23.2394,23.302,397.732,0
+BBB.US,D,20240711,000000,23.2298,23.2298,23.1203,23.1203,263.067,0
+BBB.US,D,20240712,000000,23.1628,23.1628,23.1628,23.1628,50.108,0
+BBB.US,D,20240715,000000,23.9291,23.9292,23.8909,23.8909,1778.83,0
+BBB.US,D,20240716,000000,24.2032,24.2032,24.2032,24.2032,128.401,0
+BBB.US,D,20240717,000000,23.9866,23.9866,23.8767,23.8767,4024.29,0
+BBB.US,D,20240718,000000,23.8333,23.8333,23.5364,23.5364,125.27,0
+BBB.US,D,20240719,000000,23.889,23.889,23.889,23.889,4.17566,0
+BBB.US,D,20240722,000000,24.0823,24.1757,24.0823,24.1757,447.84,0
+BBB.US,D,20240723,000000,24.0728,24.0728,23.8503,23.8503,878.977,0
+BBB.US,D,20240724,000000,23.4632,23.4632,23.4632,23.4632,206.695,0
+BBB.US,D,20240725,000000,23.1819,23.1819,23.1819,23.1819,69.9424,0
+BBB.US,D,20240726,000000,23.7415,23.7415,23.7415,23.7415,25.054,0
+BBB.US,D,20240729,000000,23.6801,23.7854,23.6801,23.6801,2063.82,0
+BBB.US,D,20240730,000000,23.4951,23.4951,23.4951,23.4951,49.064,0
+BBB.US,D,20240731,000000,23.7066,23.7066,23.7066,23.7066,13.5709,0
+BBB.US,D,20240801,000000,23.2654,23.2654,23.2654,23.2654,54.2836,0
+BBB.US,D,20240802,000000,22.8466,22.8639,22.8466,22.8639,238.013,0
+BBB.US,D,20240805,000000,22.521,22.521,21.4098,21.4396,768.322,0
+BBB.US,D,20240806,000000,21.9543,21.9543,21.9543,21.9543,98.1281,0
+BBB.US,D,20240807,000000,21.6158,21.6158,21.6158,21.6158,9.39525,0
+BBB.US,D,20240808,000000,22.4508,22.4508,22.4508,22.4508,18.7905,0
+BBB.US,D,20240809,000000,22.6721,22.6721,22.6721,22.6721,36.537,0
+BBB.US,D,20240812,000000,22.482,22.482,22.482,22.482,94.9964,0
+BBB.US,D,20240813,000000,22.9652,22.9652,22.9652,22.9652,151.367,0
+BBB.US,D,20240814,000000,22.9903,22.9903,22.7605,22.7605,117.962,0
+BBB.US,D,20240815,000000,23.1914,23.1914,22.8754,22.8754,302.735,0
+BBB.US,D,20240816,000000,23.2542,23.2542,23.2542,23.2542,12.527,0
+BBB.US,D,20240819,000000,23.3375,23.3375,23.3375,23.3375,63.6789,0
+BBB.US,D,20240820,000000,23.3724,23.3724,23.3724,23.3724,169.114,0
+BBB.US,D,20240821,000000,23.6445,23.6445,23.6445,23.6445,17.7465,0
+BBB.US,D,20240822,000000,23.3301,23.3301,23.3301,23.3301,34.4492,0
+BBB.US,D,20240823,000000,23.8046,23.8046,23.8046,23.8046,125.27,0
+BBB.US,D,20240826,000000,23.7951,23.7951,23.7183,23.7183,146.148,0
+BBB.US,D,20240827,000000,23.5842,23.6825,23.5842,23.6825,221.31,0
+BBB.US,D,20240828,000000,23.2962,23.2962,23.2962,23.2962,49.064,0
+BBB.US,D,20240829,000000,23.2953,23.2953,23.2953,23.2953,49.064,0
+BBB.US,D,20240830,000000,23.4289,23.4289,23.4289,23.4289,29.2296,0
+BBB.US,D,20240903,000000,22.9604,22.9604,22.9604,22.9604,9.39525,0
+BBB.US,D,20240904,000000,22.9643,22.9643,22.9643,22.9643,50.108,0
+BBB.US,D,20240905,000000,22.6263,22.6263,22.6263,22.6263,26.0979,0
+BBB.US,D,20240906,000000,22.1503,22.1503,22.1503,22.1503,67.8545,0
+BBB.US,D,20240909,000000,22.6988,22.6988,22.6988,22.6988,44.8884,0
+BBB.US,D,20240910,000000,22.7972,22.86,22.7972,22.86,525.09,0
+BBB.US,D,20240911,000000,23.0302,23.0302,23.0302,23.0302,25.054,0
+BBB.US,D,20240912,000000,23.2128,23.2128,23.2128,23.2128,24.01,0
+BBB.US,D,20240913,000000,23.4464,23.4464,23.4464,23.4464,14.6148,0
+BBB.US,D,20240916,000000,23.2942,23.2942,23.2942,23.2942,126.313,0
+BBB.US,D,20240917,000000,23.3735,23.4215,23.3735,23.4215,300.648,0
+BBB.US,D,20240918,000000,23.3639,23.3639,23.3639,23.3639,16.7026,0
+BBB.US,D,20240919,000000,24.0057,24.0443,24.0057,24.0443,1219.29,0
+BBB.US,D,20240920,000000,23.9681,23.9681,23.9681,23.9681,216.09,0
+BBB.US,D,20240923,000000,24.0455,24.0455,24.0455,24.0455,209.827,0
+BBB.US,D,20240924,000000,24.1111,24.1111,24.1111,24.1111,143.016,0
+BBB.US,D,20240925,000000,24.0273,24.0273,24.0273,24.0273,27.1418,0
+BBB.US,D,20240926,000000,24.2741,24.2741,24.2741,24.2741,44.8884,0
+BBB.US,D,20240927,000000,24.3679,24.3679,24.2497,24.2497,371.588,0
+BBB.US,D,20240930,000000,24.2596,24.2596,24.1216,24.1802,4532.16,0
+BBB.US,D,20241001,000000,23.8364,23.8364,23.8364,23.8364,125.893,0
+BBB.US,D,20241002,000000,23.8163,23.905,23.7068,23.7068,458.902,0
+BBB.US,D,20241003,000000,23.7178,23.7178,23.6588,23.6588,960.445,0
+BBB.US,D,20241004,000000,23.964,24.0328,23.964,24.0328,252.802,0
+BBB.US,D,20241007,000000,23.9149,23.9149,23.8557,23.8557,167.519,0
+BBB.US,D,20241008,000000,23.9542,24.033,23.9542,24.0137,341.13,0
+BBB.US,D,20241009,000000,24.0133,24.0355,24.0133,24.0355,218.283,0
+BBB.US,D,20241010,000000,23.9247,23.9247,23.8873,23.8873,2158.46,0
+BBB.US,D,20241011,000000,24.278,24.278,24.278,24.278,18.2748,0
+BBB.US,D,20241014,000000,24.6498,24.6498,24.6498,24.6498,186.809,0
+BBB.US,D,20241015,000000,24.6733,24.6733,24.5897,24.5897,164.473,0
+BBB.US,D,20241016,000000,24.7371,24.7371,24.7371,24.7371,4.06108,0
+BBB.US,D,20241017,000000,24.5944,24.5944,24.5944,24.5944,24.3664,0
+BBB.US,D,20241018,000000,24.8726,24.8726,24.8726,24.8726,125.893,0
+BBB.US,D,20241021,000000,24.7495,24.7495,24.7495,24.7495,144.168,0
+BBB.US,D,20241022,000000,24.7307,24.7307,24.7307,24.7307,83.2521,0
+BBB.US,D,20241023,000000,24.4746,24.4746,24.4746,24.4746,55.8398,0
+BBB.US,D,20241024,000000,24.6598,24.6598,24.6598,24.6598,59.9009,0
+BBB.US,D,20241025,000000,24.624,24.624,24.624,24.624,82.2368,0
+BBB.US,D,20241028,000000,24.7126,24.7323,24.7126,24.7323,262.954,0
+BBB.US,D,20241029,000000,25.1263,25.1412,25.1151,25.1412,373.619,0
+BBB.US,D,20241030,000000,25.009,25.009,25.009,25.009,224.374,0
+BBB.US,D,20241031,000000,24.5154,24.5154,24.5154,24.5154,259.909,0
+BBB.US,D,20241104,000000,24.2587,24.2587,24.2587,24.2587,38.5802,0
+BBB.US,D,20241105,000000,24.6573,24.6573,24.6573,24.6573,33.5039,0
+BBB.US,D,20241106,000000,25.5597,26.2196,25.2248,26.2196,2469.13,0
+BBB.US,D,20241107,000000,25.737,25.9438,25.737,25.9048,628.452,0
+BBB.US,D,20241108,000000,25.934,26.0029,25.9228,25.994,1208.17,0
+BBB.US,D,20241111,000000,26.5348,26.9038,26.5348,26.9038,1369.59,0
+BBB.US,D,20241112,000000,26.949,27.1356,26.949,27.0921,1355.38,0
+BBB.US,D,20241113,000000,27.441,27.441,27.0996,27.0996,745.208,0
+BBB.US,D,20241114,000000,27.8054,27.8054,26.7856,26.7856,1493.46,0
+BBB.US,D,20241115,000000,26.7121,26.8773,26.712,26.8773,2750.36,0
+BBB.US,D,20241118,000000,27.047,27.0667,26.9344,26.9458,3549.38,0
+BBB.US,D,20241119,000000,27.3917,27.3917,26.919,27.1179,2811.28,0
+BBB.US,D,20241120,000000,27.1455,27.3031,27.1208,27.1751,1185.83,0
+BBB.US,D,20241121,000000,27.5198,27.7956,27.5198,27.7205,1726.97,0
+BBB.US,D,20241122,000000,27.7364,27.8665,27.7364,27.8665,725.918,0
+BBB.US,D,20241125,000000,27.2834,27.6774,27.2834,27.4213,1693.47,0
+BBB.US,D,20241126,000000,27.3622,27.4213,27.1751,27.1751,479.207,0
+BBB.US,D,20241127,000000,27.0667,27.7229,27.0667,27.7229,1255.88,0
+BBB.US,D,20241202,000000,27.1751,27.9039,27.1751,27.7069,1374.67,0
+BBB.US,D,20241203,000000,27.7759,27.8842,27.7562,27.8842,1106.64,0
+BBB.US,D,20241204,000000,28.2108,28.2108,28.1798,28.1798,859.933,0
+BBB.US,D,20241205,000000,28.3668,28.3668,28.1229,28.1229,2523.96,0
+BBB.US,D,20241209,000000,27.9236,28.0122,27.8022,27.8022,2927.02,0
+BBB.US,D,20241210,000000,27.4705,27.7168,27.3031,27.3031,2560.51,0
+BBB.US,D,20241211,000000,28.2289,28.3314,28.2289,28.3314,1530.01,0
+BBB.US,D,20241212,000000,28.3668,28.3668,28.2092,28.2092,789.88,0
+BBB.US,D,20241213,000000,28.2289,28.2486,28.1304,28.1304,1052.83,0
+BBB.US,D,20241216,000000,28.6229,28.7608,28.16,28.16,2249.83,0
+BBB.US,D,20241217,000000,28.7608,28.8002,28.642,28.6473,3423.49,0
+BBB.US,D,20241218,000000,28.8889,28.8889,27.6069,27.6069,7743.46,0
+BBB.US,D,20241219,000000,28.3964,28.3964,27.2144,27.2735,4735.21,0
+BBB.US,D,20241220,000000,27.5001,27.5296,27.0863,27.3821,3224.49,0
+BBB.US,D,20241223,000000,27.8448,27.8448,27.1356,27.2483,14123.4,0
+BBB.US,D,20241224,000000,27.8546,27.8959,27.8349,27.8959,611.192,0
+BBB.US,D,20241226,000000,28.1304,28.1304,27.6084,27.6657,2716.86,0
+BBB.US,D,20241227,000000,27.7363,27.8448,27.7363,27.8448,659.925,0
+BBB.US,D,20241230,000000,27.4981,27.4981,26.8485,27.0813,2082.65,0
+BBB.US,D,20241231,000000,27.2183,27.2183,26.8886,26.8886,8657.88,0
+BBB.US,D,20250102,000000,27.3083,27.3782,27.0485,27.1559,3439.73,0
+BBB.US,D,20250103,000000,27.7879,27.7879,27.2982,27.4908,4215.35,0
+BBB.US,D,20250106,000000,27.7779,28.0777,27.7779,27.8871,2355.87,0
+BBB.US,D,20250107,000000,27.9278,27.9278,27.1284,27.1284,4751.77,0
+BBB.US,D,20250108,000000,28.6272,28.6272,27.0055,27.012,2210.75,0
+BBB.US,D,20250110,000000,27.648,27.648,26.8273,26.9448,1985.57,0
+BBB.US,D,20250113,000000,26.8187,26.8187,26.349,26.7109,2056.63,0
+BBB.US,D,20250114,000000,26.5189,27.0185,26.5189,26.8386,1655.31,0
+BBB.US,D,20250115,000000,27.4907,27.5581,27.4581,27.4581,1648.31,0
+BBB.US,D,20250116,000000,28.1076,28.1076,27.4182,27.5877,3648.9,0
+BBB.US,D,20250117,000000,28.0677,28.2175,27.9776,28.1183,8092.43,0
+BBB.US,D,20250121,000000,28.2875,28.5073,28.0277,28.5073,11989.5,0
+BBB.US,D,20250122,000000,28.5073,28.5073,28.3275,28.3674,11092.8,0
+BBB.US,D,20250123,000000,28.6972,28.7971,28.2775,28.4091,5794.6,0
+BBB.US,D,20250124,000000,28.8271,28.8271,28.4573,28.5042,13076.4,0
+BBB.US,D,20250127,000000,28.1976,28.1976,27.618,27.8929,9648.67,0
+BBB.US,D,20250128,000000,28.897,28.897,28.0477,28.0699,9700.71,0
+BBB.US,D,20250129,000000,28.6572,28.6572,28.0835,28.2247,3442.73,0
+BBB.US,D,20250130,000000,28.857,28.875,28.2875,28.3563,3234.57,0
+BBB.US,D,20250131,000000,28.3974,28.5573,27.9924,27.9924,2071.64,0
+BBB.US,D,20250203,000000,27.4781,27.8978,27.2583,27.8323,7644.07,0
+BBB.US,D,20250204,000000,28.2175,28.2375,27.7579,27.8029,3240.57,0
+BBB.US,D,20250205,000000,27.628,27.7579,27.628,27.7179,2111.67,0
+BBB.US,D,20250206,000000,27.8259,27.8259,27.648,27.7827,2055.63,0
+BBB.US,D,20250207,000000,27.8434,27.8578,27.501,27.501,1636.3,0
+BBB.US,D,20250210,000000,27.578,27.7479,27.578,27.648,505.401,0
+BBB.US,D,20250211,000000,28.1676,28.1676,27.5558,27.6129,2773.2,0
+BBB.US,D,20250212,000000,27.5108,27.6805,27.5108,27.6805,2263.8,0
+BBB.US,D,20250213,000000,27.1084,27.7379,27.1084,27.7379,1170.93,0
+BBB.US,D,20250214,000000,27.9368,28.0277,27.9368,28.0277,590.469,0
+BBB.US,D,20250218,000000,27.7379,27.7979,27.7199,27.7199,1067.84,0
+BBB.US,D,20250219,000000,27.8478,28.0477,27.8478,28.0477,523.416,0
+BBB.US,D,20250220,000000,27.4881,27.9178,27.4881,27.9178,641.51,0
+BBB.US,D,20250221,000000,27.4482,27.4681,27.3876,27.3876,2144.7,0
+BBB.US,D,20250224,000000,27.3882,27.3882,27.2333,27.2333,2372.88,0
+BBB.US,D,20250225,000000,26.4889,26.8536,26.4889,26.6188,2389.9,0
+BBB.US,D,20250226,000000,26.0692,26.8486,26.0692,26.359,1244.99,0
+BBB.US,D,20250227,000000,26.399,26.5988,26.0712,26.0712,425.338,0
+BBB.US,D,20250228,000000,24.9901,26.4669,24.9901,26.4669,1509.2,0
+BBB.US,D,20250303,000000,26.8686,26.8786,26.2112,26.2112,1746.38,0
+BBB.US,D,20250304,000000,25.8794,26.0404,25.6046,26.0404,1174.93,0
+BBB.US,D,20250305,000000,26.6388,26.6388,26.0193,26.5862,1763.4,0
+BBB.US,D,20250306,000000,26.329,26.329,25.9993,25.9993,566.45,0
+BBB.US,D,20250307,000000,26.389,26.389,25.9294,25.9294,565.449,0
+BBB.US,D,20250310,000000,25.1,25.1,24.8043,24.8043,1076.85,0
+BBB.US,D,20250311,000000,24.6604,24.9801,24.6604,24.9801,2123.68,0
+BBB.US,D,20250312,000000,25.2299,25.2299,24.8902,24.9801,1046.83,0
+BBB.US,D,20250313,000000,24.9801,25.0101,24.5804,24.592,852.678,0
+BBB.US,D,20250317,000000,24.8702,25.3698,24.8702,25.3698,1109.88,0
+BBB.US,D,20250318,000000,24.8902,25.0501,24.8902,25.0101,2098.66,0
+BBB.US,D,20250319,000000,24.9601,25.6396,24.9601,25.4497,1248.99,0
+BBB.US,D,20250320,000000,25.4797,25.4997,25.4797,25.4997,405.322,0
+BBB.US,D,20250325,000000,26.1292,26.1292,26.0992,26.1192,1389.1,0
+BBB.US,D,20250326,000000,25.8194,25.8594,25.8194,25.8594,599.476,0
+BBB.US,D,20250327,000000,25.5397,25.8394,25.5397,25.8394,751.597,0
+BBB.US,D,20250328,000000,25.5896,25.5896,25.0563,25.0563,793.631,0
+BBB.US,D,20250331,000000,24.8602,25.3898,24.8602,24.9501,5898.69,0
+BBB.US,D,20250401,000000,25.09,25.3798,25.09,25.2399,520.413,0
+BBB.US,D,20250402,000000,25.4797,25.5197,25.4797,25.5197,492.391,0
+BBB.US,D,20250403,000000,24.5105,24.5105,24.1808,24.1808,3435.73,0
+BBB.US,D,20250404,000000,24.1708,24.1708,23.3501,23.3501,1527.21,0
+BBB.US,D,20250407,000000,21.9026,23.0616,21.9026,22.9218,3676.92,0
+BBB.US,D,20250408,000000,22.15,23.2216,22.15,22.3322,1354.07,0
+BBB.US,D,20250409,000000,22.652,24.4905,22.4621,24.4905,703.559,0
+BBB.US,D,20250410,000000,24.6304,24.6304,23.0616,23.6239,872.694,0
+BBB.US,D,20250414,000000,24.6155,24.6155,24.5128,24.5128,375.298,0
+BBB.US,D,20250415,000000,24.6204,24.6204,24.4036,24.4036,1402.11,0
+BBB.US,D,20250416,000000,24.1708,24.2707,23.9409,24.025,1027.81,0
+BBB.US,D,20250417,000000,24.0808,24.2407,24.0801,24.0801,437.347,0
+BBB.US,D,20250421,000000,23.9909,23.9909,23.8757,23.8757,848.674,0
+BBB.US,D,20250422,000000,23.6512,24.6304,23.6512,24.5305,1210.96,0
+BBB.US,D,20250423,000000,25.3398,25.3398,25.1159,25.1159,470.374,0
+BBB.US,D,20250424,000000,25.3798,25.4604,25.3798,25.4604,461.366,0
+BBB.US,D,20250425,000000,25.5996,25.7183,25.5996,25.7183,7682.1,0
+BBB.US,D,20250428,000000,25.6496,25.7135,25.4597,25.7135,2531.01,0
+BBB.US,D,20250429,000000,25.7495,25.8394,25.6696,25.835,5916.7,0
+BBB.US,D,20250430,000000,25.5529,25.6396,25.5397,25.6396,697.554,0
+BBB.US,D,20250501,000000,26.2991,26.2991,26.0623,26.0623,1139.9,0
+BBB.US,D,20250502,000000,26.4198,26.4589,26.4198,26.4589,351.279,0
+BBB.US,D,20250506,000000,25.9793,25.9793,25.9759,25.9759,534.425,0
+BBB.US,D,20250508,000000,26.434,26.6788,26.434,26.6788,265.21,0
+BBB.US,D,20250509,000000,27.3282,27.3282,26.5888,26.5888,1037.82,0
+BBB.US,D,20250512,000000,27.1856,27.1856,26.6888,26.6888,727.578,0
+BBB.US,D,20250513,000000,27.3482,27.5549,27.3482,27.5549,1805.43,0
+BBB.US,D,20250514,000000,27.4182,27.4581,27.3682,27.3682,399.317,0
+BBB.US,D,20250515,000000,27.3882,27.658,27.3282,27.658,2752.18,0
+BBB.US,D,20250516,000000,28.2175,28.2175,27.6964,27.8578,725.577,0
+BBB.US,D,20250519,000000,27.7775,27.7979,27.7579,27.7579,1509.2,0
+BBB.US,D,20250520,000000,27.7975,27.7975,27.7879,27.7879,1015.8,0
+BBB.US,D,20250521,000000,28.0093,28.0876,27.5481,27.578,2054.63,0
+BBB.US,D,20250522,000000,27.8478,28.0077,27.8413,27.8413,611.486,0
+BBB.US,D,20250523,000000,27.5281,27.5281,27.4282,27.4282,206.163,0
+BBB.US,D,20250527,000000,28.0677,28.0677,28.0274,28.0274,1138.9,0
+BBB.US,D,20250528,000000,27.8278,27.8278,27.598,27.598,685.545,0
+BBB.US,D,20250603,000000,27.7979,27.9425,27.7579,27.9425,754.6,0
+BBB.US,D,20250604,000000,27.9078,27.9375,27.8607,27.8607,1028.81,0
+BBB.US,D,20250606,000000,27.7779,27.9777,27.7779,27.9201,929.739,0
+BBB.US,D,20250609,000000,28.1376,28.2308,28.1376,28.2308,589.468,0
+BBB.US,D,20250612,000000,28.1976,28.2275,28.1976,28.2158,755.6,0
+BBB.US,D,20250613,000000,28.0277,28.0277,27.8577,27.8577,1238.98,0
+BBB.US,D,20250616,000000,28.248,28.248,28.2075,28.2075,201.159,0
+BBB.US,D,20250617,000000,28.0377,28.0378,27.8677,27.8677,323.257,0
+BBB.US,D,20250618,000000,27.4881,27.688,27.4881,27.688,330.262,0
+BBB.US,D,20250623,000000,27.628,27.7879,27.4781,27.7879,2288.82,0
+BBB.US,D,20250624,000000,27.8498,28.3174,27.8498,28.1776,6208.93,0
+BBB.US,D,20250626,000000,26.369,28.3674,26.359,28.3674,5436.32,0
+BBB.US,D,20250627,000000,28.68,28.7,28.2,28.4,997,0
+BBB.US,D,20250630,000000,29.36,29.36,28.635,28.635,5951,0
+BBB.US,D,20250701,000000,28.695,29.24,28.58,28.6468,4810,0
+BBB.US,D,20250702,000000,28.86,29.0225,28.86,29.0225,1189,0
+BBB.US,D,20250703,000000,29.19,29.19,29.1838,29.1838,364,0
+BBB.US,D,20250707,000000,28.45,28.8,28.45,28.8,405,0
+BBB.US,D,20250708,000000,28.41,28.95,28.41,28.84,888,0
+BBB.US,D,20250709,000000,28.54,29.2596,28.54,29.2596,999,0
+BBB.US,D,20250711,000000,29.5,29.54,29.5,29.54,498,0
+BBB.US,D,20250714,000000,30.41,30.41,29.7755,29.7755,902,0
+BBB.US,D,20250715,000000,29.52,29.535,29.4956,29.4956,1339,0
+BBB.US,D,20250716,000000,29.59,29.726,29.5899,29.726,1090,0
+BBB.US,D,20250717,000000,30,30,29.7485,29.8301,515,0
+BBB.US,D,20250718,000000,29.708,29.708,29.6999,29.6999,469,0
+BBB.US,D,20250721,000000,29.91,29.91,29.6968,29.6968,5237,0
+BBB.US,D,20250722,000000,29.84,29.8923,29.81,29.8923,1492,0
+BBB.US,D,20250723,000000,29.87,29.9803,29.86,29.9803,1367,0
+BBB.US,D,20250724,000000,30,30.12,30,30.0619,1017,0
+BBB.US,D,20250725,000000,29.989,29.995,29.975,29.995,496,0
+BBB.US,D,20250728,000000,30.07,30.09,30.03,30.0551,1929,0
+BBB.US,D,20250729,000000,30.08,30.08,29.96,29.96,459,0
+BBB.US,D,20250730,000000,29.78,30.07,29.78,29.8909,4649,0
+BBB.US,D,20250801,000000,29.39,29.39,29.21,29.2338,1105,0
+BBB.US,D,20250804,000000,29.57,29.6501,29.5598,29.6501,3919,0
+BBB.US,D,20250805,000000,29.63,29.67,29.4618,29.4618,5471,0
+BBB.US,D,20250806,000000,29.5502,29.7112,29.5502,29.7112,286,0
+BBB.US,D,20250807,000000,29.83,29.83,29.8286,29.8286,1022,0
+BBB.US,D,20250811,000000,30.21,30.23,30.02,30.034,1643,0
+BBB.US,D,20250812,000000,30.28,30.3328,30.28,30.3328,176,0
+BBB.US,D,20250814,000000,30.2765,30.3377,30.2765,30.3377,619,0
+BBB.US,D,20250815,000000,30.63,30.63,30.2016,30.2016,1151,0
+BBB.US,D,20250818,000000,30.07,30.1607,30.07,30.1607,1252,0
+BBB.US,D,20250819,000000,30,30,29.8261,29.8261,590,0
+BBB.US,D,20250821,000000,29.61,29.6225,29.61,29.6225,474,0
+BBB.US,D,20250822,000000,29.714,30.2339,29.714,30.2339,1229,0
+BBB.US,D,20250825,000000,30.09,30.09,29.809,29.809,814,0
+BBB.US,D,20250826,000000,29.75,29.9102,29.75,29.9102,257,0
+BBB.US,D,20250829,000000,30.16,30.16,29.7,29.7041,427,0
+BBB.US,D,20250902,000000,29.68,29.7105,29.625,29.7105,610,0
+BBB.US,D,20250903,000000,30.39,30.39,29.815,29.9084,1170,0
+BBB.US,D,20250904,000000,29.82,29.93,29.82,29.9216,4299,0
+BBB.US,D,20250905,000000,29.83,29.9645,29.83,29.9645,408,0
+BBB.US,D,20250908,000000,29.96,30.0545,29.96,30.0545,452,0
+BBB.US,D,20250909,000000,30.75,30.75,30.045,30.0816,933,0
+BBB.US,D,20250910,000000,27.1,30.33,27.1,30.2761,1496,0
+BBB.US,D,20250911,000000,30.49,30.55,30.4899,30.5385,3206,0
+BBB.US,D,20250912,000000,30.64,30.6739,30.64,30.6739,321,0
+BBB.US,D,20250916,000000,30.64,30.7506,30.64,30.7506,1490,0
+BBB.US,D,20250917,000000,30.7,30.7,30.62,30.625,2240,0
+BBB.US,D,20250918,000000,29.77,29.77,29.77,29.77,1297,0
+BBB.US,D,20250919,000000,30.84,30.84,30.8266,30.8266,1335,0
+BBB.US,D,20250922,000000,30.93,30.93,30.7,30.7547,1184,0
+BBB.US,D,20250923,000000,30.84,30.84,30.5666,30.5666,438,0
+BBB.US,D,20250925,000000,30.61,30.61,30.2411,30.2411,2242,0
+BBB.US,D,20250929,000000,30.6501,30.7308,30.6501,30.7308,406,0
+BBB.US,D,20250930,000000,30.6,30.8387,30.6,30.8387,900,0
+BBB.US,D,20251001,000000,30.9858,31.1172,30.9858,31.1172,1751,0
+BBB.US,D,20251003,000000,31.43,31.49,31.43,31.4708,530,0
+BBB.US,D,20251006,000000,31.96,31.96,31.73,31.7354,569,0
+BBB.US,D,20251008,000000,31.56,31.64,31.56,31.6349,327,0
+BBB.US,D,20251009,000000,31.3,31.53,31.3,31.3984,2774,0
+BBB.US,D,20251010,000000,31.4,31.46,30.5019,30.5019,2621,0
+BBB.US,D,20251013,000000,30.36,30.8008,30.36,30.8008,1461,0
+BBB.US,D,20251014,000000,30.11,30.67,30.11,30.5601,1300,0
+BBB.US,D,20251015,000000,30.61,30.61,30.5443,30.5443,662,0
+BBB.US,D,20251016,000000,30.9,30.9,30.2031,30.2031,820,0
+BBB.US,D,20251017,000000,30.0925,30.26,30.0925,30.2328,829,0
+BBB.US,D,20251020,000000,30.66,30.78,30.66,30.7756,752,0
+BBB.US,D,20251021,000000,30.89,30.89,30.8664,30.8664,407,0
+BBB.US,D,20251022,000000,30.49,30.49,30.4337,30.4337,306,0
+BBB.US,D,20251023,000000,30.28,30.73,30.28,30.73,2121,0
+BBB.US,D,20251024,000000,30.97,31,30.9273,30.9273,3312,0
+BBB.US,D,20251027,000000,31.51,31.51,31.4801,31.5083,3294,0
+BBB.US,D,20251028,000000,31.5025,31.5025,31.4834,31.4834,2087,0
+BBB.US,D,20251029,000000,31.4655,31.5,31.24,31.2553,3691,0
+BBB.US,D,20251030,000000,31.07,31.11,30.7417,30.7417,2979,0
+BBB.US,D,20251031,000000,31.14,31.2,30.91,31.0417,2733,0
+BBB.US,D,20251103,000000,31.76,31.76,30.73,30.8132,4262,0
+BBB.US,D,20251104,000000,30.41,30.53,30.13,30.1402,3178,0
+BBB.US,D,20251105,000000,30.39,30.51,30.39,30.4865,4405,0
+BBB.US,D,20251106,000000,30.34,30.34,29.9847,29.9847,711,0
+BBB.US,D,20251107,000000,29.81,30.2113,29.7589,30.2113,6733,0
+BBB.US,D,20251110,000000,30.48,30.7159,30.46,30.7159,3812,0
+BBB.US,D,20251111,000000,30.55,30.55,30.5307,30.5307,4221,0
+BBB.US,D,20251112,000000,30.45,30.4625,30.45,30.4625,692,0
+BBB.US,D,20251113,000000,29.967,29.967,29.84,29.8406,8596,0
+BBB.US,D,20251114,000000,29.69,29.76,29.5579,29.5579,7441,0
+BBB.US,D,20251117,000000,29.71,29.71,29.1791,29.1791,357,0
+BBB.US,D,20251118,000000,29.17,29.2,29.0811,29.0811,8108,0
+BBB.US,D,20251119,000000,29.22,29.22,28.882,28.9428,5234,0
+BBB.US,D,20251120,000000,29.4096,29.43,28.400149,28.4043,1458,0
+BBB.US,D,20251121,000000,28.61,28.61,28.46,28.5019,412,0
+BBB.US,D,20251124,000000,28.43,29.1304,28.43,29.1304,7130,0
+BBB.US,D,20251125,000000,29.03,29.2069,28.97,29.2069,2373,0
+BBB.US,D,20251126,000000,29.34,29.62,29.34,29.5799,2718,0
+BBB.US,D,20251201,000000,29.27,29.27,29.1535,29.1825,4457,0
+BBB.US,D,20251202,000000,29.75,29.76,29.7047,29.7047,3545,0
+BBB.US,D,20251203,000000,29.9,29.9257,29.9,29.9257,11815,0
+BBB.US,D,20251204,000000,29.8777,29.8931,29.86,29.8931,2217,0
+BBB.US,D,20251205,000000,29.95,29.95,29.7007,29.7007,755,0
+BBB.US,D,20251208,000000,30.15,30.15,29.693,29.7136,7532,0
+BBB.US,D,20251209,000000,29.78,30.05,29.78,29.9056,1394,0
+BBB.US,D,20251210,000000,29.84,30.11,29.84,30.0168,15138,0
+BBB.US,D,20251211,000000,30,30.03,29.66,29.997,8986,0
+BBB.US,D,20251212,000000,29.67,29.68,29.6502,29.6502,2233,0
+BBB.US,D,20251216,000000,29.6,29.6,29.3,29.3589,1399,0
+BBB.US,D,20251217,000000,29.4585,29.4585,28.9777,28.9777,594,0
+BBB.US,D,20251219,000000,29.44,29.4556,29.38,29.4556,943,0
+BBB.US,D,20251222,000000,30.01,30.01,29.6,29.6334,1709,0
+BBB.US,D,20251223,000000,29.48,29.6812,29.47,29.6812,228,0
+BBB.US,D,20251224,000000,29.69,29.7245,29.69,29.7245,1748,0
+BBB.US,D,20251230,000000,29.715,29.715,29.645,29.645,317,0
+BBB.US,D,20260102,000000,29.59,29.6727,29.59,29.6727,405,0
+BBB.US,D,20260106,000000,30.15,30.184,30.15,30.184,642,0
+BBB.US,D,20260107,000000,30.03,30.03,29.9664,29.9664,335,0
+BBB.US,D,20260109,000000,29.93,30.1239,29.93,30.0616,488,0
+BBB.US,D,20260112,000000,30.11,30.2499,30.1006,30.18,27535,0
+BBB.US,D,20260113,000000,30.19,30.4254,30.19,30.4254,2894,0
+BBB.US,D,20260114,000000,30.33,30.564,30.33,30.564,1168,0
+BBB.US,D,20260115,000000,30.67,30.67,30.4072,30.4072,2584,0
+BBB.US,D,20260120,000000,30.49,30.49,29.44,29.4556,916,0
+BBB.US,D,20260121,000000,29.62,29.7708,29.39,29.7708,1630,0
+BBB.US,D,20260122,000000,29.77,29.8251,29.77,29.8251,1321,0
+BBB.US,D,20260123,000000,29.78,29.9415,29.78,29.8521,724,0
+BBB.US,D,20260126,000000,29.839,29.85,29.7985,29.7985,1663,0
+BBB.US,D,20260129,000000,29.75,29.75,29.5,29.5661,1719,0
+BBB.US,D,20260130,000000,29.455,29.455,29.23,29.4441,1188,0
+BBB.US,D,20260202,000000,29.22,29.4,29.0513,29.0513,9972,0
+BBB.US,D,20260203,000000,28.9,28.9,28.53,28.7578,1658,0
+BBB.US,D,20260204,000000,28.62,28.62,28.36,28.4027,2186,0
+BBB.US,D,20260205,000000,27.71,27.71,27.3009,27.3009,867,0
+BBB.US,D,20260206,000000,27.96,28.29,27.96,28.2592,605,0
+BBB.US,D,20260210,000000,28.14,28.14,28.13,28.1336,463,0
+BBB.US,D,20260211,000000,28.08,28.08,27.93,28.019,2023,0
+BBB.US,D,20260213,000000,27.96,27.96,27.8021,27.8021,393,0
+BBB.US,D,20260217,000000,27.76,27.76,27.4938,27.7234,677,0
+BBB.US,D,20260218,000000,27.7,27.7,27.7,27.7,386,0

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

@@ -0,0 +1,125 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCAR.US,D,20250820,000000,9.92,9.92,9.88,9.92,1173526,0
+BCAR.US,D,20250821,000000,9.91,9.915,9.91,9.91,47513,0
+BCAR.US,D,20250822,000000,9.91,9.91,9.91,9.91,802,0
+BCAR.US,D,20250825,000000,9.91,9.91,9.91,9.91,50255,0
+BCAR.US,D,20250826,000000,9.9,9.92,9.9,9.91,75479,0
+BCAR.US,D,20250827,000000,9.9,9.9,9.89,9.895,200223,0
+BCAR.US,D,20250828,000000,9.9,9.9,9.9,9.9,152,0
+BCAR.US,D,20250829,000000,9.91,9.91,9.895,9.9,111338,0
+BCAR.US,D,20250902,000000,9.9,9.9,9.9,9.9,123538,0
+BCAR.US,D,20250903,000000,9.8922,9.905,9.8922,9.9,244103,0
+BCAR.US,D,20250904,000000,9.895,9.9,9.89,9.9,158896,0
+BCAR.US,D,20250905,000000,9.9,9.9,9.9,9.9,1027,0
+BCAR.US,D,20250908,000000,9.91,9.91,9.8935,9.8935,359690,0
+BCAR.US,D,20250909,000000,9.9,9.905,9.89,9.9,690823,0
+BCAR.US,D,20250910,000000,9.905,9.91,9.905,9.905,54730,0
+BCAR.US,D,20250911,000000,9.905,9.91,9.9,9.91,561381,0
+BCAR.US,D,20250912,000000,9.91,9.91,9.9,9.9,325498,0
+BCAR.US,D,20250915,000000,9.91,9.91,9.9,9.905,288122,0
+BCAR.US,D,20250916,000000,9.91,9.91,9.905,9.905,1675,0
+BCAR.US,D,20250917,000000,9.91,9.91,9.905,9.91,52275,0
+BCAR.US,D,20250918,000000,9.91,9.91,9.905,9.91,140484,0
+BCAR.US,D,20250919,000000,9.9,9.91,9.9,9.9,120781,0
+BCAR.US,D,20250922,000000,9.9,9.9,9.9,9.9,3409,0
+BCAR.US,D,20250923,000000,9.91,9.91,9.91,9.91,8174,0
+BCAR.US,D,20250924,000000,9.915,9.92,9.915,9.92,141557,0
+BCAR.US,D,20250925,000000,9.95,9.95,9.92,9.92,147148,0
+BCAR.US,D,20250926,000000,9.925,9.93,9.92,9.93,46011,0
+BCAR.US,D,20250929,000000,9.93,9.93,9.92,9.92,105154,0
+BCAR.US,D,20250930,000000,9.93,9.93,9.92,9.93,71197,0
+BCAR.US,D,20251001,000000,9.925,9.93,9.925,9.93,23013,0
+BCAR.US,D,20251002,000000,9.93,9.96,9.92,9.96,198624,0
+BCAR.US,D,20251003,000000,9.95,9.96,9.95,9.955,112090,0
+BCAR.US,D,20251006,000000,9.95,9.96,9.95,9.95,51232,0
+BCAR.US,D,20251007,000000,9.95,9.96,9.95,9.955,6122,0
+BCAR.US,D,20251008,000000,9.955,9.96,9.955,9.96,46744,0
+BCAR.US,D,20251009,000000,9.96,10,9.96,10,91632,0
+BCAR.US,D,20251010,000000,9.969,9.97,9.96,9.965,45122,0
+BCAR.US,D,20251013,000000,9.97,10.04,9.97,9.99,30782,0
+BCAR.US,D,20251014,000000,10,10.01,10,10.01,111477,0
+BCAR.US,D,20251015,000000,10.01,10.02,10.01,10.01,86609,0
+BCAR.US,D,20251016,000000,10.01,10.02,10.005,10.005,40306,0
+BCAR.US,D,20251017,000000,10.015,10.015,10.01,10.01,4076,0
+BCAR.US,D,20251020,000000,10.0101,10.015,10.01,10.01,16207,0
+BCAR.US,D,20251021,000000,10.01,10.02,10.01,10.02,41281,0
+BCAR.US,D,20251022,000000,10.02,10.025,10.01,10.025,229008,0
+BCAR.US,D,20251023,000000,10.02,10.025,10.02,10.02,436241,0
+BCAR.US,D,20251024,000000,10.03,10.035,10.03,10.035,313644,0
+BCAR.US,D,20251027,000000,10.02,10.03,10.02,10.025,86358,0
+BCAR.US,D,20251028,000000,10.0064,10.04,10.0064,10.04,300980,0
+BCAR.US,D,20251029,000000,10.05,10.06,10.0472,10.05,247738,0
+BCAR.US,D,20251030,000000,10.05,10.05,10.05,10.05,15858,0
+BCAR.US,D,20251031,000000,10.06,10.06,10.035,10.05,291557,0
+BCAR.US,D,20251103,000000,10.0504,10.0504,10.02,10.02,19633,0
+BCAR.US,D,20251104,000000,10.05,10.055,10.05,10.055,745,0
+BCAR.US,D,20251105,000000,10.06,10.07,10.05,10.06,1454008,0
+BCAR.US,D,20251106,000000,10.06,10.06,10.06,10.06,100375,0
+BCAR.US,D,20251107,000000,10.06,10.0603,10.06,10.06,21571,0
+BCAR.US,D,20251110,000000,10.065,10.065,10.06,10.06,24629,0
+BCAR.US,D,20251111,000000,10.07,10.08,10.07,10.08,68224,0
+BCAR.US,D,20251112,000000,10.06,10.07,10.06,10.07,770,0
+BCAR.US,D,20251113,000000,10.03,10.065,10.03,10.05,83095,0
+BCAR.US,D,20251114,000000,10.08,10.08,10.05,10.06,6844,0
+BCAR.US,D,20251117,000000,10.08,10.08,10.035,10.055,208413,0
+BCAR.US,D,20251118,000000,10.06,10.08,10.055,10.08,30766,0
+BCAR.US,D,20251119,000000,10.05,10.08,10.05,10.08,679,0
+BCAR.US,D,20251120,000000,10.05,10.06,10.03,10.05,665,0
+BCAR.US,D,20251121,000000,10.06,10.06,10,10.03,180026,0
+BCAR.US,D,20251124,000000,10.07,10.07,10.03,10.05,4087,0
+BCAR.US,D,20251125,000000,10.05,10.06,10.03,10.05,26315,0
+BCAR.US,D,20251126,000000,10.06,10.06,10.03,10.05,12513,0
+BCAR.US,D,20251128,000000,10.06,10.06,10.02,10.03,2280,0
+BCAR.US,D,20251201,000000,10.03,10.04,10.01,10.025,81439,0
+BCAR.US,D,20251202,000000,10.06,10.06,10.02,10.03,29957,0
+BCAR.US,D,20251203,000000,10.02,10.04,10.02,10.03,1238,0
+BCAR.US,D,20251204,000000,10.025,10.035,10.02,10.03,6936,0
+BCAR.US,D,20251205,000000,10.04,10.04,10.01,10.015,37932,0
+BCAR.US,D,20251208,000000,10.04,10.04,10.02,10.03,613,0
+BCAR.US,D,20251209,000000,10.03,10.035,10.02,10.02,42874,0
+BCAR.US,D,20251210,000000,10.01,10.04,10.01,10.025,238728,0
+BCAR.US,D,20251211,000000,10.01,10.03,10.01,10.02,7282,0
+BCAR.US,D,20251212,000000,10.03,10.03,10,10.02,29204,0
+BCAR.US,D,20251215,000000,10.02,10.03,10.015,10.015,67663,0
+BCAR.US,D,20251216,000000,10.01,10.01,10.0048,10.005,25407,0
+BCAR.US,D,20251217,000000,10.03,10.03,10,10.02,68474,0
+BCAR.US,D,20251219,000000,10.025,10.025,10.025,10.025,114,0
+BCAR.US,D,20251222,000000,10.025,10.085,10.0246,10.06,144274,0
+BCAR.US,D,20251223,000000,10.06,10.0706,10.04,10.04,109293,0
+BCAR.US,D,20251224,000000,10.05,10.06,10.04,10.05,332446,0
+BCAR.US,D,20251226,000000,10.0499,10.06,10.04,10.04,15252,0
+BCAR.US,D,20251229,000000,10.06,10.06,10.04,10.04,15060,0
+BCAR.US,D,20251230,000000,10.05,10.05,10.03,10.04,168074,0
+BCAR.US,D,20251231,000000,10.05,10.05,10.02,10.03,63266,0
+BCAR.US,D,20260102,000000,10.06,10.065,10.04,10.05,261945,0
+BCAR.US,D,20260105,000000,10.055,10.07,10.04,10.04,47689,0
+BCAR.US,D,20260106,000000,10.06,10.06,10.04,10.04,2796,0
+BCAR.US,D,20260107,000000,10.055,10.06,10.05,10.05,19565,0
+BCAR.US,D,20260108,000000,10.056,10.06,10.04,10.04,30224,0
+BCAR.US,D,20260109,000000,10.05,10.05,10.04,10.04,65358,0
+BCAR.US,D,20260112,000000,10.05,10.05,10.03,10.03,629734,0
+BCAR.US,D,20260113,000000,10.27,10.43,10.2,10.35,12369936,0
+BCAR.US,D,20260114,000000,10.43,10.65,10.35,10.51,4995200,0
+BCAR.US,D,20260115,000000,10.565,10.58,10.43,10.45,1504739,0
+BCAR.US,D,20260116,000000,10.5,10.52,10.42,10.45,1353516,0
+BCAR.US,D,20260120,000000,10.43,10.4355,10.3,10.34,1026999,0
+BCAR.US,D,20260121,000000,10.37,10.374,10.25,10.28,1167091,0
+BCAR.US,D,20260122,000000,10.3,10.3,10.22,10.26,1399887,0
+BCAR.US,D,20260123,000000,10.26,10.28,10.25,10.25,449615,0
+BCAR.US,D,20260126,000000,10.25,10.27,10.23,10.23,251116,0
+BCAR.US,D,20260127,000000,10.23,10.265,10.23,10.25,301698,0
+BCAR.US,D,20260128,000000,10.27,10.27,10.22,10.22,296526,0
+BCAR.US,D,20260129,000000,10.21,10.24,10.21,10.23,684220,0
+BCAR.US,D,20260130,000000,10.21,10.24,10.18,10.19,734451,0
+BCAR.US,D,20260202,000000,10.18,10.2,10.18,10.18,383827,0
+BCAR.US,D,20260203,000000,10.18,10.2001,10.14,10.16,628796,0
+BCAR.US,D,20260204,000000,10.16,10.19,10.15,10.15,463780,0
+BCAR.US,D,20260205,000000,10.15,10.205,10.14,10.15,691291,0
+BCAR.US,D,20260206,000000,10.14,10.165,10.14,10.15,153344,0
+BCAR.US,D,20260209,000000,10.15,10.1667,10.15,10.16,49589,0
+BCAR.US,D,20260210,000000,10.16,10.1605,10.145,10.15,81293,0
+BCAR.US,D,20260211,000000,10.174,10.18,10.13,10.13,181059,0
+BCAR.US,D,20260212,000000,10.13,10.135,10.1,10.13,330178,0
+BCAR.US,D,20260213,000000,10.13,10.13,10.11,10.11,38360,0
+BCAR.US,D,20260217,000000,10.11,10.12,10.1,10.12,85839,0
+BCAR.US,D,20260218,000000,10.11,10.12,10.105,10.11,27291,0

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

@@ -0,0 +1,662 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BFRIW.US,D,20211101,000000,1.42,1.42,1.0732,1.18,98264,0
+BFRIW.US,D,20211102,000000,1.15,1.15,0.9006,1.03,115459,0
+BFRIW.US,D,20211103,000000,1,1.08,0.96,1.07,22371,0
+BFRIW.US,D,20211104,000000,1.45,1.63,0.91,1.1,104613,0
+BFRIW.US,D,20211105,000000,1.01,1.055,0.93,0.93366,7480,0
+BFRIW.US,D,20211108,000000,0.93,0.9505,0.9005,0.95,7546,0
+BFRIW.US,D,20211109,000000,0.912,0.9499,0.85,0.9377,41933,0
+BFRIW.US,D,20211110,000000,0.93,0.935,0.9,0.9,16676,0
+BFRIW.US,D,20211111,000000,0.855,1.14,0.76,1.02,52457,0
+BFRIW.US,D,20211112,000000,1.16,1.25,0.86,0.971,67849,0
+BFRIW.US,D,20211115,000000,0.97,1,0.9499,0.9499,8359,0
+BFRIW.US,D,20211116,000000,0.91,0.936351,0.89,0.8901,10340,0
+BFRIW.US,D,20211117,000000,0.88,0.925651,0.775,0.81,11838,0
+BFRIW.US,D,20211118,000000,0.82,0.82,0.81,0.81,1894,0
+BFRIW.US,D,20211119,000000,0.743104,0.8199,0.743104,0.7501,6289,0
+BFRIW.US,D,20211122,000000,0.721,0.798851,0.712001,0.712001,2193,0
+BFRIW.US,D,20211123,000000,0.8,0.8,0.7001,0.7102,5980,0
+BFRIW.US,D,20211124,000000,1.4,1.82,1.01,1.18,3125671,0
+BFRIW.US,D,20211126,000000,1.95,4.18,1.81,3.09,2451330,0
+BFRIW.US,D,20211129,000000,3.19,4.93,2.2101,2.81,1538752,0
+BFRIW.US,D,20211130,000000,2.5,2.88,1.53,1.92,326567,0
+BFRIW.US,D,20211201,000000,2.18,2.18,1.31,1.4311,75230,0
+BFRIW.US,D,20211202,000000,1.4101,2.49,1.3901,1.59,1008703,0
+BFRIW.US,D,20211203,000000,1.45,1.48,1.01,1.2,120874,0
+BFRIW.US,D,20211206,000000,1.0701,1.31,1.01,1.19,387275,0
+BFRIW.US,D,20211207,000000,1.17,1.28,1.0201,1.155,33139,0
+BFRIW.US,D,20211208,000000,1.19,1.6299,1.1892,1.29,259827,0
+BFRIW.US,D,20211209,000000,1.4799,1.57,1.12,1.29,193143,0
+BFRIW.US,D,20211210,000000,1.53,1.95,1.42,1.4694,311455,0
+BFRIW.US,D,20211213,000000,2.11,3.2694,1.75,2.44,999783,0
+BFRIW.US,D,20211214,000000,2.05,3.2,1.64,1.77,428277,0
+BFRIW.US,D,20211215,000000,2.43,3.08,2.07,2.5,813508,0
+BFRIW.US,D,20211216,000000,2.65,2.94,2.41,2.55,158166,0
+BFRIW.US,D,20211217,000000,2.46,3.74,2.17,2.6,449749,0
+BFRIW.US,D,20211220,000000,2.74,3.7,2.64,2.85,322093,0
+BFRIW.US,D,20211221,000000,5,9.18,4.5001,6.45,1543414,0
+BFRIW.US,D,20211222,000000,6.34,6.99,4.9843,5.86,298207,0
+BFRIW.US,D,20211223,000000,5.89,9.085,5.12,8,518403,0
+BFRIW.US,D,20211227,000000,8.28,8.87,6.4313,6.93,204305,0
+BFRIW.US,D,20211228,000000,7.13,7.13,4.18,4.5,182855,0
+BFRIW.US,D,20211229,000000,5,5.49,4.3001,4.56,197334,0
+BFRIW.US,D,20211230,000000,4.95,5.01,3.5,3.69,148942,0
+BFRIW.US,D,20211231,000000,4.15,4.35,3.27,3.6,130000,0
+BFRIW.US,D,20220103,000000,3.12,3.46,2.71,3.0505,214593,0
+BFRIW.US,D,20220104,000000,2.9289,2.99,2.7,2.95,17122,0
+BFRIW.US,D,20220105,000000,2.76,3.32,2.34,2.47,134687,0
+BFRIW.US,D,20220106,000000,2.5,2.5,1.81,2,181359,0
+BFRIW.US,D,20220107,000000,2.03,2.12,1.52,1.79,371105,0
+BFRIW.US,D,20220110,000000,1.67,2.49,1.5401,2.06,211928,0
+BFRIW.US,D,20220111,000000,2.18,2.33,1.8,1.93,217645,0
+BFRIW.US,D,20220112,000000,2.17,2.17,1.85,1.86,97158,0
+BFRIW.US,D,20220113,000000,1.82,2.21,1.63,1.6606,118955,0
+BFRIW.US,D,20220114,000000,1.68,1.93,1.5,1.57,280969,0
+BFRIW.US,D,20220118,000000,1.55,1.63,1.51,1.5201,46720,0
+BFRIW.US,D,20220119,000000,1.52,1.55,1.35,1.44,33150,0
+BFRIW.US,D,20220120,000000,1.41,1.57,1.41,1.42,34204,0
+BFRIW.US,D,20220121,000000,1.36,1.36,1.2699,1.33,25418,0
+BFRIW.US,D,20220124,000000,1.25,1.36,1.25,1.275,56114,0
+BFRIW.US,D,20220125,000000,1.28,1.42,1.2,1.3322,64555,0
+BFRIW.US,D,20220126,000000,1.34,1.4,1.26,1.28,31740,0
+BFRIW.US,D,20220127,000000,1.3,1.3564,1.3,1.3,13246,0
+BFRIW.US,D,20220128,000000,1.37,1.37,1.22,1.23,21925,0
+BFRIW.US,D,20220131,000000,1.36,1.36,1.2,1.2,10530,0
+BFRIW.US,D,20220201,000000,1.36,1.65,1.34,1.51,138841,0
+BFRIW.US,D,20220202,000000,1.3601,1.44,1.36,1.4,13926,0
+BFRIW.US,D,20220203,000000,1.3766,1.4285,1.36,1.36,13008,0
+BFRIW.US,D,20220204,000000,1.5301,1.5864,1.41,1.41,7066,0
+BFRIW.US,D,20220207,000000,1.4,1.515,1.4,1.41,9524,0
+BFRIW.US,D,20220208,000000,1.48,1.48,1.3,1.4,17406,0
+BFRIW.US,D,20220209,000000,1.29,1.36,1.26,1.315,9020,0
+BFRIW.US,D,20220210,000000,1.38,1.38,1.24,1.24,3301,0
+BFRIW.US,D,20220211,000000,1.25,1.25,1.1501,1.1601,5350,0
+BFRIW.US,D,20220214,000000,1.2095,1.2095,1.15,1.17,8030,0
+BFRIW.US,D,20220215,000000,1.2712,1.29,1.18,1.1936,1169,0
+BFRIW.US,D,20220216,000000,1.15,1.2001,1.15,1.2001,608,0
+BFRIW.US,D,20220217,000000,1.14,1.1893,1.13,1.15,6691,0
+BFRIW.US,D,20220218,000000,1.12,1.205,1.12,1.15,3530,0
+BFRIW.US,D,20220222,000000,1.21,1.214,1.13,1.17,4982,0
+BFRIW.US,D,20220223,000000,1.1899,1.19,1.08,1.16,10682,0
+BFRIW.US,D,20220224,000000,1.12,1.53,1.07,1.429,32652,0
+BFRIW.US,D,20220225,000000,1.14,1.36,1.12,1.28,5622,0
+BFRIW.US,D,20220228,000000,1.0601,1.51,1.0601,1.33,5587,0
+BFRIW.US,D,20220301,000000,1.55,1.55,1.29,1.31,8388,0
+BFRIW.US,D,20220302,000000,1.3,1.3,1.23,1.25,2089,0
+BFRIW.US,D,20220303,000000,1.15,1.2501,1.11,1.25,14557,0
+BFRIW.US,D,20220304,000000,1.21,1.21,1.11,1.1101,3016,0
+BFRIW.US,D,20220307,000000,1.23,1.24,1.16,1.1873,20192,0
+BFRIW.US,D,20220308,000000,1.08,1.08,0.9918,1,22018,0
+BFRIW.US,D,20220309,000000,1,1.2419,0.97,1.17,15150,0
+BFRIW.US,D,20220310,000000,1.08,1.08,1,1,7480,0
+BFRIW.US,D,20220311,000000,1.175,1.175,0.97,1.0499,16856,0
+BFRIW.US,D,20220314,000000,0.917,1.09,0.917,1.08,1781,0
+BFRIW.US,D,20220315,000000,1,1.0258,0.985,0.985,2990,0
+BFRIW.US,D,20220316,000000,1.16,1.16,0.87,0.9201,15737,0
+BFRIW.US,D,20220317,000000,0.9201,1.15,0.831,1.1,14619,0
+BFRIW.US,D,20220318,000000,1.14,1.2463,1.14,1.15,4290,0
+BFRIW.US,D,20220321,000000,1.1501,1.1999,1.1501,1.1999,1535,0
+BFRIW.US,D,20220322,000000,1.3,1.3,1.1899,1.1899,4847,0
+BFRIW.US,D,20220323,000000,1.17,1.2,1.14,1.2,2983,0
+BFRIW.US,D,20220324,000000,0.885,1.25,0.885,1.25,2335,0
+BFRIW.US,D,20220325,000000,1.19,1.5,1.19,1.5,11601,0
+BFRIW.US,D,20220328,000000,1.3,1.3899,1.28,1.38,6458,0
+BFRIW.US,D,20220329,000000,1.47,1.47,1.07,1.2685,3684,0
+BFRIW.US,D,20220330,000000,1.1,1.3372,1.1,1.21,2974,0
+BFRIW.US,D,20220331,000000,1.46,1.46,1.46,1.46,201,0
+BFRIW.US,D,20220401,000000,1.285,1.38,1.285,1.3256,1702,0
+BFRIW.US,D,20220404,000000,1.47,1.47,1.0801,1.327,4467,0
+BFRIW.US,D,20220405,000000,1.47,1.47,1.2,1.2899,5158,0
+BFRIW.US,D,20220406,000000,1.22,1.47,1.11,1.335,9119,0
+BFRIW.US,D,20220407,000000,1.45,1.48,1,1.21,75532,0
+BFRIW.US,D,20220408,000000,1.48,2.6,1.37,1.85,192560,0
+BFRIW.US,D,20220411,000000,1.47,1.52,1.35,1.37,11338,0
+BFRIW.US,D,20220412,000000,1.26,1.31,1.12,1.2401,18120,0
+BFRIW.US,D,20220413,000000,1.24,4.41,1.23,2.18,658931,0
+BFRIW.US,D,20220414,000000,2.06,2.48,1.54,1.64,45342,0
+BFRIW.US,D,20220418,000000,1.7,1.7,1.24,1.24,80994,0
+BFRIW.US,D,20220419,000000,1.27,1.48,1.27,1.4,12736,0
+BFRIW.US,D,20220420,000000,1.48,1.55,1.34,1.38,16107,0
+BFRIW.US,D,20220421,000000,1.3801,1.415,1.27,1.27,16909,0
+BFRIW.US,D,20220422,000000,1.27,1.43,1.25,1.4299,10589,0
+BFRIW.US,D,20220425,000000,1.39,1.59,1.31,1.42,4087,0
+BFRIW.US,D,20220426,000000,1.4395,1.5,1.28,1.3285,15442,0
+BFRIW.US,D,20220427,000000,1.35,1.3546,1.23,1.265,13963,0
+BFRIW.US,D,20220428,000000,1.2301,1.29,1.2301,1.26,5486,0
+BFRIW.US,D,20220429,000000,1.25,1.32,1.25,1.32,3505,0
+BFRIW.US,D,20220502,000000,1.25,1.2501,1.2,1.2,4299,0
+BFRIW.US,D,20220503,000000,1.2999,1.31,1.2688,1.31,5101,0
+BFRIW.US,D,20220504,000000,1.34,1.34,1.21,1.22,2896,0
+BFRIW.US,D,20220505,000000,1.3,1.4,1.2102,1.2102,8359,0
+BFRIW.US,D,20220506,000000,1.2201,1.2201,1.22,1.2201,1919,0
+BFRIW.US,D,20220509,000000,1.21,1.23,1.12,1.1501,15110,0
+BFRIW.US,D,20220510,000000,1.15,1.15,1.12,1.1401,12295,0
+BFRIW.US,D,20220511,000000,1.1401,1.17,0.7037,0.7037,24498,0
+BFRIW.US,D,20220512,000000,1.14,1.14,0.9785,1.0699,30964,0
+BFRIW.US,D,20220513,000000,1.34,1.34,1.13,1.13,8200,0
+BFRIW.US,D,20220516,000000,1.05,1.08,1.05,1.05,9512,0
+BFRIW.US,D,20220517,000000,1.05,1.0778,1,1,13829,0
+BFRIW.US,D,20220520,000000,1.0201,1.0499,1.02,1.02,2871,0
+BFRIW.US,D,20220523,000000,0.9,0.9,0.9,0.9,4049,0
+BFRIW.US,D,20220524,000000,1.095,1.1899,1,1,1301,0
+BFRIW.US,D,20220525,000000,1.14,1.14,1.0899,1.0899,741,0
+BFRIW.US,D,20220526,000000,0.91,0.9902,0.91,0.986,2253,0
+BFRIW.US,D,20220527,000000,0.97,0.9999,0.95,0.9999,3567,0
+BFRIW.US,D,20220531,000000,1,1.05,1,1.05,1212,0
+BFRIW.US,D,20220601,000000,0.9,0.9,0.81,0.81,16268,0
+BFRIW.US,D,20220602,000000,0.8799,1.03,0.877808,1.03,2866,0
+BFRIW.US,D,20220603,000000,0.9315,0.9315,0.93,0.93,384,0
+BFRIW.US,D,20220606,000000,0.9,0.91,0.8782,0.8782,3640,0
+BFRIW.US,D,20220607,000000,0.82,0.892314,0.8,0.8,4200,0
+BFRIW.US,D,20220608,000000,0.799899,0.8,0.7701,0.79,1553,0
+BFRIW.US,D,20220609,000000,0.8,0.8,0.78,0.7812,2164,0
+BFRIW.US,D,20220610,000000,0.873249,0.873249,0.873249,0.873249,115,0
+BFRIW.US,D,20220614,000000,0.8699,0.8699,0.76,0.772,2532,0
+BFRIW.US,D,20220615,000000,0.8599,0.8599,0.76,0.76,2171,0
+BFRIW.US,D,20220616,000000,0.855,0.855,0.76,0.76,2164,0
+BFRIW.US,D,20220617,000000,0.851,0.851,0.851,0.851,101,0
+BFRIW.US,D,20220621,000000,0.852,0.852,0.852,0.852,1300,0
+BFRIW.US,D,20220622,000000,0.8001,0.8001,0.8,0.8,400,0
+BFRIW.US,D,20220623,000000,0.8,0.8,0.72,0.7397,9020,0
+BFRIW.US,D,20220627,000000,0.75,0.75,0.716,0.716,500,0
+BFRIW.US,D,20220628,000000,0.8948,0.8948,0.7036,0.7036,1251,0
+BFRIW.US,D,20220629,000000,0.7268,0.75,0.7268,0.75,800,0
+BFRIW.US,D,20220630,000000,0.75,0.75,0.7037,0.71,4700,0
+BFRIW.US,D,20220701,000000,0.7499,0.7499,0.7499,0.7499,490,0
+BFRIW.US,D,20220705,000000,0.7052,0.7052,0.7036,0.7036,1036,0
+BFRIW.US,D,20220706,000000,0.7,0.7001,0.7,0.7,1560,0
+BFRIW.US,D,20220707,000000,0.65,0.65,0.65,0.65,2600,0
+BFRIW.US,D,20220708,000000,0.65,0.65,0.65,0.65,492,0
+BFRIW.US,D,20220712,000000,0.6996,0.75,0.699599,0.743765,5822,0
+BFRIW.US,D,20220713,000000,0.75,0.75,0.7499,0.75,3927,0
+BFRIW.US,D,20220714,000000,0.6503,0.66,0.650201,0.66,601,0
+BFRIW.US,D,20220715,000000,0.6601,0.6601,0.6601,0.6601,2667,0
+BFRIW.US,D,20220719,000000,0.6603,0.7021,0.6603,0.6898,1481,0
+BFRIW.US,D,20220720,000000,1.1,1.1,0.662,0.662,2700,0
+BFRIW.US,D,20220725,000000,1.07,1.07,0.7,0.7,2726,0
+BFRIW.US,D,20220727,000000,0.9001,0.9001,0.51615,0.56,7954,0
+BFRIW.US,D,20220728,000000,0.81885,0.81885,0.81885,0.81885,1000,0
+BFRIW.US,D,20220729,000000,0.52,0.665,0.52,0.655,1905,0
+BFRIW.US,D,20220802,000000,0.6,0.675151,0.6,0.675151,522,0
+BFRIW.US,D,20220803,000000,0.7499,0.75,0.5503,0.61,2427,0
+BFRIW.US,D,20220804,000000,0.6,0.6791,0.5523,0.5779,1325,0
+BFRIW.US,D,20220805,000000,0.65,0.650201,0.65,0.650201,3265,0
+BFRIW.US,D,20220808,000000,0.6002,0.6002,0.6002,0.6002,225,0
+BFRIW.US,D,20220809,000000,0.6202,0.6402,0.6002,0.6002,3043,0
+BFRIW.US,D,20220811,000000,0.605,0.6051,0.605,0.605,1247,0
+BFRIW.US,D,20220812,000000,0.599899,0.599899,0.599899,0.599899,500,0
+BFRIW.US,D,20220815,000000,0.6,0.6,0.6,0.6,1056,0
+BFRIW.US,D,20220816,000000,0.6,0.6,0.6,0.6,2451,0
+BFRIW.US,D,20220817,000000,0.793001,0.97,0.793001,0.8245,850,0
+BFRIW.US,D,20220819,000000,0.8245,0.8245,0.6103,0.6103,2302,0
+BFRIW.US,D,20220822,000000,0.65,0.65,0.65,0.65,130,0
+BFRIW.US,D,20220823,000000,0.7999,0.8,0.7999,0.8,205,0
+BFRIW.US,D,20220825,000000,0.6103,0.6497,0.6103,0.6496,2560,0
+BFRIW.US,D,20220826,000000,0.6841,0.7995,0.6,0.6,13370,0
+BFRIW.US,D,20220829,000000,0.6493,0.6493,0.639,0.6397,1950,0
+BFRIW.US,D,20220830,000000,0.6003,0.688,0.6003,0.6493,8260,0
+BFRIW.US,D,20220831,000000,0.7,0.7,0.7,0.7,501,0
+BFRIW.US,D,20220901,000000,0.6003,0.6003,0.5,0.5,1817,0
+BFRIW.US,D,20220902,000000,0.6197,0.6197,0.559851,0.6197,629,0
+BFRIW.US,D,20220906,000000,0.6197,0.6197,0.6197,0.6197,310,0
+BFRIW.US,D,20220907,000000,0.5502,0.551,0.5502,0.551,1100,0
+BFRIW.US,D,20220908,000000,0.51,0.52985,0.5,0.5,1548,0
+BFRIW.US,D,20220909,000000,0.5343,0.5343,0.501,0.501,600,0
+BFRIW.US,D,20220912,000000,0.5103,0.5461,0.5,0.5461,1450,0
+BFRIW.US,D,20220914,000000,0.5003,0.5011,0.5003,0.501,560,0
+BFRIW.US,D,20220915,000000,0.5,0.5,0.5,0.5,1018,0
+BFRIW.US,D,20220919,000000,0.5099,0.5099,0.5099,0.5099,229,0
+BFRIW.US,D,20220922,000000,0.5,0.5001,0.35,0.3601,2338,0
+BFRIW.US,D,20220923,000000,0.3501,0.3501,0.28,0.3501,7591,0
+BFRIW.US,D,20220929,000000,0.4397,0.6328,0.4397,0.6,3060,0
+BFRIW.US,D,20221003,000000,0.62,0.62,0.3,0.3,5301,0
+BFRIW.US,D,20221004,000000,0.61,0.61,0.5999,0.6,575,0
+BFRIW.US,D,20221005,000000,0.6,0.6,0.6,0.6,371,0
+BFRIW.US,D,20221010,000000,0.625,0.625,0.33,0.33,1200,0
+BFRIW.US,D,20221012,000000,0.57,0.57,0.35,0.35,213,0
+BFRIW.US,D,20221013,000000,0.56,0.56,0.351,0.351,240,0
+BFRIW.US,D,20221014,000000,0.5,0.5,0.3624,0.43,1747,0
+BFRIW.US,D,20221018,000000,0.47,0.625,0.47,0.51,27011,0
+BFRIW.US,D,20221019,000000,0.45,0.5966,0.4084,0.49,5712,0
+BFRIW.US,D,20221020,000000,0.3804,0.6238,0.3804,0.5,8120,0
+BFRIW.US,D,20221021,000000,0.6044,0.6241,0.4511,0.5153,5506,0
+BFRIW.US,D,20221024,000000,0.5651,0.6249,0.3603,0.5094,17048,0
+BFRIW.US,D,20221025,000000,0.5775,0.5775,0.3802,0.4999,4482,0
+BFRIW.US,D,20221027,000000,0.3801,0.5773,0.3801,0.5245,5157,0
+BFRIW.US,D,20221028,000000,0.5133,0.5461,0.49,0.4915,2506,0
+BFRIW.US,D,20221031,000000,0.66,0.67,0.5195,0.64,3240,0
+BFRIW.US,D,20221101,000000,0.4,0.41,0.4,0.41,636,0
+BFRIW.US,D,20221102,000000,0.62,0.62,0.4707,0.4781,1756,0
+BFRIW.US,D,20221104,000000,0.5577,0.5577,0.3836,0.48,1713,0
+BFRIW.US,D,20221107,000000,0.331,0.331,0.3,0.33,10474,0
+BFRIW.US,D,20221108,000000,0.33,0.33,0.315,0.315,4376,0
+BFRIW.US,D,20221109,000000,0.4099,0.4116,0.3571,0.3571,3015,0
+BFRIW.US,D,20221110,000000,0.36,0.36,0.3586,0.36,1067,0
+BFRIW.US,D,20221115,000000,0.38,0.38,0.38,0.38,1000,0
+BFRIW.US,D,20221116,000000,0.3344,0.3544,0.3344,0.3439,968,0
+BFRIW.US,D,20221118,000000,0.35,0.41,0.35,0.4,5938,0
+BFRIW.US,D,20221121,000000,0.31,0.6815,0.24,0.4281,36316,0
+BFRIW.US,D,20221122,000000,0.3411,0.6237,0.3411,0.5,23227,0
+BFRIW.US,D,20221123,000000,0.34,0.59,0.34,0.54,4387,0
+BFRIW.US,D,20221125,000000,0.4897,0.4897,0.2797,0.4404,5420,0
+BFRIW.US,D,20221128,000000,0.4,0.5699,0.3311,0.4007,12349,0
+BFRIW.US,D,20221129,000000,0.420101,0.5499,0.3501,0.3501,11249,0
+BFRIW.US,D,20221130,000000,0.3601,0.5,0.3601,0.4749,6714,0
+BFRIW.US,D,20221201,000000,0.4,0.4,0.4,0.4,200,0
+BFRIW.US,D,20221202,000000,0.41,0.44735,0.402,0.41,2750,0
+BFRIW.US,D,20221205,000000,0.37,0.487,0.37,0.483,9953,0
+BFRIW.US,D,20221206,000000,0.3851,0.4792,0.3801,0.4505,7221,0
+BFRIW.US,D,20221207,000000,0.37,0.37,0.31,0.31,5001,0
+BFRIW.US,D,20221209,000000,0.33,0.41,0.33,0.41,379,0
+BFRIW.US,D,20221212,000000,0.335,0.3351,0.335,0.335,500,0
+BFRIW.US,D,20221213,000000,0.335,0.3351,0.302,0.302,3787,0
+BFRIW.US,D,20221215,000000,0.302,0.3021,0.26,0.26,300,0
+BFRIW.US,D,20221216,000000,0.27,0.2962,0.27,0.2835,3604,0
+BFRIW.US,D,20221219,000000,0.27,0.3799,0.27,0.3205,3974,0
+BFRIW.US,D,20221220,000000,0.3205,0.3205,0.3205,0.3205,300,0
+BFRIW.US,D,20221221,000000,0.27,0.27,0.27,0.27,216,0
+BFRIW.US,D,20221222,000000,0.2999,0.3,0.27,0.3,2935,0
+BFRIW.US,D,20221223,000000,0.330001,0.330001,0.27,0.27,655,0
+BFRIW.US,D,20221229,000000,0.27,0.2701,0.27,0.2701,876,0
+BFRIW.US,D,20221230,000000,0.172,0.2011,0.172,0.2011,1025,0
+BFRIW.US,D,20230105,000000,0.2,0.2,0.2,0.2,500,0
+BFRIW.US,D,20230110,000000,0.19,0.19,0.19,0.19,302,0
+BFRIW.US,D,20230111,000000,0.19,0.19,0.16,0.16,1179,0
+BFRIW.US,D,20230112,000000,0.242417,0.242417,0.242417,0.242417,1420,0
+BFRIW.US,D,20230120,000000,0.16,0.4689,0.16,0.1728,10025,0
+BFRIW.US,D,20230123,000000,0.18,0.18,0.18,0.18,200,0
+BFRIW.US,D,20230126,000000,0.2899,0.2899,0.2899,0.2899,161,0
+BFRIW.US,D,20230127,000000,0.38,0.38,0.2222,0.2222,1100,0
+BFRIW.US,D,20230131,000000,0.2302,0.2302,0.2221,0.2221,573,0
+BFRIW.US,D,20230201,000000,0.2221,0.29,0.16,0.29,5004,0
+BFRIW.US,D,20230202,000000,0.279,0.29,0.279,0.29,2096,0
+BFRIW.US,D,20230209,000000,0.2898,0.2898,0.2898,0.2898,200,0
+BFRIW.US,D,20230213,000000,0.1898,0.4686,0.1898,0.33,24632,0
+BFRIW.US,D,20230215,000000,0.2292,0.2878,0.2105,0.264999,4533,0
+BFRIW.US,D,20230216,000000,0.2495,0.3514,0.2495,0.26,2607,0
+BFRIW.US,D,20230217,000000,0.36,0.395,0.25,0.3,9696,0
+BFRIW.US,D,20230223,000000,0.272,0.272,0.1834,0.242,18710,0
+BFRIW.US,D,20230224,000000,0.293699,0.4202,0.2611,0.346,10974,0
+BFRIW.US,D,20230227,000000,0.295,0.295,0.275,0.275,200,0
+BFRIW.US,D,20230228,000000,0.27,0.27,0.265,0.27,603,0
+BFRIW.US,D,20230301,000000,0.2717,0.4202,0.2717,0.356,12282,0
+BFRIW.US,D,20230302,000000,0.409999,0.409999,0.2907,0.3,4552,0
+BFRIW.US,D,20230303,000000,0.3018,0.3018,0.3018,0.3018,501,0
+BFRIW.US,D,20230307,000000,0.29,0.29,0.29,0.29,291,0
+BFRIW.US,D,20230309,000000,0.300101,0.300101,0.29,0.29,1909,0
+BFRIW.US,D,20230310,000000,0.272,0.272,0.272,0.272,1300,0
+BFRIW.US,D,20230315,000000,0.26692,0.26692,0.2041,0.2041,201,0
+BFRIW.US,D,20230316,000000,0.208,0.268,0.160001,0.22,1207,0
+BFRIW.US,D,20230317,000000,0.1601,0.2397,0.1601,0.2397,800,0
+BFRIW.US,D,20230320,000000,0.2341,0.2341,0.234,0.234,620,0
+BFRIW.US,D,20230321,000000,0.2245,0.2245,0.1999,0.1999,550,0
+BFRIW.US,D,20230322,000000,0.22,0.22,0.22,0.22,199,0
+BFRIW.US,D,20230323,000000,0.2149,0.2149,0.214899,0.214899,2400,0
+BFRIW.US,D,20230328,000000,0.160101,0.160101,0.160101,0.160101,150,0
+BFRIW.US,D,20230329,000000,0.23,0.23,0.2,0.2,1100,0
+BFRIW.US,D,20230330,000000,0.2599,0.28,0.1383,0.28,5012,0
+BFRIW.US,D,20230331,000000,0.314,0.3219,0.223,0.245,4077,0
+BFRIW.US,D,20230403,000000,0.12,0.324,0.12,0.1851,4082,0
+BFRIW.US,D,20230404,000000,0.304,0.304,0.1305,0.2209,10819,0
+BFRIW.US,D,20230405,000000,0.1998,0.315,0.1432,0.224,6709,0
+BFRIW.US,D,20230406,000000,0.314,0.3236,0.214,0.2229,6779,0
+BFRIW.US,D,20230410,000000,0.3072,0.3072,0.2345,0.2512,1944,0
+BFRIW.US,D,20230411,000000,0.12,0.12,0.12,0.12,358,0
+BFRIW.US,D,20230412,000000,0.1333,0.25,0.1332,0.2291,6888,0
+BFRIW.US,D,20230413,000000,0.2268,0.314,0.2198,0.2203,4621,0
+BFRIW.US,D,20230421,000000,0.162,0.162,0.162,0.162,107,0
+BFRIW.US,D,20230424,000000,0.162,0.182,0.162,0.182,879,0
+BFRIW.US,D,20230426,000000,0.2562,0.2562,0.2562,0.2562,331,0
+BFRIW.US,D,20230428,000000,0.314,0.314,0.304,0.304,524,0
+BFRIW.US,D,20230502,000000,0.29,0.29,0.29,0.29,374,0
+BFRIW.US,D,20230504,000000,0.1616,0.1616,0.1616,0.1616,120,0
+BFRIW.US,D,20230508,000000,0.1427,0.1427,0.1427,0.1427,1486,0
+BFRIW.US,D,20230511,000000,0.2163,0.2163,0.2163,0.2163,224,0
+BFRIW.US,D,20230522,000000,0.1509,0.1509,0.1509,0.1509,100,0
+BFRIW.US,D,20230525,000000,0.153,0.153,0.131,0.131,2872,0
+BFRIW.US,D,20230526,000000,0.1311,0.1311,0.131,0.131,602,0
+BFRIW.US,D,20230530,000000,0.13,0.13,0.120078,0.120078,996,0
+BFRIW.US,D,20230531,000000,0.1201,0.1201,0.120099,0.120099,242,0
+BFRIW.US,D,20230601,000000,0.1201,0.13,0.1201,0.13,2306,0
+BFRIW.US,D,20230602,000000,0.13,0.13,0.12,0.12,3200,0
+BFRIW.US,D,20230605,000000,0.1,0.1099,0.1,0.1099,450,0
+BFRIW.US,D,20230606,000000,0.0897,0.11,0.0778,0.11,5022,0
+BFRIW.US,D,20230607,000000,0.11,0.11,0.11,0.11,940,0
+BFRIW.US,D,20230608,000000,0.11,0.11,0.11,0.11,229,0
+BFRIW.US,D,20230609,000000,0.08,0.08,0.08,0.08,1000,0
+BFRIW.US,D,20230613,000000,0.08,0.08,0.08,0.08,116,0
+BFRIW.US,D,20230616,000000,0.08,0.08,0.08,0.08,1024,0
+BFRIW.US,D,20230626,000000,0.1016,0.11,0.1016,0.1016,7737,0
+BFRIW.US,D,20230627,000000,0.11,0.117,0.1,0.11,17291,0
+BFRIW.US,D,20230628,000000,0.1442,0.2717,0.1,0.125951,20455,0
+BFRIW.US,D,20230630,000000,0.124,0.2661,0.11,0.11,2643,0
+BFRIW.US,D,20230703,000000,0.1788,0.3735,0.1788,0.3,13203,0
+BFRIW.US,D,20230705,000000,0.2999,0.2999,0.200101,0.28,2304,0
+BFRIW.US,D,20230706,000000,0.202,0.202,0.1998,0.1998,480,0
+BFRIW.US,D,20230710,000000,0.1456,0.18095,0.14,0.18095,1367,0
+BFRIW.US,D,20230711,000000,0.1307,0.2253,0.13,0.1399,2850,0
+BFRIW.US,D,20230712,000000,0.16,0.18,0.1304,0.16,5000,0
+BFRIW.US,D,20230713,000000,0.12,0.12,0.12,0.12,2261,0
+BFRIW.US,D,20230714,000000,0.1581,0.1581,0.09,0.1,20391,0
+BFRIW.US,D,20230718,000000,0.13,0.13,0.13,0.13,100,0
+BFRIW.US,D,20230719,000000,0.0854,0.0854,0.073197,0.08,18006,0
+BFRIW.US,D,20230720,000000,0.149,0.149,0.082,0.14,1733,0
+BFRIW.US,D,20230724,000000,0.127,0.16,0.0858,0.091,51882,0
+BFRIW.US,D,20230725,000000,0.0908,0.0908,0.0908,0.0908,1061,0
+BFRIW.US,D,20230726,000000,0.0911,0.1063,0.0809,0.0809,610,0
+BFRIW.US,D,20230727,000000,0.0998,0.0998,0.0998,0.0998,100,0
+BFRIW.US,D,20230801,000000,0.0751,0.0921,0.0751,0.0751,720,0
+BFRIW.US,D,20230802,000000,0.08,0.08,0.08,0.08,270,0
+BFRIW.US,D,20230804,000000,0.081,0.081,0.07,0.079899,1552,0
+BFRIW.US,D,20230807,000000,0.0655,0.0655,0.0655,0.0655,2000,0
+BFRIW.US,D,20230808,000000,0.0998,0.0998,0.06,0.0998,525,0
+BFRIW.US,D,20230811,000000,0.0516,0.06,0.05,0.06,4730,0
+BFRIW.US,D,20230814,000000,0.0601,0.0601,0.0539,0.0539,6200,0
+BFRIW.US,D,20230815,000000,0.047,0.0775,0.0231,0.035,17460,0
+BFRIW.US,D,20230816,000000,0.0425,0.0425,0.0425,0.0425,900,0
+BFRIW.US,D,20230818,000000,0.0738,0.0743,0.0352,0.0743,2752,0
+BFRIW.US,D,20230821,000000,0.0454,0.0645,0.0453,0.0645,1356,0
+BFRIW.US,D,20230822,000000,0.0738,0.0738,0.04,0.07,44910,0
+BFRIW.US,D,20230823,000000,0.0711,0.0711,0.04,0.0622,877,0
+BFRIW.US,D,20230829,000000,0.0698,0.0698,0.0382,0.0382,1895,0
+BFRIW.US,D,20230830,000000,0.0568,0.065,0.0496,0.0635,9256,0
+BFRIW.US,D,20230831,000000,0.0401,0.0636,0.0401,0.0401,401,0
+BFRIW.US,D,20230901,000000,0.0492,0.0498,0.045,0.0498,14199,0
+BFRIW.US,D,20230905,000000,0.049901,0.049901,0.0498,0.0499,3368,0
+BFRIW.US,D,20230906,000000,0.0401,0.0598,0.0401,0.0598,3258,0
+BFRIW.US,D,20230908,000000,0.075,0.075,0.075,0.075,300,0
+BFRIW.US,D,20230911,000000,0.07,0.075,0.07,0.075,400,0
+BFRIW.US,D,20230912,000000,0.07,0.07,0.056701,0.0675,1058,0
+BFRIW.US,D,20230915,000000,0.0459,0.05,0.0402,0.0458,7286,0
+BFRIW.US,D,20230918,000000,0.0401,0.0461,0.0401,0.0461,10693,0
+BFRIW.US,D,20230919,000000,0.0686,0.0686,0.015,0.0545,12192,0
+BFRIW.US,D,20230920,000000,0.05,0.06,0.03,0.03,7750,0
+BFRIW.US,D,20230921,000000,0.03,0.039,0.03,0.039,1900,0
+BFRIW.US,D,20231003,000000,0.036441,0.036441,0.036441,0.036441,2000,0
+BFRIW.US,D,20231005,000000,0.03,0.035,0.03,0.035,642,0
+BFRIW.US,D,20231009,000000,0.0388,0.0388,0.03,0.03,7244,0
+BFRIW.US,D,20231012,000000,0.05,0.0536,0.05,0.0502,9613,0
+BFRIW.US,D,20231018,000000,0.04,0.06,0.0201,0.043341,6300,0
+BFRIW.US,D,20231019,000000,0.0599,0.099,0.04,0.0401,6160,0
+BFRIW.US,D,20231020,000000,0.03,0.03,0.03,0.03,300,0
+BFRIW.US,D,20231023,000000,0.035,0.035,0.035,0.035,3000,0
+BFRIW.US,D,20231027,000000,0.035,0.035,0.03,0.03,3219,0
+BFRIW.US,D,20231030,000000,0.035,0.035,0.035,0.035,2084,0
+BFRIW.US,D,20231031,000000,0.03,0.03,0.0299,0.0299,2900,0
+BFRIW.US,D,20231101,000000,0.03,0.03,0.03,0.03,800,0
+BFRIW.US,D,20231102,000000,0.0201,0.0201,0.02,0.02,2683,0
+BFRIW.US,D,20231107,000000,0.03,0.03,0.0151,0.02,1480,0
+BFRIW.US,D,20231108,000000,0.02,0.0299,0.015,0.015,4203,0
+BFRIW.US,D,20231109,000000,0.028,0.03,0.028,0.0299,2000,0
+BFRIW.US,D,20231114,000000,0.0291,0.03,0.02905,0.02909,3764,0
+BFRIW.US,D,20231116,000000,0.0184,0.0184,0.0184,0.0184,1250,0
+BFRIW.US,D,20231121,000000,0.015,0.015,0.015,0.015,600,0
+BFRIW.US,D,20231127,000000,0.0103,0.0104,0.0103,0.0103,571,0
+BFRIW.US,D,20231128,000000,0.015,0.015,0.015,0.015,205,0
+BFRIW.US,D,20231129,000000,0.02045,0.032,0.011,0.03,25119,0
+BFRIW.US,D,20231130,000000,0.01684,0.03,0.0112,0.0112,2536,0
+BFRIW.US,D,20231201,000000,0.0275,0.03,0.0147,0.015,2229,0
+BFRIW.US,D,20231204,000000,0.0155,0.03,0.0155,0.03,793,0
+BFRIW.US,D,20231214,000000,0.022,0.0221,0.022,0.0221,15440,0
+BFRIW.US,D,20231215,000000,0.03,0.03,0.03,0.03,109,0
+BFRIW.US,D,20231218,000000,0.0399,0.0399,0.0299,0.0299,3250,0
+BFRIW.US,D,20231219,000000,0.0105,0.0105,0.005,0.005,10000,0
+BFRIW.US,D,20231220,000000,0.025,0.025,0.025,0.025,160,0
+BFRIW.US,D,20231222,000000,0.0249,0.0249,0.02,0.02,700,0
+BFRIW.US,D,20231227,000000,0.02,0.02,0.0101,0.0102,18300,0
+BFRIW.US,D,20231228,000000,0.014,0.014,0.010217,0.0103,5575,0
+BFRIW.US,D,20231229,000000,0.0102,0.0102,0.0051,0.01,30406,0
+BFRIW.US,D,20240103,000000,0.01,0.01,0.01,0.01,4025,0
+BFRIW.US,D,20240105,000000,0.0102,0.0102,0.0082,0.0082,10710,0
+BFRIW.US,D,20240116,000000,0.0096,0.0096,0.0096,0.0096,300,0
+BFRIW.US,D,20240117,000000,0.0102,0.0105,0.0082,0.01,14720,0
+BFRIW.US,D,20240118,000000,0.0099,0.0099,0.0099,0.0099,1000,0
+BFRIW.US,D,20240123,000000,0.0075,0.0075,0.0075,0.0075,190,0
+BFRIW.US,D,20240125,000000,0.0076,0.0098,0.0076,0.0098,2146,0
+BFRIW.US,D,20240126,000000,0.0076,0.0076,0.0076,0.0076,185,0
+BFRIW.US,D,20240129,000000,0.0076,0.0076,0.0076,0.0076,600,0
+BFRIW.US,D,20240201,000000,0.0113,0.0113,0.0113,0.0113,14218,0
+BFRIW.US,D,20240202,000000,0.0113,0.0113,0.00957,0.00957,3100,0
+BFRIW.US,D,20240205,000000,0.025,0.025,0.0093,0.01,22471,0
+BFRIW.US,D,20240206,000000,0.0119,0.0289,0.0099,0.0109,37371,0
+BFRIW.US,D,20240208,000000,0.0225,0.029,0.0101,0.029,9109,0
+BFRIW.US,D,20240209,000000,0.0289,0.029,0.0101,0.0103,4286,0
+BFRIW.US,D,20240212,000000,0.025,0.025,0.0105,0.0106,3820,0
+BFRIW.US,D,20240213,000000,0.014775,0.014775,0.014775,0.014775,4015,0
+BFRIW.US,D,20240214,000000,0.0125,0.0125,0.01,0.0102,8201,0
+BFRIW.US,D,20240215,000000,0.0105,0.0225,0.0105,0.0105,2765,0
+BFRIW.US,D,20240216,000000,0.0107,0.0223,0.0107,0.0223,400,0
+BFRIW.US,D,20240220,000000,0.022,0.0308,0.022,0.0308,58774,0
+BFRIW.US,D,20240221,000000,0.03,0.031061,0.03,0.031061,2389,0
+BFRIW.US,D,20240222,000000,0.034899,0.04,0.0278,0.04,9228,0
+BFRIW.US,D,20240223,000000,0.0398,0.0745,0.02,0.0481,16948,0
+BFRIW.US,D,20240226,000000,0.041,0.041,0.041,0.041,323,0
+BFRIW.US,D,20240228,000000,0.0451,0.05,0.025,0.0383,4703,0
+BFRIW.US,D,20240229,000000,0.05,0.05,0.05,0.05,875,0
+BFRIW.US,D,20240301,000000,0.04,0.0454,0.025,0.025,3425,0
+BFRIW.US,D,20240304,000000,0.06,0.065,0.035078,0.035078,26855,0
+BFRIW.US,D,20240305,000000,0.06,0.0698,0.0201,0.0598,17001,0
+BFRIW.US,D,20240307,000000,0.05,0.055,0.0357,0.04,7056,0
+BFRIW.US,D,20240308,000000,0.0598,0.0598,0.0437,0.0547,3379,0
+BFRIW.US,D,20240311,000000,0.0568,0.0568,0.035,0.04,2068,0
+BFRIW.US,D,20240312,000000,0.0568,0.0679,0.0568,0.0601,15393,0
+BFRIW.US,D,20240313,000000,0.06,0.0678,0.06,0.0601,3179,0
+BFRIW.US,D,20240314,000000,0.06259,0.06259,0.06,0.060001,4800,0
+BFRIW.US,D,20240318,000000,0.06,0.06,0.0513,0.0513,11939,0
+BFRIW.US,D,20240325,000000,0.0569,0.0569,0.0569,0.0569,200,0
+BFRIW.US,D,20240326,000000,0.0569,0.0569,0.05,0.050155,5000,0
+BFRIW.US,D,20240327,000000,0.05,0.05,0.0351,0.0351,2446,0
+BFRIW.US,D,20240328,000000,0.0676,0.0676,0.0676,0.0676,1197,0
+BFRIW.US,D,20240401,000000,0.04,0.07,0.0365,0.0652,28209,0
+BFRIW.US,D,20240402,000000,0.05,0.05,0.05,0.05,1039,0
+BFRIW.US,D,20240403,000000,0.050101,0.050101,0.0366,0.0366,2100,0
+BFRIW.US,D,20240405,000000,0.048139,0.05,0.048139,0.05,1346,0
+BFRIW.US,D,20240408,000000,0.0469,0.0469,0.0469,0.0469,654,0
+BFRIW.US,D,20240409,000000,0.035,0.0367,0.035,0.0351,10745,0
+BFRIW.US,D,20240410,000000,0.0595,0.0595,0.0595,0.0595,404,0
+BFRIW.US,D,20240412,000000,0.0537,0.0537,0.0454,0.0454,980,0
+BFRIW.US,D,20240417,000000,0.0587,0.059,0.0587,0.059,3309,0
+BFRIW.US,D,20240418,000000,0.035,0.035,0.034899,0.035,53668,0
+BFRIW.US,D,20240422,000000,0.035,0.055,0.035,0.0499,4546,0
+BFRIW.US,D,20240424,000000,0.055,0.055,0.055,0.055,2435,0
+BFRIW.US,D,20240425,000000,0.0595,0.06,0.055,0.06,16439,0
+BFRIW.US,D,20240426,000000,0.06,0.06,0.06,0.06,400,0
+BFRIW.US,D,20240429,000000,0.059899,0.06,0.059899,0.06,5000,0
+BFRIW.US,D,20240503,000000,0.0595,0.06,0.0595,0.06,17010,0
+BFRIW.US,D,20240509,000000,0.0595,0.065,0.0595,0.064999,26955,0
+BFRIW.US,D,20240513,000000,0.04,0.065,0.04,0.065,600,0
+BFRIW.US,D,20240515,000000,0.0649,0.0659,0.0649,0.065,18941,0
+BFRIW.US,D,20240521,000000,0.0659,0.0659,0.0402,0.0402,1000,0
+BFRIW.US,D,20240523,000000,0.0408,0.0758,0.0408,0.0525,10960,0
+BFRIW.US,D,20240528,000000,0.05,0.05,0.045,0.045,5111,0
+BFRIW.US,D,20240530,000000,0.05995,0.05995,0.05995,0.05995,120,0
+BFRIW.US,D,20240613,000000,0.0598,0.0598,0.045,0.045,700,0
+BFRIW.US,D,20240620,000000,0.045,0.045,0.045,0.045,126,0
+BFRIW.US,D,20240625,000000,0.0405,0.0405,0.0405,0.0405,380,0
+BFRIW.US,D,20240626,000000,0.0405,0.0405,0.0405,0.0405,179,0
+BFRIW.US,D,20240627,000000,0.05025,0.05025,0.035,0.038128,5880,0
+BFRIW.US,D,20240705,000000,0.0351,0.0351,0.035,0.035,3662,0
+BFRIW.US,D,20240712,000000,0.035547,0.035547,0.035547,0.035547,8394,0
+BFRIW.US,D,20240715,000000,0.028,0.04,0.028,0.04,5986,0
+BFRIW.US,D,20240722,000000,0.0353,0.048,0.035,0.0359,10630,0
+BFRIW.US,D,20240731,000000,0.0348,0.0348,0.03,0.03,1050,0
+BFRIW.US,D,20240805,000000,0.0476,0.0476,0.0476,0.0476,100,0
+BFRIW.US,D,20240815,000000,0.046,0.046,0.045,0.046,3200,0
+BFRIW.US,D,20240816,000000,0.04314,0.046,0.04314,0.046,2300,0
+BFRIW.US,D,20240819,000000,0.046,0.046,0.0337,0.046,1500,0
+BFRIW.US,D,20240820,000000,0.046,0.046,0.045999,0.045999,1400,0
+BFRIW.US,D,20240821,000000,0.031,0.0351,0.031,0.0351,2220,0
+BFRIW.US,D,20240830,000000,0.045,0.045001,0.0385,0.045,3100,0
+BFRIW.US,D,20240910,000000,0.039,0.039,0.039,0.039,600,0
+BFRIW.US,D,20240911,000000,0.031,0.0311,0.031,0.031,3222,0
+BFRIW.US,D,20240916,000000,0.031,0.031,0.031,0.031,100,0
+BFRIW.US,D,20240918,000000,0.039,0.039,0.0389,0.0389,449,0
+BFRIW.US,D,20240919,000000,0.031,0.031,0.015,0.016,22730,0
+BFRIW.US,D,20240923,000000,0.019,0.022,0.0173,0.022,5041,0
+BFRIW.US,D,20240924,000000,0.0233,0.039,0.0233,0.039,4391,0
+BFRIW.US,D,20240925,000000,0.039,0.039,0.0389,0.0389,3504,0
+BFRIW.US,D,20240927,000000,0.036,0.036,0.03,0.03,1300,0
+BFRIW.US,D,20241003,000000,0.023,0.025,0.023,0.025,26864,0
+BFRIW.US,D,20241004,000000,0.023,0.025,0.02,0.02,67603,0
+BFRIW.US,D,20241008,000000,0.024899,0.025,0.024899,0.025,1288,0
+BFRIW.US,D,20241009,000000,0.0222,0.0222,0.0222,0.0222,818,0
+BFRIW.US,D,20241014,000000,0.0212,0.0212,0.02,0.02,4600,0
+BFRIW.US,D,20241015,000000,0.018501,0.018501,0.0184,0.0184,1600,0
+BFRIW.US,D,20241016,000000,0.025,0.0318,0.0249,0.0318,7812,0
+BFRIW.US,D,20241018,000000,0.019201,0.0212,0.019201,0.020521,5033,0
+BFRIW.US,D,20241021,000000,0.0191,0.0263,0.0157,0.0209,35096,0
+BFRIW.US,D,20241022,000000,0.024,0.024,0.016,0.016,1700,0
+BFRIW.US,D,20241023,000000,0.024,0.03,0.0233,0.03,60118,0
+BFRIW.US,D,20241024,000000,0.03,0.0318,0.03,0.03,11043,0
+BFRIW.US,D,20241025,000000,0.03,0.039,0.03,0.039,7850,0
+BFRIW.US,D,20241029,000000,0.039,0.039,0.039,0.039,434,0
+BFRIW.US,D,20241031,000000,0.039,0.23,0.0208,0.1898,391312,0
+BFRIW.US,D,20241101,000000,0.18,0.18,0.04,0.065778,48919,0
+BFRIW.US,D,20241104,000000,0.08,0.08,0.079,0.08,3746,0
+BFRIW.US,D,20241105,000000,0.0691,0.0692,0.0422,0.0422,6610,0
+BFRIW.US,D,20241107,000000,0.0701,0.0799,0.053,0.053,1155,0
+BFRIW.US,D,20241108,000000,0.0511,0.057,0.0511,0.057,418,0
+BFRIW.US,D,20241111,000000,0.0501,0.059,0.0501,0.059,347,0
+BFRIW.US,D,20241112,000000,0.0506,0.07,0.0506,0.0612,21760,0
+BFRIW.US,D,20241113,000000,0.0601,0.0601,0.0457,0.0457,3053,0
+BFRIW.US,D,20241114,000000,0.0899,0.0899,0.0899,0.0899,9110,0
+BFRIW.US,D,20241115,000000,0.065,0.0699,0.055,0.0699,10244,0
+BFRIW.US,D,20241119,000000,0.0455,0.057651,0.0455,0.0515,10155,0
+BFRIW.US,D,20241121,000000,0.0515,0.065,0.0455,0.065,19624,0
+BFRIW.US,D,20241122,000000,0.0639,0.0639,0.0639,0.0639,1871,0
+BFRIW.US,D,20241125,000000,0.0877,0.17,0.06,0.07617,51449,0
+BFRIW.US,D,20241126,000000,0.1,0.1,0.0854,0.0854,1845,0
+BFRIW.US,D,20241127,000000,0.1099,0.1099,0.0789,0.0789,1315,0
+BFRIW.US,D,20241129,000000,0.0867,0.145,0.079,0.13,19679,0
+BFRIW.US,D,20241202,000000,0.12,0.1688,0.08,0.0825,15596,0
+BFRIW.US,D,20241203,000000,0.0833,0.0833,0.0833,0.0833,371,0
+BFRIW.US,D,20241204,000000,0.071,0.09,0.071,0.0824,2781,0
+BFRIW.US,D,20241205,000000,0.12,0.19,0.09,0.1,31864,0
+BFRIW.US,D,20241209,000000,0.1133,0.1133,0.112,0.112,1125,0
+BFRIW.US,D,20241210,000000,0.1,0.1,0.0998,0.0999,4365,0
+BFRIW.US,D,20241211,000000,0.092,0.0999,0.088,0.0999,7504,0
+BFRIW.US,D,20241212,000000,0.09,0.0901,0.09,0.0901,3074,0
+BFRIW.US,D,20241213,000000,0.09,0.09,0.09,0.09,512,0
+BFRIW.US,D,20241217,000000,0.09,0.11,0.0823,0.1089,1805,0
+BFRIW.US,D,20241219,000000,0.09,0.09,0.09,0.09,195,0
+BFRIW.US,D,20241220,000000,0.11,0.115,0.0789,0.11,5170,0
+BFRIW.US,D,20241223,000000,0.112,0.12,0.112,0.12,460,0
+BFRIW.US,D,20241226,000000,0.12,0.12,0.08,0.0851,1301,0
+BFRIW.US,D,20241227,000000,0.0965,0.11,0.0721,0.085551,7899,0
+BFRIW.US,D,20241230,000000,0.073,0.0949,0.0602,0.0937,30205,0
+BFRIW.US,D,20241231,000000,0.0606,0.099,0.0601,0.0607,3456,0
+BFRIW.US,D,20250102,000000,0.098999,0.098999,0.071,0.071,921,0
+BFRIW.US,D,20250106,000000,0.071,0.072,0.071,0.072,5226,0
+BFRIW.US,D,20250108,000000,0.0883,0.158,0.084,0.0987,49956,0
+BFRIW.US,D,20250110,000000,0.085,0.12,0.075,0.08375,8483,0
+BFRIW.US,D,20250113,000000,0.085,0.085,0.085,0.085,1230,0
+BFRIW.US,D,20250114,000000,0.085,0.0999,0.0602,0.078,12505,0
+BFRIW.US,D,20250124,000000,0.0581,0.06,0.0564,0.0571,1152,0
+BFRIW.US,D,20250127,000000,0.0565,0.06,0.0565,0.0565,501,0
+BFRIW.US,D,20250129,000000,0.06,0.06,0.06,0.06,119,0
+BFRIW.US,D,20250206,000000,0.060301,0.060301,0.060301,0.060301,100,0
+BFRIW.US,D,20250207,000000,0.0604,0.0873,0.0565,0.0565,24587,0
+BFRIW.US,D,20250212,000000,0.089,0.089,0.0566,0.0566,226,0
+BFRIW.US,D,20250221,000000,0.089,0.255,0.061,0.11,93119,0
+BFRIW.US,D,20250224,000000,0.15,0.18,0.1,0.1194,28101,0
+BFRIW.US,D,20250225,000000,0.1,0.1584,0.099,0.101,55041,0
+BFRIW.US,D,20250227,000000,0.1,0.1,0.0565,0.0777,20608,0
+BFRIW.US,D,20250228,000000,0.0925,0.1498,0.0686,0.0999,207108,0
+BFRIW.US,D,20250303,000000,0.0744,0.0744,0.058,0.058,20137,0
+BFRIW.US,D,20250304,000000,0.0791,0.0791,0.0791,0.0791,1103,0
+BFRIW.US,D,20250305,000000,0.0584,0.0789,0.0584,0.0789,700,0
+BFRIW.US,D,20250306,000000,0.0648,0.0648,0.0648,0.0648,1000,0
+BFRIW.US,D,20250307,000000,0.0648,0.0648,0.058,0.0581,3618,0
+BFRIW.US,D,20250310,000000,0.0581,0.0581,0.058,0.058,942,0
+BFRIW.US,D,20250313,000000,0.058,0.0787,0.058,0.0706,530,0
+BFRIW.US,D,20250314,000000,0.061001,0.061001,0.0565,0.0565,2902,0
+BFRIW.US,D,20250321,000000,0.07,0.098301,0.0647,0.094255,70963,0
+BFRIW.US,D,20250326,000000,0.0601,0.0602,0.0601,0.0602,200,0
+BFRIW.US,D,20250403,000000,0.077651,0.077651,0.076,0.076,259,0
+BFRIW.US,D,20250404,000000,0.0611,0.0611,0.061,0.061,300,0
+BFRIW.US,D,20250407,000000,0.061,0.061,0.0563,0.0563,22800,0
+BFRIW.US,D,20250409,000000,0.0565,0.0565,0.0498,0.0498,8671,0
+BFRIW.US,D,20250414,000000,0.05,0.0712,0.0457,0.065,4310,0
+BFRIW.US,D,20250422,000000,0.0458,0.0458,0.0458,0.0458,37919,0
+BFRIW.US,D,20250424,000000,0.0458,0.0459,0.045,0.0459,19590,0
+BFRIW.US,D,20250425,000000,0.0459,0.046,0.0457,0.0459,2250,0
+BFRIW.US,D,20250430,000000,0.0463,0.0582,0.035,0.039899,7271,0
+BFRIW.US,D,20250501,000000,0.035,0.035,0.0251,0.0326,10608,0
+BFRIW.US,D,20250502,000000,0.0399,0.0401,0.03,0.04,3002,0
+BFRIW.US,D,20250505,000000,0.04,0.04,0.04,0.04,2160,0
+BFRIW.US,D,20250509,000000,0.0537,0.0537,0.0537,0.0537,8000,0
+BFRIW.US,D,20250512,000000,0.0699,0.0699,0.0333,0.0696,5092,0
+BFRIW.US,D,20250513,000000,0.1745,0.1799,0.0988,0.14,86728,0
+BFRIW.US,D,20250514,000000,0.15,0.15,0.1043,0.1043,2548,0
+BFRIW.US,D,20250515,000000,0.14,0.14,0.14,0.14,215,0
+BFRIW.US,D,20250516,000000,0.175,0.175,0.175,0.175,1124,0
+BFRIW.US,D,20250521,000000,0.1111,0.1111,0.1103,0.1103,278,0
+BFRIW.US,D,20250523,000000,0.081,0.162,0.081,0.0903,745,0
+BFRIW.US,D,20250529,000000,0.092,0.092,0.092,0.092,1000,0
+BFRIW.US,D,20250603,000000,0.1375,0.1375,0.1375,0.1375,100,0
+BFRIW.US,D,20250604,000000,0.1,0.1,0.1,0.1,468,0
+BFRIW.US,D,20250605,000000,0.1,0.1,0.091664,0.091664,300,0
+BFRIW.US,D,20250609,000000,0.0919,0.0919,0.0919,0.0919,106,0
+BFRIW.US,D,20250610,000000,0.0922,0.1198,0.0905,0.1198,7236,0
+BFRIW.US,D,20250611,000000,0.1126,0.1126,0.091,0.105149,5409,0
+BFRIW.US,D,20250612,000000,0.1101,0.1101,0.1066,0.1066,1749,0
+BFRIW.US,D,20250616,000000,0.091,0.091,0.091,0.091,294,0
+BFRIW.US,D,20250624,000000,0.092,0.092,0.09,0.09,15055,0
+BFRIW.US,D,20250626,000000,0.09,0.09,0.0899,0.0899,1752,0
+BFRIW.US,D,20250630,000000,0.1051,0.1051,0.1051,0.1051,1933,0
+BFRIW.US,D,20250707,000000,0.0902,0.0902,0.0902,0.0902,149,0
+BFRIW.US,D,20250709,000000,0.1095,0.1096,0.1095,0.1096,2627,0
+BFRIW.US,D,20250715,000000,0.0971,0.0971,0.0971,0.0971,172,0
+BFRIW.US,D,20250716,000000,0.0971,0.1,0.097064,0.0999,1908,0
+BFRIW.US,D,20250721,000000,0.097,0.0971,0.097,0.0971,356,0
+BFRIW.US,D,20250725,000000,0.1061,0.277,0.1061,0.1999,18934,0
+BFRIW.US,D,20250728,000000,0.222,0.222,0.19,0.19,2464,0
+BFRIW.US,D,20250729,000000,0.13,0.18,0.13,0.18,5749,0
+BFRIW.US,D,20250731,000000,0.1337,0.15,0.1337,0.15,1565,0
+BFRIW.US,D,20250804,000000,0.1775,0.1775,0.1306,0.1538,2957,0
+BFRIW.US,D,20250805,000000,0.1498,0.1498,0.1498,0.1498,430,0
+BFRIW.US,D,20250806,000000,0.1351,0.1351,0.135,0.135,18327,0
+BFRIW.US,D,20250807,000000,0.135,0.135,0.135,0.135,209,0
+BFRIW.US,D,20250814,000000,0.1108,0.19,0.101,0.1224,19881,0
+BFRIW.US,D,20250815,000000,0.12,0.12,0.1,0.1006,4664,0
+BFRIW.US,D,20250820,000000,0.1093,0.1093,0.1093,0.1093,105,0
+BFRIW.US,D,20250821,000000,0.0971,0.1031,0.0971,0.0972,25720,0
+BFRIW.US,D,20250826,000000,0.14,0.14,0.1235,0.1386,3500,0
+BFRIW.US,D,20250827,000000,0.1403,0.1499,0.1312,0.1489,5201,0
+BFRIW.US,D,20250829,000000,0.15,0.15,0.1358,0.1358,747,0
+BFRIW.US,D,20250905,000000,0.1353,0.1355,0.1,0.1,1154,0
+BFRIW.US,D,20250910,000000,0.1079,0.1079,0.1079,0.1079,180,0
+BFRIW.US,D,20250916,000000,0.1067,0.1067,0.1067,0.1067,500,0
+BFRIW.US,D,20250923,000000,0.1011,0.1011,0.1011,0.1011,160,0
+BFRIW.US,D,20250924,000000,0.101,0.101,0.101,0.101,905,0
+BFRIW.US,D,20250926,000000,0.1112,0.1113,0.1,0.104089,2149,0
+BFRIW.US,D,20251007,000000,0.10295,0.10295,0.10295,0.10295,100,0
+BFRIW.US,D,20251010,000000,0.1026,0.1026,0.0971,0.101116,2200,0
+BFRIW.US,D,20251013,000000,0.10255,0.10255,0.0972,0.0972,2026,0
+BFRIW.US,D,20251014,000000,0.0973,0.1,0.0973,0.1,988,0
+BFRIW.US,D,20251021,000000,0.100001,0.100001,0.0971,0.0971,11906,0
+BFRIW.US,D,20251022,000000,0.0985,0.0987,0.0971,0.0973,14117,0
+BFRIW.US,D,20251023,000000,0.0972,0.0972,0.0972,0.0972,3269,0
+BFRIW.US,D,20251024,000000,0.0971,0.0971,0.0971,0.0971,1950,0
+BFRIW.US,D,20251105,000000,0.102,0.102,0.102,0.102,100,0
+BFRIW.US,D,20251107,000000,0.111,0.1111,0.111,0.1111,7499,0
+BFRIW.US,D,20251117,000000,0.0971,0.0971,0.0971,0.0971,500,0
+BFRIW.US,D,20251118,000000,0.11,0.11,0.11,0.11,2313,0
+BFRIW.US,D,20251119,000000,0.12,0.1484,0.0971,0.0972,5450,0
+BFRIW.US,D,20251124,000000,0.1261,0.1261,0.0502,0.0804,12005,0
+BFRIW.US,D,20251125,000000,0.0514,0.0514,0.0514,0.0514,100,0
+BFRIW.US,D,20251209,000000,0.07,0.0985,0.07,0.07,15044,0
+BFRIW.US,D,20251210,000000,0.0899,0.0899,0.07,0.07,1059,0
+BFRIW.US,D,20251231,000000,0.0899,0.09,0.0899,0.09,1528,0
+BFRIW.US,D,20260106,000000,0.06,0.06,0.06,0.06,715,0
+BFRIW.US,D,20260107,000000,0.06,0.06,0.0599,0.06,7804,0
+BFRIW.US,D,20260109,000000,0.061349,0.061349,0.061349,0.061349,103,0
+BFRIW.US,D,20260116,000000,0.052,0.052,0.0513,0.0513,1424,0
+BFRIW.US,D,20260120,000000,0.052,0.052,0.052,0.052,101,0
+BFRIW.US,D,20260122,000000,0.052,0.052,0.04,0.04,2787,0
+BFRIW.US,D,20260123,000000,0.05,0.05,0.0499,0.0499,1200,0
+BFRIW.US,D,20260126,000000,0.05,0.05,0.05,0.05,300,0
+BFRIW.US,D,20260127,000000,0.05,0.05,0.05,0.05,2523,0
+BFRIW.US,D,20260203,000000,0.07,0.07,0.063,0.063,201,0
+BFRIW.US,D,20260209,000000,0.0635,0.0635,0.0634,0.0634,300,0
+BFRIW.US,D,20260211,000000,0.0635,0.0635,0.0501,0.0501,250,0

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

@@ -0,0 +1,164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BGLWW.US,D,20250626,000000,0.1,0.1,0.07,0.08,25900,0
+BGLWW.US,D,20250627,000000,0.291,0.39,0.24,0.31,1803071,0
+BGLWW.US,D,20250630,000000,0.25,0.25,0.183,0.19,96512,0
+BGLWW.US,D,20250701,000000,0.183,0.2399,0.1226,0.2399,348560,0
+BGLWW.US,D,20250702,000000,0.3313,0.4149,0.2129,0.3633,1309945,0
+BGLWW.US,D,20250703,000000,0.38,0.388899,0.32,0.35,120235,0
+BGLWW.US,D,20250707,000000,0.29,0.3501,0.2711,0.33,137854,0
+BGLWW.US,D,20250708,000000,0.39969,0.39969,0.32,0.3549,109106,0
+BGLWW.US,D,20250709,000000,0.34,0.34,0.2524,0.3099,80842,0
+BGLWW.US,D,20250710,000000,0.2902,0.3274,0.251,0.32,79019,0
+BGLWW.US,D,20250711,000000,0.33,0.33,0.262499,0.27,114835,0
+BGLWW.US,D,20250714,000000,0.27,0.5,0.25,0.43,404979,0
+BGLWW.US,D,20250715,000000,0.435,0.44,0.37,0.42,96138,0
+BGLWW.US,D,20250716,000000,0.4501,0.4501,0.3,0.43,89043,0
+BGLWW.US,D,20250717,000000,0.45,0.5139,0.401,0.45,57055,0
+BGLWW.US,D,20250718,000000,0.49,0.4975,0.3515,0.47,79543,0
+BGLWW.US,D,20250721,000000,0.4,0.45,0.33,0.3586,198456,0
+BGLWW.US,D,20250722,000000,0.366,0.599,0.354,0.5989,212816,0
+BGLWW.US,D,20250723,000000,0.6824,0.755,0.600101,0.65,312902,0
+BGLWW.US,D,20250724,000000,0.71,0.849,0.69,0.7,145767,0
+BGLWW.US,D,20250725,000000,0.67,0.7875,0.6,0.753,195298,0
+BGLWW.US,D,20250728,000000,0.8175,0.8175,0.585,0.6296,86231,0
+BGLWW.US,D,20250729,000000,0.5486,0.72,0.47,0.53,10930,0
+BGLWW.US,D,20250730,000000,0.49125,0.55,0.36,0.428,37453,0
+BGLWW.US,D,20250731,000000,0.45,0.52,0.4301,0.4695,44924,0
+BGLWW.US,D,20250801,000000,0.401,0.469,0.4,0.42,53224,0
+BGLWW.US,D,20250804,000000,0.41,0.41,0.31,0.4,20841,0
+BGLWW.US,D,20250805,000000,0.39,0.399,0.34,0.3875,21405,0
+BGLWW.US,D,20250806,000000,0.4,0.4,0.2532,0.345,99600,0
+BGLWW.US,D,20250807,000000,0.3886,0.44,0.3515,0.415,28171,0
+BGLWW.US,D,20250808,000000,0.42,0.515,0.42,0.47,54616,0
+BGLWW.US,D,20250811,000000,0.383,0.655,0.383,0.56,121557,0
+BGLWW.US,D,20250812,000000,0.58,0.62,0.41,0.585,74753,0
+BGLWW.US,D,20250813,000000,0.5475,0.6173,0.43,0.5975,47380,0
+BGLWW.US,D,20250814,000000,0.55,0.5675,0.48,0.51,15351,0
+BGLWW.US,D,20250815,000000,0.5537,0.5975,0.4518,0.47,21219,0
+BGLWW.US,D,20250818,000000,0.4667,0.562399,0.4025,0.480001,42300,0
+BGLWW.US,D,20250819,000000,0.42,0.4206,0.356,0.3875,36452,0
+BGLWW.US,D,20250820,000000,0.42,0.49,0.39,0.4327,11096,0
+BGLWW.US,D,20250821,000000,0.42,0.4595,0.38,0.3827,94549,0
+BGLWW.US,D,20250822,000000,0.4,0.4,0.3607,0.38,8548,0
+BGLWW.US,D,20250825,000000,0.3752,0.4124,0.35,0.37,11462,0
+BGLWW.US,D,20250826,000000,0.38,0.4249,0.34,0.3651,66624,0
+BGLWW.US,D,20250827,000000,0.47,0.47,0.36,0.3768,72789,0
+BGLWW.US,D,20250828,000000,0.4,0.45,0.38,0.41,39171,0
+BGLWW.US,D,20250829,000000,0.39,0.51,0.39,0.4796,22190,0
+BGLWW.US,D,20250902,000000,0.48,0.5258,0.4014,0.5198,35109,0
+BGLWW.US,D,20250903,000000,0.51,0.5775,0.42,0.46,177853,0
+BGLWW.US,D,20250904,000000,0.4,0.445,0.3013,0.31,265062,0
+BGLWW.US,D,20250905,000000,0.321,0.38,0.321,0.38,93624,0
+BGLWW.US,D,20250908,000000,0.35,0.482,0.35,0.43,36149,0
+BGLWW.US,D,20250909,000000,0.42,0.4699,0.3621,0.3621,31125,0
+BGLWW.US,D,20250910,000000,0.4232,0.4232,0.3353,0.35,51662,0
+BGLWW.US,D,20250911,000000,0.38,0.419,0.3231,0.3301,42302,0
+BGLWW.US,D,20250912,000000,0.3975,0.3975,0.31,0.34,42472,0
+BGLWW.US,D,20250915,000000,0.34,0.4247,0.3327,0.415,90411,0
+BGLWW.US,D,20250916,000000,0.4,0.48,0.388749,0.4501,94651,0
+BGLWW.US,D,20250917,000000,0.4525,0.8075,0.4525,0.58,151520,0
+BGLWW.US,D,20250918,000000,0.64,0.7,0.5809,0.6699,102899,0
+BGLWW.US,D,20250919,000000,0.61,0.77,0.5802,0.65,46502,0
+BGLWW.US,D,20250922,000000,0.715,0.7249,0.5676,0.6003,26804,0
+BGLWW.US,D,20250923,000000,0.64,0.6772,0.5,0.533,26484,0
+BGLWW.US,D,20250924,000000,0.6446,0.6446,0.54,0.5921,22893,0
+BGLWW.US,D,20250925,000000,0.6305,0.639,0.55,0.62,55201,0
+BGLWW.US,D,20250926,000000,0.6377,0.6622,0.5514,0.62,107678,0
+BGLWW.US,D,20250929,000000,0.632499,0.7,0.58,0.58,37932,0
+BGLWW.US,D,20250930,000000,0.6,0.612,0.4576,0.4576,66719,0
+BGLWW.US,D,20251001,000000,0.5,0.585,0.4901,0.55,66065,0
+BGLWW.US,D,20251002,000000,0.55,0.5831,0.46,0.48,53429,0
+BGLWW.US,D,20251003,000000,0.43,0.5,0.43,0.49,92667,0
+BGLWW.US,D,20251006,000000,0.5,0.5853,0.455,0.5,61772,0
+BGLWW.US,D,20251007,000000,0.5,0.571,0.4893,0.55,93777,0
+BGLWW.US,D,20251008,000000,0.55,0.69,0.51,0.6478,387096,0
+BGLWW.US,D,20251009,000000,0.67,0.69,0.5973,0.6286,174093,0
+BGLWW.US,D,20251010,000000,0.64,0.655,0.5535,0.6064,144414,0
+BGLWW.US,D,20251013,000000,0.57011,0.6148,0.54,0.55,224961,0
+BGLWW.US,D,20251014,000000,0.5502,0.59255,0.5134,0.5495,89777,0
+BGLWW.US,D,20251015,000000,0.5777,0.5881,0.53,0.5355,80807,0
+BGLWW.US,D,20251016,000000,0.588,0.6,0.55,0.5501,58732,0
+BGLWW.US,D,20251017,000000,0.56,0.5823,0.526,0.538049,39195,0
+BGLWW.US,D,20251020,000000,0.5475,0.6201,0.53,0.62,290884,0
+BGLWW.US,D,20251021,000000,0.65,0.65,0.55,0.595,90555,0
+BGLWW.US,D,20251022,000000,0.61,0.64,0.551001,0.6,53097,0
+BGLWW.US,D,20251023,000000,0.61,0.61,0.551,0.5513,33368,0
+BGLWW.US,D,20251024,000000,0.6393,0.6393,0.56,0.56,38691,0
+BGLWW.US,D,20251027,000000,0.6475,0.6475,0.56,0.57,72949,0
+BGLWW.US,D,20251028,000000,0.58,0.61,0.56,0.56,65515,0
+BGLWW.US,D,20251029,000000,0.6686,0.6686,0.58001,0.6369,74520,0
+BGLWW.US,D,20251030,000000,0.653749,0.653749,0.5801,0.59,43498,0
+BGLWW.US,D,20251031,000000,0.6051,0.6778,0.58,0.5929,121055,0
+BGLWW.US,D,20251103,000000,0.61,0.62,0.6,0.62,72828,0
+BGLWW.US,D,20251104,000000,0.6001,0.63,0.5854,0.5855,12872,0
+BGLWW.US,D,20251105,000000,0.5861,0.629998,0.5856,0.62,38740,0
+BGLWW.US,D,20251106,000000,0.61,0.6399,0.6,0.6249,40901,0
+BGLWW.US,D,20251107,000000,0.6,0.65,0.5943,0.63,151740,0
+BGLWW.US,D,20251110,000000,0.65,0.65,0.6125,0.6325,98032,0
+BGLWW.US,D,20251111,000000,0.6485,0.6485,0.5919,0.6,52557,0
+BGLWW.US,D,20251112,000000,0.6287,0.6473,0.5913,0.5975,14410,0
+BGLWW.US,D,20251113,000000,0.6216,0.64,0.5913,0.6,37988,0
+BGLWW.US,D,20251114,000000,0.62,0.6206,0.530001,0.572,107059,0
+BGLWW.US,D,20251117,000000,0.5778,0.6301,0.49,0.5001,75906,0
+BGLWW.US,D,20251118,000000,0.5499,0.58,0.5001,0.52,59995,0
+BGLWW.US,D,20251119,000000,0.5851,0.5851,0.5,0.527,145483,0
+BGLWW.US,D,20251120,000000,0.511,0.511,0.35,0.3921,76166,0
+BGLWW.US,D,20251121,000000,0.4,0.4425,0.31,0.39,126875,0
+BGLWW.US,D,20251124,000000,0.3675,0.4,0.3001,0.3525,79589,0
+BGLWW.US,D,20251125,000000,0.3726,0.4275,0.33,0.4,34105,0
+BGLWW.US,D,20251126,000000,0.4157,0.45,0.37,0.4,55624,0
+BGLWW.US,D,20251128,000000,0.45,0.45,0.3711,0.3711,20398,0
+BGLWW.US,D,20251201,000000,0.38,0.4639,0.38,0.4498,78083,0
+BGLWW.US,D,20251202,000000,0.45,0.539491,0.4344,0.525,107262,0
+BGLWW.US,D,20251203,000000,0.4902,0.5468,0.49,0.5468,18344,0
+BGLWW.US,D,20251204,000000,0.55,0.6299,0.53,0.6001,49462,0
+BGLWW.US,D,20251205,000000,0.61,0.62,0.59,0.62,40336,0
+BGLWW.US,D,20251208,000000,0.6196,0.6307,0.5531,0.6,105463,0
+BGLWW.US,D,20251209,000000,0.6175,0.6175,0.5613,0.6,58838,0
+BGLWW.US,D,20251210,000000,0.62,0.6201,0.5701,0.5701,52417,0
+BGLWW.US,D,20251211,000000,0.579,0.6025,0.5501,0.5875,51356,0
+BGLWW.US,D,20251212,000000,0.58,0.58,0.51,0.555,50318,0
+BGLWW.US,D,20251215,000000,0.5243,0.55,0.5,0.55,32105,0
+BGLWW.US,D,20251216,000000,0.512,0.5203,0.4275,0.5142,20173,0
+BGLWW.US,D,20251217,000000,0.48,0.5,0.48,0.5,33734,0
+BGLWW.US,D,20251218,000000,0.4999,0.5,0.375,0.3901,199459,0
+BGLWW.US,D,20251219,000000,0.445,0.48,0.443,0.4797,86124,0
+BGLWW.US,D,20251222,000000,0.48,0.5,0.45,0.497501,41604,0
+BGLWW.US,D,20251223,000000,0.5,0.5,0.45,0.49,23302,0
+BGLWW.US,D,20251224,000000,0.4875,0.49,0.4874,0.49,2100,0
+BGLWW.US,D,20251226,000000,0.59,0.6,0.4501,0.4767,35233,0
+BGLWW.US,D,20251229,000000,0.45,0.45,0.39,0.4041,40267,0
+BGLWW.US,D,20251230,000000,0.45,0.45,0.4048,0.42,7054,0
+BGLWW.US,D,20251231,000000,0.43,0.4475,0.4212,0.4212,10580,0
+BGLWW.US,D,20260102,000000,0.375049,0.45,0.375049,0.42,82944,0
+BGLWW.US,D,20260105,000000,0.43,0.49,0.43,0.45,19128,0
+BGLWW.US,D,20260106,000000,0.4364,0.48,0.4106,0.4425,100538,0
+BGLWW.US,D,20260107,000000,0.4,0.42,0.36,0.408,68503,0
+BGLWW.US,D,20260108,000000,0.4,0.4,0.3507,0.3726,18539,0
+BGLWW.US,D,20260109,000000,0.3501,0.3579,0.29,0.355,270995,0
+BGLWW.US,D,20260112,000000,0.3102,0.349899,0.29,0.3116,17352,0
+BGLWW.US,D,20260113,000000,0.35,0.38,0.32,0.32,19056,0
+BGLWW.US,D,20260114,000000,0.3325,0.3525,0.3,0.3001,112044,0
+BGLWW.US,D,20260115,000000,0.34,0.34,0.25,0.2593,43821,0
+BGLWW.US,D,20260116,000000,0.2502,0.2607,0.2,0.2275,358906,0
+BGLWW.US,D,20260120,000000,0.22,0.2375,0.217889,0.237,34349,0
+BGLWW.US,D,20260121,000000,0.24,0.27,0.21,0.27,49716,0
+BGLWW.US,D,20260122,000000,0.26,0.4712,0.22,0.39,353908,0
+BGLWW.US,D,20260123,000000,0.49,0.5515,0.3525,0.407,230723,0
+BGLWW.US,D,20260126,000000,0.4933,0.4933,0.35,0.39,38397,0
+BGLWW.US,D,20260127,000000,0.3845,0.3845,0.27,0.2925,116840,0
+BGLWW.US,D,20260128,000000,0.2925,0.3365,0.2539,0.32,52825,0
+BGLWW.US,D,20260129,000000,0.31,0.318751,0.2667,0.31,43319,0
+BGLWW.US,D,20260130,000000,0.26,0.3385,0.255,0.3384,59101,0
+BGLWW.US,D,20260202,000000,0.3,0.3193,0.3,0.31,600,0
+BGLWW.US,D,20260203,000000,0.31,0.33,0.31,0.33,2825,0
+BGLWW.US,D,20260204,000000,0.309048,0.309048,0.309048,0.309048,100,0
+BGLWW.US,D,20260205,000000,0.31,0.31,0.31,0.31,2688,0
+BGLWW.US,D,20260206,000000,0.3075,0.3102,0.3,0.3002,5459,0
+BGLWW.US,D,20260209,000000,0.3375,0.3868,0.325,0.35,19425,0
+BGLWW.US,D,20260210,000000,0.335,0.35,0.3299,0.3299,7060,0
+BGLWW.US,D,20260211,000000,0.37,0.3875,0.36,0.373751,6217,0
+BGLWW.US,D,20260212,000000,0.4975,0.4975,0.3586,0.3967,500,0
+BGLWW.US,D,20260213,000000,0.3949,0.3949,0.3725,0.3725,4500,0
+BGLWW.US,D,20260217,000000,0.31,0.331,0.29,0.29,7497,0
+BGLWW.US,D,20260218,000000,0.3,0.3,0.29,0.29,831,0

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

@@ -0,0 +1,1343 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BGMSP.US,D,20121231,000000,1.82693,1.83797,1.82693,1.83797,2759.68,0
+BGMSP.US,D,20130131,000000,3.80485,3.80485,3.80485,3.80485,5544.28,0
+BGMSP.US,D,20130830,000000,2.63769,2.63769,2.39161,2.39161,2043.59,0
+BGMSP.US,D,20130930,000000,2.87612,3.30208,2.87612,3.30208,11556.4,0
+BGMSP.US,D,20131106,000000,3.52405,3.52405,2.96647,2.96647,499.621,0
+BGMSP.US,D,20131212,000000,3.22495,3.22495,3.22495,3.22495,499.621,0
+BGMSP.US,D,20131220,000000,3.69527,3.77493,3.69527,3.69822,1254.89,0
+BGMSP.US,D,20131231,000000,3.68316,3.68316,3.67141,3.67141,1508.88,0
+BGMSP.US,D,20140107,000000,3.61551,3.61551,3.61551,3.61551,253.987,0
+BGMSP.US,D,20140108,000000,3.6195,3.62363,3.48407,3.62363,2762.11,0
+BGMSP.US,D,20140113,000000,3.51997,3.51997,3.51997,3.51997,2254.14,0
+BGMSP.US,D,20140114,000000,3.755,3.77493,3.755,3.77222,4147.35,0
+BGMSP.US,D,20140115,000000,3.59287,3.83961,3.59287,3.83961,2742.06,0
+BGMSP.US,D,20140116,000000,3.84369,3.84369,3.84369,3.84369,992.558,0
+BGMSP.US,D,20140117,000000,3.50323,3.50323,3.49976,3.49976,1849.76,0
+BGMSP.US,D,20140121,000000,3.73854,3.77085,3.56046,3.68181,6175.92,0
+BGMSP.US,D,20140122,000000,3.7182,3.72058,3.45924,3.45924,3935.14,0
+BGMSP.US,D,20140124,000000,3.32173,3.33397,3.31776,3.33397,1732.79,0
+BGMSP.US,D,20140214,000000,3.22056,3.22056,2.89694,3.13571,3216.61,0
+BGMSP.US,D,20140218,000000,2.92525,3.05882,2.91309,3.02232,8575.43,0
+BGMSP.US,D,20140224,000000,3.23272,3.2368,3.23272,3.2368,2222.39,0
+BGMSP.US,D,20140227,000000,3.33791,3.68599,3.33745,3.68599,3981.93,0
+BGMSP.US,D,20140312,000000,3.25708,3.25708,3.22466,3.2368,22641.6,0
+BGMSP.US,D,20140317,000000,3.92453,3.92453,3.32173,3.32173,8889.58,0
+BGMSP.US,D,20140319,000000,3.88408,3.88408,3.88408,3.88408,792.041,0
+BGMSP.US,D,20140320,000000,3.87611,3.87611,3.84369,3.8477,3266.74,0
+BGMSP.US,D,20140321,000000,3.47953,3.47953,3.41488,3.41878,3310.19,0
+BGMSP.US,D,20140324,000000,3.43912,3.43912,3.39861,3.39861,2843.99,0
+BGMSP.US,D,20140325,000000,3.66965,3.66965,3.49167,3.49167,1975.09,0
+BGMSP.US,D,20140327,000000,3.51997,3.51997,3.51997,3.51997,248.974,0
+BGMSP.US,D,20140328,000000,3.45116,3.45116,3.43912,3.43912,3458.91,0
+BGMSP.US,D,20140401,000000,3.44319,3.54027,3.44319,3.48368,8877.88,0
+BGMSP.US,D,20140402,000000,3.45116,3.45116,3.45116,3.45116,2025.22,0
+BGMSP.US,D,20140407,000000,3.49976,3.51598,3.49976,3.51598,957.468,0
+BGMSP.US,D,20140409,000000,3.70208,3.70208,3.70208,3.70208,374.297,0
+BGMSP.US,D,20140417,000000,3.90772,3.90772,3.7638,3.78431,984.203,0
+BGMSP.US,D,20140421,000000,3.96112,3.98158,3.86246,3.86246,3116.36,0
+BGMSP.US,D,20140423,000000,3.84601,3.90772,3.82961,3.82961,2725.35,0
+BGMSP.US,D,20140424,000000,3.9654,3.98577,3.92423,3.94064,4663.68,0
+BGMSP.US,D,20140425,000000,3.98999,3.98999,3.98999,3.98999,259,0
+BGMSP.US,D,20140429,000000,3.98999,3.98999,3.91094,3.91094,1699.37,0
+BGMSP.US,D,20140430,000000,3.90365,3.91186,3.53338,3.53338,13997.6,0
+BGMSP.US,D,20140505,000000,3.67739,3.71436,3.67739,3.71436,1321.73,0
+BGMSP.US,D,20140506,000000,3.68976,3.68976,3.68143,3.68143,1946.67,0
+BGMSP.US,D,20140508,000000,3.68565,3.71023,3.68565,3.68565,7607.94,0
+BGMSP.US,D,20140513,000000,3.72257,3.72257,3.72257,3.72257,245.632,0
+BGMSP.US,D,20140527,000000,3.55809,3.55809,3.55809,3.55809,974.177,0
+BGMSP.US,D,20140602,000000,3.5457,3.5457,3.49646,3.49646,22357.6,0
+BGMSP.US,D,20140605,000000,3.53338,3.53338,3.53338,3.53338,499.621,0
+BGMSP.US,D,20140617,000000,3.53338,3.53338,3.53338,3.53338,553.092,0
+BGMSP.US,D,20140618,000000,3.53338,3.53338,3.53338,3.53338,1438.7,0
+BGMSP.US,D,20140625,000000,3.37713,3.37713,3.37295,3.37295,1458.76,0
+BGMSP.US,D,20140626,000000,3.32777,3.36468,3.32355,3.36468,2192.31,0
+BGMSP.US,D,20140703,000000,3.15941,3.18881,3.14267,3.18455,4887.59,0
+BGMSP.US,D,20140707,000000,3.26002,3.30195,3.26002,3.28509,9085.08,0
+BGMSP.US,D,20140709,000000,3.24751,3.24751,3.24746,3.24746,3108.01,0
+BGMSP.US,D,20140724,000000,3.45312,3.45312,3.45312,3.45312,718.518,0
+BGMSP.US,D,20140731,000000,3.3815,3.3815,3.3815,3.3815,243.961,0
+BGMSP.US,D,20140808,000000,3.05894,3.10071,3.05894,3.05894,3445.54,0
+BGMSP.US,D,20140811,000000,3.14267,3.22237,3.12592,3.17193,14928.4,0
+BGMSP.US,D,20140812,000000,3.13853,3.14691,3.13853,3.14691,1670.96,0
+BGMSP.US,D,20140813,000000,3.14267,3.23489,3.10071,3.14267,4535.01,0
+BGMSP.US,D,20140814,000000,3.10908,3.10908,3.10908,3.10908,242.291,0
+BGMSP.US,D,20140815,000000,3.14691,3.16359,3.13427,3.13427,2698.62,0
+BGMSP.US,D,20140818,000000,3.13853,3.13853,3.13853,3.13853,324.168,0
+BGMSP.US,D,20140819,000000,3.13853,3.19717,3.13423,3.19717,3582.56,0
+BGMSP.US,D,20140820,000000,3.12163,3.14267,3.12163,3.14267,609.905,0
+BGMSP.US,D,20140821,000000,3.07975,3.20552,3.05482,3.10071,3104.66,0
+BGMSP.US,D,20140826,000000,3.23913,3.45703,3.23913,3.45703,775.332,0
+BGMSP.US,D,20140827,000000,3.14267,3.26421,3.14267,3.20552,4294.4,0
+BGMSP.US,D,20140828,000000,3.3982,3.3982,3.34378,3.34378,3453.89,0
+BGMSP.US,D,20140903,000000,3.35212,3.46116,3.35212,3.46116,3368.68,0
+BGMSP.US,D,20140909,000000,3.2265,3.28914,3.2265,3.24746,3345.28,0
+BGMSP.US,D,20140915,000000,3.20552,3.20552,3.19717,3.19717,477.897,0
+BGMSP.US,D,20140923,000000,3.26839,3.26839,3.26839,3.26839,2626.76,0
+BGMSP.US,D,20140924,000000,3.26839,3.26839,3.26002,3.26839,1899.89,0
+BGMSP.US,D,20141001,000000,3.14267,3.14267,3.08402,3.14267,3290.14,0
+BGMSP.US,D,20141003,000000,3.08402,3.08402,3.07975,3.07975,2384.47,0
+BGMSP.US,D,20141007,000000,3.14272,3.14272,3.13853,3.14267,20402.5,0
+BGMSP.US,D,20141014,000000,3.20552,3.20552,3.20552,3.20552,1453.74,0
+BGMSP.US,D,20141016,000000,3.059,3.059,3.05894,3.05894,2860.7,0
+BGMSP.US,D,20141023,000000,2.95414,3.03794,2.93318,2.9415,5300.32,0
+BGMSP.US,D,20141112,000000,3.14691,3.14691,3.14691,3.14691,1194.73,0
+BGMSP.US,D,20141114,000000,2.95414,2.95419,2.95414,2.95414,2833.96,0
+BGMSP.US,D,20141118,000000,2.95414,3.12163,2.95414,3.12163,1909.92,0
+BGMSP.US,D,20141119,000000,3.05894,3.14691,2.99388,3.14691,1432.01,0
+BGMSP.US,D,20141126,000000,3.07975,3.07975,3.07975,3.07975,472.884,0
+BGMSP.US,D,20141128,000000,2.93318,2.95414,2.93318,2.95414,2015.18,0
+BGMSP.US,D,20141201,000000,2.93318,2.93318,2.93318,2.93318,477.897,0
+BGMSP.US,D,20141204,000000,2.93318,2.93318,2.93318,2.93318,1194.73,0
+BGMSP.US,D,20141208,000000,2.77394,2.77394,2.76558,2.76558,1194.73,0
+BGMSP.US,D,20141216,000000,2.60216,2.60216,2.60216,2.60216,1973.41,0
+BGMSP.US,D,20141217,000000,2.51411,2.51411,2.51411,2.51411,2384.47,0
+BGMSP.US,D,20141218,000000,2.02384,2.58956,1.46666,2.58956,2145.52,0
+BGMSP.US,D,20141226,000000,2.09506,2.09506,2.08261,2.09506,2250.8,0
+BGMSP.US,D,20141229,000000,2.14539,2.47221,2.14539,2.47221,1132.91,0
+BGMSP.US,D,20141230,000000,2.47221,2.47221,2.47221,2.47221,1435.36,0
+BGMSP.US,D,20141231,000000,1.93042,2.65711,1.93042,2.65317,3231.65,0
+BGMSP.US,D,20150102,000000,2.78169,2.78169,2.78169,2.78169,553.092,0
+BGMSP.US,D,20150109,000000,1.84886,1.9348,1.84886,1.9348,827.131,0
+BGMSP.US,D,20150114,000000,1.9348,1.9348,1.9348,1.9348,1256.56,0
+BGMSP.US,D,20150116,000000,2.36472,2.45073,2.36472,2.45073,4703.78,0
+BGMSP.US,D,20150120,000000,2.45073,2.45073,2.45073,2.45073,13322.6,0
+BGMSP.US,D,20150122,000000,2.20781,2.20781,2.20781,2.20781,466.201,0
+BGMSP.US,D,20150126,000000,2.4378,2.45073,2.4378,2.45073,3067.9,0
+BGMSP.US,D,20150127,000000,2.79464,2.79464,2.38593,2.38593,3473.94,0
+BGMSP.US,D,20150128,000000,3.00967,3.00967,2.37335,2.37335,3118.03,0
+BGMSP.US,D,20150129,000000,2.32163,2.66577,2.32163,2.584,35354.4,0
+BGMSP.US,D,20150130,000000,2.60122,2.7001,2.59261,2.59261,10697.5,0
+BGMSP.US,D,20150203,000000,2.45066,2.45073,2.45066,2.45073,3968.55,0
+BGMSP.US,D,20150204,000000,2.45073,2.45073,2.45073,2.45073,232.265,0
+BGMSP.US,D,20150210,000000,2.72588,2.74749,2.72588,2.74749,466.201,0
+BGMSP.US,D,20150211,000000,2.76894,2.87635,2.76894,2.87635,2444.63,0
+BGMSP.US,D,20150212,000000,2.59261,2.78169,2.36472,2.78169,7499.33,0
+BGMSP.US,D,20150218,000000,3.00967,3.00967,3.00967,3.00967,521.343,0
+BGMSP.US,D,20150219,000000,2.80764,2.80764,2.80764,2.80764,349.232,0
+BGMSP.US,D,20150220,000000,3.14732,3.14732,2.96671,3.00967,3721.25,0
+BGMSP.US,D,20150226,000000,3.16026,3.4395,3.00967,3.4395,21370,0
+BGMSP.US,D,20150227,000000,3.27624,3.33217,3.00967,3.33217,12279.9,0
+BGMSP.US,D,20150302,000000,3.42664,3.42664,3.42664,3.42664,696.796,0
+BGMSP.US,D,20150303,000000,3.47835,3.49982,3.47835,3.49982,1159.65,0
+BGMSP.US,D,20150305,000000,3.6116,3.6116,3.13864,3.43962,3256.72,0
+BGMSP.US,D,20150309,000000,3.33217,3.33217,3.01395,3.05278,24655.1,0
+BGMSP.US,D,20150310,000000,3.09569,3.09569,3.09569,3.09569,466.201,0
+BGMSP.US,D,20150311,000000,3.09569,3.09569,2.5798,2.5798,6048.92,0
+BGMSP.US,D,20150312,000000,2.61417,2.61417,2.60561,2.60561,466.201,0
+BGMSP.US,D,20150313,000000,2.60561,2.87212,2.60561,2.87212,696.796,0
+BGMSP.US,D,20150316,000000,2.85922,2.99251,2.62709,2.62709,2788.85,0
+BGMSP.US,D,20150317,000000,2.68722,2.68722,2.68722,2.68722,696.796,0
+BGMSP.US,D,20150318,000000,2.7302,2.7302,2.7302,2.7302,232.265,0
+BGMSP.US,D,20150324,000000,2.82919,2.82919,2.70876,2.70876,9303.98,0
+BGMSP.US,D,20150326,000000,2.66577,2.66577,2.66577,2.66577,1395.25,0
+BGMSP.US,D,20150327,000000,2.76473,2.786,2.75611,2.786,3256.72,0
+BGMSP.US,D,20150330,000000,2.69572,2.82069,2.69149,2.75174,9768.51,0
+BGMSP.US,D,20150331,000000,2.88503,2.88503,2.73888,2.77748,3488.98,0
+BGMSP.US,D,20150401,000000,2.79464,2.83344,2.77748,2.80329,2092.05,0
+BGMSP.US,D,20150406,000000,2.75174,2.75174,2.75174,2.75174,232.265,0
+BGMSP.US,D,20150410,000000,2.87212,2.87212,2.87212,2.87212,696.796,0
+BGMSP.US,D,20150414,000000,2.9065,2.91942,2.81197,2.88503,7437.5,0
+BGMSP.US,D,20150420,000000,2.95529,2.95529,2.95529,2.95529,227.252,0
+BGMSP.US,D,20150422,000000,2.98624,3.07849,2.98624,3.07849,2275.86,0
+BGMSP.US,D,20150504,000000,2.81464,2.85851,2.81464,2.83659,2046.94,0
+BGMSP.US,D,20150505,000000,2.7354,2.7354,2.68706,2.68706,910.68,0
+BGMSP.US,D,20150506,000000,3.07849,3.07849,3.07849,3.07849,5457.39,0
+BGMSP.US,D,20150512,000000,3.07849,3.0873,3.07849,3.0873,1243.2,0
+BGMSP.US,D,20150522,000000,2.70026,2.70026,2.70026,2.70026,680.085,0
+BGMSP.US,D,20150526,000000,2.69143,2.70026,2.68263,2.68263,1395.25,0
+BGMSP.US,D,20150527,000000,3.03452,3.03452,2.83659,2.85851,1819.68,0
+BGMSP.US,D,20150528,000000,3.12248,3.41717,3.11364,3.41717,4887.59,0
+BGMSP.US,D,20150529,000000,3.07849,3.07849,2.59039,2.59039,1592.43,0
+BGMSP.US,D,20150601,000000,2.83659,2.85851,2.83659,2.85851,2046.94,0
+BGMSP.US,D,20150611,000000,2.85851,2.85851,2.85851,2.85851,1137.92,0
+BGMSP.US,D,20150616,000000,3.07849,3.07849,3.07849,3.07849,456.175,0
+BGMSP.US,D,20150619,000000,2.59478,2.59478,2.59478,2.59478,456.175,0
+BGMSP.US,D,20150626,000000,2.77061,2.77061,2.77061,2.77061,456.175,0
+BGMSP.US,D,20150629,000000,2.85851,3.32038,2.85851,3.16643,2730.36,0
+BGMSP.US,D,20150630,000000,2.82787,2.82787,2.82787,2.82787,456.175,0
+BGMSP.US,D,20150702,000000,2.82787,2.82787,2.82787,2.82787,227.252,0
+BGMSP.US,D,20150706,000000,2.66516,2.66516,2.66516,2.66516,456.175,0
+BGMSP.US,D,20150707,000000,2.66516,2.66516,2.66516,2.66516,227.252,0
+BGMSP.US,D,20150710,000000,2.77945,2.973,2.77945,2.85851,1137.92,0
+BGMSP.US,D,20150714,000000,2.82787,2.82787,2.82787,2.82787,543.066,0
+BGMSP.US,D,20150715,000000,2.8819,2.8819,2.8819,2.8819,1149.62,0
+BGMSP.US,D,20150717,000000,2.76922,3.12051,2.7558,2.7558,5993.78,0
+BGMSP.US,D,20150720,000000,2.79185,2.79185,2.79185,2.79185,222.239,0
+BGMSP.US,D,20150724,000000,2.79185,2.79185,2.79185,2.79185,2444.63,0
+BGMSP.US,D,20150727,000000,2.75126,2.75126,2.75126,2.75126,2220.72,0
+BGMSP.US,D,20150803,000000,2.80531,2.80531,2.72426,2.72432,3062.89,0
+BGMSP.US,D,20150810,000000,2.75126,2.75126,2.74673,2.74673,1331.76,0
+BGMSP.US,D,20150812,000000,2.70166,2.70166,2.70166,2.70166,666.718,0
+BGMSP.US,D,20150813,000000,2.74673,2.74673,2.74673,2.74673,444.479,0
+BGMSP.US,D,20150814,000000,2.70166,2.79185,2.70166,2.70166,1112.86,0
+BGMSP.US,D,20150817,000000,2.56662,2.56662,2.56662,2.56662,444.479,0
+BGMSP.US,D,20150826,000000,2.47657,2.47657,2.47657,2.47657,666.718,0
+BGMSP.US,D,20150903,000000,2.47657,2.47657,2.47657,2.47657,666.718,0
+BGMSP.US,D,20150904,000000,2.48113,2.48113,2.48113,2.48113,1777.91,0
+BGMSP.US,D,20150908,000000,2.47657,2.47657,2.47657,2.47657,1112.86,0
+BGMSP.US,D,20150910,000000,2.47657,2.47665,2.47657,2.47665,888.958,0
+BGMSP.US,D,20150928,000000,2.20643,2.25145,2.20643,2.25145,3549.14,0
+BGMSP.US,D,20150930,000000,2.1164,2.1164,2.1164,2.1164,666.718,0
+BGMSP.US,D,20151102,000000,2.71163,2.71163,2.71163,2.71163,644.995,0
+BGMSP.US,D,20151111,000000,2.38615,2.38615,2.38615,2.38615,1288.31,0
+BGMSP.US,D,20151127,000000,2.38615,2.38615,2.38615,2.38615,2148.86,0
+BGMSP.US,D,20151201,000000,2.36291,2.36291,2.36291,2.36291,215.555,0
+BGMSP.US,D,20151204,000000,2.3722,2.3722,2.3722,2.3722,215.555,0
+BGMSP.US,D,20151207,000000,2.25127,2.25127,2.25127,2.25127,429.44,0
+BGMSP.US,D,20151208,000000,2.2327,2.2327,2.2327,2.2327,646.667,0
+BGMSP.US,D,20151210,000000,2.18621,2.18621,2.18621,2.18621,646.667,0
+BGMSP.US,D,20151211,000000,2.18621,2.18621,2.18621,2.18621,1288.31,0
+BGMSP.US,D,20151214,000000,2.18621,2.18621,1.81399,1.82331,9715.03,0
+BGMSP.US,D,20151215,000000,2.09321,2.09321,1.82331,1.82331,1288.31,0
+BGMSP.US,D,20151218,000000,1.8187,1.8187,1.8187,1.8187,1719.42,0
+BGMSP.US,D,20151222,000000,1.83269,1.83269,1.82331,1.82331,2583.32,0
+BGMSP.US,D,20160107,000000,1.8187,1.8187,1.8187,1.8187,646.667,0
+BGMSP.US,D,20160115,000000,2.50704,2.50704,1.72102,1.72102,5218.45,0
+BGMSP.US,D,20160119,000000,2.59847,2.80207,1.98278,1.98278,1445.38,0
+BGMSP.US,D,20160120,000000,1.74533,1.74533,1.74533,1.74533,310.801,0
+BGMSP.US,D,20160201,000000,1.81792,1.94882,1.81792,1.94882,897.312,0
+BGMSP.US,D,20160209,000000,2.24501,2.24501,2.24501,2.24501,1027.64,0
+BGMSP.US,D,20160211,000000,1.93919,1.93919,1.93919,1.93919,665.047,0
+BGMSP.US,D,20160212,000000,2.59847,2.59847,2.59847,2.59847,205.529,0
+BGMSP.US,D,20160216,000000,2.55486,2.81183,2.55486,2.81183,2559.92,0
+BGMSP.US,D,20160217,000000,2.88454,2.89011,2.88454,2.88454,4698.77,0
+BGMSP.US,D,20160218,000000,2.92817,2.92843,2.92763,2.92763,1239.86,0
+BGMSP.US,D,20160222,000000,2.92817,2.92817,2.90872,2.90872,825.461,0
+BGMSP.US,D,20160226,000000,2.93261,2.93261,2.93261,2.93261,320.827,0
+BGMSP.US,D,20160307,000000,2.76334,2.76334,2.75846,2.75846,1239.86,0
+BGMSP.US,D,20160308,000000,3.02997,3.02997,2.90872,2.90872,1027.64,0
+BGMSP.US,D,20160309,000000,2.90398,2.90872,2.90398,2.90872,618.26,0
+BGMSP.US,D,20160311,000000,2.50153,2.54515,2.42391,2.54515,2275.86,0
+BGMSP.US,D,20160318,000000,2.54515,2.54515,2.54515,2.54515,618.26,0
+BGMSP.US,D,20160329,000000,2.76779,2.76779,2.76779,2.76779,516.33,0
+BGMSP.US,D,20160401,000000,2.42391,2.47238,2.35605,2.47238,5671.28,0
+BGMSP.US,D,20160405,000000,2.18592,2.18592,2.18161,2.18161,1239.86,0
+BGMSP.US,D,20160414,000000,2.15649,2.15649,2.15649,2.15649,198.845,0
+BGMSP.US,D,20160426,000000,2.20661,2.20661,2.20661,2.20661,599.879,0
+BGMSP.US,D,20160429,000000,2.22176,2.22176,2.11135,2.11135,648.337,0
+BGMSP.US,D,20160502,000000,2.50746,2.50746,2.50746,2.50746,820.448,0
+BGMSP.US,D,20160503,000000,2.18662,2.42231,2.18662,2.33207,3986.93,0
+BGMSP.US,D,20160504,000000,2.35706,2.62786,2.30697,2.30697,4491.57,0
+BGMSP.US,D,20160505,000000,2.41715,2.41715,2.41715,2.41715,299.103,0
+BGMSP.US,D,20160509,000000,2.21662,2.21662,2.21662,2.21662,202.186,0
+BGMSP.US,D,20160510,000000,2.20661,2.20661,2.20661,2.20661,304.116,0
+BGMSP.US,D,20160518,000000,2.30697,2.30697,2.30697,2.30697,397.691,0
+BGMSP.US,D,20160601,000000,2.20661,2.23313,2.15649,2.23165,2593.34,0
+BGMSP.US,D,20160606,000000,2.56265,2.86869,2.56265,2.85851,3545.79,0
+BGMSP.US,D,20160607,000000,3.05923,3.5105,3.05923,3.5105,1545.64,0
+BGMSP.US,D,20160608,000000,3.45045,3.49545,2.62786,3.49545,6727.34,0
+BGMSP.US,D,20160613,000000,3.325,3.5506,2.80854,2.80854,2994.37,0
+BGMSP.US,D,20160614,000000,3.32002,3.32002,2.98891,2.98891,2994.37,0
+BGMSP.US,D,20160620,000000,3.014,3.014,3.014,3.014,198.845,0
+BGMSP.US,D,20160621,000000,3.11931,3.11931,2.81151,3.11931,3191.55,0
+BGMSP.US,D,20160622,000000,3.07922,3.07922,3.05923,3.05923,397.691,0
+BGMSP.US,D,20160623,000000,2.93372,2.93372,2.90872,2.90872,397.691,0
+BGMSP.US,D,20160627,000000,2.95887,2.95887,2.9372,2.9402,2195.65,0
+BGMSP.US,D,20160628,000000,2.70818,3.19956,2.68305,3.19956,2593.34,0
+BGMSP.US,D,20160629,000000,3.25984,3.25984,3.12806,3.12806,1395.25,0
+BGMSP.US,D,20160630,000000,3.13439,3.13439,3.13134,3.13134,1395.25,0
+BGMSP.US,D,20160701,000000,3.25984,3.25984,3.25976,3.25976,397.691,0
+BGMSP.US,D,20160706,000000,3.00909,3.17451,3.00909,3.10733,7577.86,0
+BGMSP.US,D,20160707,000000,3.2849,3.2849,3.2849,3.2849,715.177,0
+BGMSP.US,D,20160708,000000,3.23469,3.27486,3.22973,3.27486,2193.97,0
+BGMSP.US,D,20160711,000000,3.27486,3.27486,3.27486,3.27486,997.571,0
+BGMSP.US,D,20160712,000000,3.16454,3.16454,3.16454,3.16454,198.845,0
+BGMSP.US,D,20160713,000000,3.09263,3.10802,3.08228,3.08228,778.673,0
+BGMSP.US,D,20160714,000000,3.17475,3.17475,3.17475,3.17475,202.186,0
+BGMSP.US,D,20160715,000000,3.46764,3.46764,3.46246,3.46246,989.216,0
+BGMSP.US,D,20160719,000000,3.21063,3.21302,3.21063,3.21302,895.641,0
+BGMSP.US,D,20160722,000000,3.2827,3.2827,3.2827,3.2827,322.497,0
+BGMSP.US,D,20160725,000000,3.28778,3.28778,3.03092,3.03092,778.673,0
+BGMSP.US,D,20160726,000000,3.10802,3.3906,3.10802,3.13375,681.757,0
+BGMSP.US,D,20160727,000000,3.44188,3.44188,3.26164,3.26164,389.336,0
+BGMSP.US,D,20160728,000000,3.16971,3.18569,3.16971,3.18569,2919.18,0
+BGMSP.US,D,20160801,000000,3.23122,3.23122,3.23122,3.23122,656.692,0
+BGMSP.US,D,20160802,000000,3.08228,3.10802,3.08223,3.08223,4672.03,0
+BGMSP.US,D,20160803,000000,3.05138,3.05138,3.05138,3.05138,1946.67,0
+BGMSP.US,D,20160805,000000,2.92796,2.92796,2.92796,2.92796,389.336,0
+BGMSP.US,D,20160811,000000,2.85114,3.03661,2.82544,2.8408,1338.44,0
+BGMSP.US,D,20160812,000000,2.97444,3.33917,2.97444,3.33917,3697.86,0
+BGMSP.US,D,20160816,000000,3.47275,4.26393,3.47275,4.26393,10107.7,0
+BGMSP.US,D,20160817,000000,4.36667,5.8002,4.36667,5.00863,10628.9,0
+BGMSP.US,D,20160818,000000,5.13712,5.13712,4.62353,4.62863,4768.95,0
+BGMSP.US,D,20160823,000000,4.0841,4.0841,4.0841,4.0841,389.336,0
+BGMSP.US,D,20160826,000000,4.0841,4.0841,4.0841,4.0841,1946.67,0
+BGMSP.US,D,20160829,000000,3.85289,3.91461,3.85289,3.91461,8871.2,0
+BGMSP.US,D,20160907,000000,4.48481,4.64916,4.14051,4.14051,2140.5,0
+BGMSP.US,D,20160908,000000,4.14051,4.14051,4.14051,4.14051,389.336,0
+BGMSP.US,D,20160912,000000,4.14051,4.14051,4.14051,4.14051,193.832,0
+BGMSP.US,D,20160916,000000,3.72447,3.72451,3.72447,3.72451,389.336,0
+BGMSP.US,D,20160919,000000,3.16454,3.24667,3.16454,3.24667,2337.68,0
+BGMSP.US,D,20160920,000000,3.26724,3.53955,3.26724,3.53955,1751.17,0
+BGMSP.US,D,20160922,000000,3.59597,3.59605,3.59597,3.59605,3697.86,0
+BGMSP.US,D,20160929,000000,3.62147,3.62147,3.62147,3.62147,389.336,0
+BGMSP.US,D,20160930,000000,3.59597,3.66337,3.47786,3.47786,5903.55,0
+BGMSP.US,D,20161004,000000,3.3444,3.36181,3.33917,3.36181,6812.55,0
+BGMSP.US,D,20161006,000000,3.13889,3.13889,2.94058,2.9796,7036.47,0
+BGMSP.US,D,20161007,000000,3.24667,4.11489,2.96247,3.19327,91054.6,0
+BGMSP.US,D,20161010,000000,3.24156,3.53478,3.09263,3.16454,3505.7,0
+BGMSP.US,D,20161011,000000,2.96412,2.96412,2.96412,2.96412,389.336,0
+BGMSP.US,D,20161012,000000,3.08228,3.10802,3.08228,3.10802,862.222,0
+BGMSP.US,D,20161013,000000,3.05527,3.29232,2.92889,3.29232,1174.69,0
+BGMSP.US,D,20161014,000000,3.4662,3.4662,3.41878,3.41878,758.621,0
+BGMSP.US,D,20161018,000000,3.42414,3.42414,3.42414,3.42414,188.819,0
+BGMSP.US,D,20161027,000000,3.44512,3.44512,3.44512,3.44512,696.796,0
+BGMSP.US,D,20161028,000000,3.45566,3.45566,3.45566,3.45566,758.621,0
+BGMSP.US,D,20161101,000000,4.14575,4.14575,3.63477,3.63477,1087.79,0
+BGMSP.US,D,20161104,000000,3.64003,3.64003,3.64003,3.64003,188.819,0
+BGMSP.US,D,20161108,000000,3.42933,3.43283,3.42933,3.43283,758.621,0
+BGMSP.US,D,20161111,000000,3.44512,3.44512,3.42933,3.42933,1234.84,0
+BGMSP.US,D,20161117,000000,3.43463,3.68743,3.43463,3.6769,2466.35,0
+BGMSP.US,D,20161121,000000,3.68221,3.68221,3.68221,3.68221,188.819,0
+BGMSP.US,D,20161122,000000,3.68221,3.68221,3.67877,3.67877,1139.6,0
+BGMSP.US,D,20161130,000000,3.54516,3.55575,3.23973,3.23973,6638.78,0
+BGMSP.US,D,20161215,000000,3.23973,3.23973,3.23973,3.23973,1238.18,0
+BGMSP.US,D,20161227,000000,3.266,3.266,3.266,3.266,2006.83,0
+BGMSP.US,D,20170111,000000,3.47678,3.47678,3.47678,3.47678,188.819,0
+BGMSP.US,D,20170112,000000,3.48198,3.62949,3.48198,3.58457,947.442,0
+BGMSP.US,D,20170113,000000,3.7706,3.7706,3.5605,3.5605,7265.39,0
+BGMSP.US,D,20170124,000000,3.5605,3.56055,3.5605,3.56055,1911.58,0
+BGMSP.US,D,20170130,000000,3.58204,3.58568,3.58204,3.58204,5940.3,0
+BGMSP.US,D,20170131,000000,3.64669,3.64669,3.64669,3.64669,554.763,0
+BGMSP.US,D,20170201,000000,3.72799,3.7437,3.53357,3.55121,3007.74,0
+BGMSP.US,D,20170203,000000,3.52285,3.61078,3.52285,3.61078,1839.73,0
+BGMSP.US,D,20170207,000000,3.58204,3.58204,3.54434,3.54434,3798.12,0
+BGMSP.US,D,20170210,000000,3.59282,3.68976,3.58204,3.68976,1498.85,0
+BGMSP.US,D,20170214,000000,3.5874,3.59282,3.57667,3.57667,1858.11,0
+BGMSP.US,D,20170215,000000,3.75446,3.77056,3.75094,3.7669,1858.11,0
+BGMSP.US,D,20170217,000000,3.7437,3.7706,3.7437,3.7706,2584.98,0
+BGMSP.US,D,20170223,000000,3.4581,3.4581,3.45278,3.45278,1858.11,0
+BGMSP.US,D,20170224,000000,3.49132,3.49132,2.72017,3.09184,4180.77,0
+BGMSP.US,D,20170302,000000,3.50123,3.52812,3.50123,3.50123,1978.43,0
+BGMSP.US,D,20170303,000000,3.74902,3.74902,3.74902,3.74902,1391.91,0
+BGMSP.US,D,20170306,000000,3.74902,3.74902,3.74902,3.74902,372.626,0
+BGMSP.US,D,20170307,000000,3.7706,3.7706,3.7706,3.7706,556.433,0
+BGMSP.US,D,20170308,000000,3.75446,3.75446,3.75446,3.75446,372.626,0
+BGMSP.US,D,20170310,000000,3.38276,3.38276,3.04337,3.04337,5798.27,0
+BGMSP.US,D,20170313,000000,3.1884,3.1884,3.1884,3.1884,878.932,0
+BGMSP.US,D,20170320,000000,3.36666,3.43338,3.36666,3.43338,929.061,0
+BGMSP.US,D,20170327,000000,3.43224,3.43224,3.38104,3.38104,3712.9,0
+BGMSP.US,D,20170328,000000,3.39354,3.39354,3.39354,3.39354,3804.8,0
+BGMSP.US,D,20170403,000000,3.9052,4.09373,3.7706,3.9745,11992.5,0
+BGMSP.US,D,20170404,000000,4.06692,4.57853,4.06692,4.10455,17033.9,0
+BGMSP.US,D,20170405,000000,4.4924,4.4924,4.09373,4.09373,2419.57,0
+BGMSP.US,D,20170406,000000,4.01292,4.01292,4.01292,4.01292,304.116,0
+BGMSP.US,D,20170411,000000,3.8206,4.16683,3.55672,4.04053,5808.3,0
+BGMSP.US,D,20170425,000000,3.43572,3.43572,3.43572,3.43572,200.516,0
+BGMSP.US,D,20170428,000000,3.53878,3.53878,3.53878,3.53878,1363.5,0
+BGMSP.US,D,20170501,000000,3.63906,3.63906,3.63906,3.63906,629.956,0
+BGMSP.US,D,20170505,000000,3.47971,3.47971,3.47971,3.47971,339.207,0
+BGMSP.US,D,20170508,000000,3.48527,3.48527,3.48527,3.48527,208.871,0
+BGMSP.US,D,20170510,000000,3.48527,3.48527,3.48527,3.48527,182.135,0
+BGMSP.US,D,20170511,000000,3.49071,3.51825,3.49071,3.51825,2173.93,0
+BGMSP.US,D,20170516,000000,3.43572,3.46434,3.43572,3.43572,4327.81,0
+BGMSP.US,D,20170518,000000,3.57857,3.57857,3.57857,3.57857,182.135,0
+BGMSP.US,D,20170523,000000,3.62818,3.6392,3.62818,3.63914,1819.68,0
+BGMSP.US,D,20170524,000000,3.44594,3.44594,3.43572,3.43572,2011.84,0
+BGMSP.US,D,20170531,000000,3.46325,3.50724,3.46325,3.50724,1460.42,0
+BGMSP.US,D,20170602,000000,3.48053,3.48053,3.46325,3.46325,728.544,0
+BGMSP.US,D,20170606,000000,3.49071,3.49071,3.49071,3.49071,193.832,0
+BGMSP.US,D,20170607,000000,3.56055,3.56055,3.56055,3.56055,773.66,0
+BGMSP.US,D,20170608,000000,3.4963,3.67217,3.22266,3.67217,3637.7,0
+BGMSP.US,D,20170609,000000,3.66665,3.66665,3.62375,3.62375,2056.96,0
+BGMSP.US,D,20170612,000000,3.20486,3.21034,3.19389,3.19389,1475.46,0
+BGMSP.US,D,20170619,000000,3.67217,3.67217,3.67217,3.67217,1024.3,0
+BGMSP.US,D,20170620,000000,3.65015,3.65015,3.65015,3.65015,364.271,0
+BGMSP.US,D,20170621,000000,3.4083,3.4083,3.4083,3.4083,382.652,0
+BGMSP.US,D,20170623,000000,3.29282,3.29282,3.29282,3.29282,182.135,0
+BGMSP.US,D,20170626,000000,3.41442,3.5732,3.29282,3.4083,11823.7,0
+BGMSP.US,D,20170705,000000,3.40012,3.40012,3.40012,3.40012,728.544,0
+BGMSP.US,D,20170710,000000,3.49071,3.67767,3.45775,3.67767,3819.84,0
+BGMSP.US,D,20170714,000000,3.59324,3.59324,3.59324,3.59324,178.051,0
+BGMSP.US,D,20170717,000000,3.45831,3.45831,3.39649,3.39649,356.104,0
+BGMSP.US,D,20170718,000000,3.37396,3.37396,3.37396,3.37396,800.419,0
+BGMSP.US,D,20170719,000000,3.28397,3.55394,3.28397,3.55394,4090.3,0
+BGMSP.US,D,20170720,000000,3.43023,3.43023,3.43023,3.43023,271.161,0
+BGMSP.US,D,20170721,000000,3.55394,3.64395,3.55394,3.57079,3183.69,0
+BGMSP.US,D,20170727,000000,3.79576,3.79576,3.79576,3.79576,320.167,0
+BGMSP.US,D,20170731,000000,3.59893,3.59893,3.57079,3.57079,1778.88,0
+BGMSP.US,D,20170807,000000,3.48936,3.48936,3.48936,3.48936,378.974,0
+BGMSP.US,D,20170816,000000,2.87352,2.87352,2.87352,2.87352,978.472,0
+BGMSP.US,D,20170817,000000,3.1772,3.55954,3.1772,3.43578,1778.88,0
+BGMSP.US,D,20170822,000000,3.37396,3.37396,3.37396,3.37396,844.523,0
+BGMSP.US,D,20170824,000000,3.40213,3.40213,3.40213,3.40213,888.628,0
+BGMSP.US,D,20170901,000000,3.51451,3.51451,3.51451,3.51451,488.419,0
+BGMSP.US,D,20170908,000000,3.23341,3.23341,3.23341,3.23341,764.481,0
+BGMSP.US,D,20170913,000000,3.23341,3.23341,3.23341,3.23341,312,0
+BGMSP.US,D,20170915,000000,3.43023,3.43023,3.23254,3.2896,1493.02,0
+BGMSP.US,D,20170918,000000,3.54269,3.54269,3.54269,3.54269,1512.62,0
+BGMSP.US,D,20170919,000000,3.34586,3.36269,3.34586,3.36269,1007.87,0
+BGMSP.US,D,20170922,000000,3.51451,3.65515,3.51451,3.65515,18367.1,0
+BGMSP.US,D,20170925,000000,3.65515,3.65515,3.65515,3.65515,534.157,0
+BGMSP.US,D,20170927,000000,3.63833,4.62794,3.6323,4.29058,14353.6,0
+BGMSP.US,D,20170928,000000,4.0825,4.20065,4.0825,4.16123,2935.4,0
+BGMSP.US,D,20171004,000000,3.90822,3.90822,3.79576,3.79576,1778.88,0
+BGMSP.US,D,20171006,000000,3.79576,4.46493,3.79576,4.45065,1778.88,0
+BGMSP.US,D,20171010,000000,4.92038,4.92038,4.12193,4.12193,1599.19,0
+BGMSP.US,D,20171011,000000,4.07694,4.07694,3.99814,4.02067,3000.75,0
+BGMSP.US,D,20171012,000000,4.29635,4.29635,3.94293,3.94293,2681.91,0
+BGMSP.US,D,20171013,000000,4.10109,4.10682,4.10109,4.10682,4527.43,0
+BGMSP.US,D,20171016,000000,4.10682,4.45142,4.10682,4.45142,1720.77,0
+BGMSP.US,D,20171017,000000,4.00914,4.00914,3.60716,3.60716,2611.55,0
+BGMSP.US,D,20171018,000000,3.56119,3.56119,3.56119,3.56119,754.84,0
+BGMSP.US,D,20171025,000000,3.73919,4.00914,3.67605,4.00914,869.986,0
+BGMSP.US,D,20171027,000000,3.92711,3.92711,3.92711,3.92711,522.951,0
+BGMSP.US,D,20171030,000000,3.64728,3.64728,3.60134,3.60134,1618.42,0
+BGMSP.US,D,20171031,000000,3.84263,3.84263,3.58982,3.58982,1445.7,0
+BGMSP.US,D,20171101,000000,3.50374,3.50374,3.44626,3.48647,871.584,0
+BGMSP.US,D,20171102,000000,3.45202,3.45202,3.45202,3.45202,530.946,0
+BGMSP.US,D,20171103,000000,3.47495,3.47495,3.46346,3.46346,869.986,0
+BGMSP.US,D,20171110,000000,3.44626,3.44626,3.44626,3.44626,1044.3,0
+BGMSP.US,D,20171120,000000,3.79094,3.98621,3.79094,3.98621,1044.3,0
+BGMSP.US,D,20171121,000000,3.93451,3.97471,3.93451,3.97471,3481.54,0
+BGMSP.US,D,20171201,000000,3.62494,3.62494,3.62494,3.62494,522.951,0
+BGMSP.US,D,20171206,000000,3.94886,3.94886,3.84832,3.84832,3481.54,0
+BGMSP.US,D,20171213,000000,4.02066,4.25039,4.02066,4.25039,1741.56,0
+BGMSP.US,D,20180102,000000,3.76223,3.76796,3.76223,3.76223,2053.42,0
+BGMSP.US,D,20180108,000000,3.27974,3.27974,3.27974,3.27974,191.908,0
+BGMSP.US,D,20180110,000000,3.3601,3.3601,3.3601,3.3601,174.316,0
+BGMSP.US,D,20180123,000000,3.74327,3.74327,3.74327,3.74327,339.694,0
+BGMSP.US,D,20180124,000000,3.71383,3.71383,3.71383,3.71383,169.846,0
+BGMSP.US,D,20180131,000000,3.56641,3.56641,3.53694,3.53694,2036.6,0
+BGMSP.US,D,20180207,000000,3.80224,3.80224,3.68982,3.68982,339.694,0
+BGMSP.US,D,20180212,000000,3.7728,3.80224,3.76599,3.7728,4113.72,0
+BGMSP.US,D,20180214,000000,3.65469,3.65469,3.65469,3.65469,339.694,0
+BGMSP.US,D,20180216,000000,3.72201,3.72201,3.40141,3.40141,1897.92,0
+BGMSP.US,D,20180220,000000,3.47719,3.65428,3.47719,3.49427,2549.26,0
+BGMSP.US,D,20180221,000000,3.42145,3.42145,3.42145,3.42145,1357.21,0
+BGMSP.US,D,20180319,000000,3.43087,3.43087,3.43087,3.43087,788.465,0
+BGMSP.US,D,20180321,000000,3.43087,3.43087,3.43087,3.43087,339.694,0
+BGMSP.US,D,20180404,000000,3.97912,3.97912,3.77081,3.77081,1525.5,0
+BGMSP.US,D,20180405,000000,3.70509,3.70509,3.70509,3.70509,186.987,0
+BGMSP.US,D,20180406,000000,3.86124,3.86124,3.86124,3.86124,2204.89,0
+BGMSP.US,D,20180409,000000,3.97912,3.97912,3.97912,3.97912,1156.2,0
+BGMSP.US,D,20180410,000000,4.06959,4.06959,4.06959,4.06959,1011.67,0
+BGMSP.US,D,20180412,000000,3.7331,3.7331,3.7331,3.7331,713.046,0
+BGMSP.US,D,20180417,000000,3.50886,3.50886,3.50886,3.50886,697.81,0
+BGMSP.US,D,20180426,000000,3.76801,3.76801,3.76801,3.76801,198.068,0
+BGMSP.US,D,20180427,000000,3.76801,3.76801,3.76801,3.76801,172.167,0
+BGMSP.US,D,20180504,000000,3.63538,3.68548,3.55703,3.55703,1247.82,0
+BGMSP.US,D,20180517,000000,3.70987,3.70987,3.70987,3.70987,664.291,0
+BGMSP.US,D,20180524,000000,3.75827,3.75827,3.64754,3.64754,1813.08,0
+BGMSP.US,D,20180606,000000,3.76801,3.76801,3.7608,3.7608,1956.3,0
+BGMSP.US,D,20180608,000000,3.76801,3.78687,3.76801,3.78687,2654.11,0
+BGMSP.US,D,20180611,000000,4.06959,4.06959,4.02887,4.02887,2456.04,0
+BGMSP.US,D,20180612,000000,3.91881,3.93843,3.91881,3.91881,3693.21,0
+BGMSP.US,D,20180615,000000,3.91881,4.06959,3.91881,4.06959,1697.29,0
+BGMSP.US,D,20180619,000000,4.06959,4.06959,4.06959,4.06959,166.072,0
+BGMSP.US,D,20180626,000000,3.91881,3.91881,3.91881,3.91881,507.36,0
+BGMSP.US,D,20180629,000000,3.93088,4.06959,3.93088,4.06959,1260.02,0
+BGMSP.US,D,20180709,000000,3.93691,3.93691,3.91881,3.91881,4528.14,0
+BGMSP.US,D,20180711,000000,3.94892,3.94892,3.94892,3.94892,353.475,0
+BGMSP.US,D,20180720,000000,4.04155,4.04155,4.02299,4.02299,381.11,0
+BGMSP.US,D,20180725,000000,4.02918,4.02918,3.96134,3.96134,632.702,0
+BGMSP.US,D,20180727,000000,4.02918,4.02918,4.02918,4.02918,1289.21,0
+BGMSP.US,D,20180730,000000,4.02918,4.02918,4.02918,4.02918,510.628,0
+BGMSP.US,D,20180803,000000,4.01063,4.01063,4.01063,4.01063,163.758,0
+BGMSP.US,D,20180809,000000,3.89671,3.89671,3.89671,3.89671,202.464,0
+BGMSP.US,D,20180817,000000,3.85632,3.85632,3.85632,3.85632,162.269,0
+BGMSP.US,D,20180822,000000,3.85632,3.85632,3.85632,3.85632,181.622,0
+BGMSP.US,D,20180914,000000,3.39361,3.39361,3.33193,3.33193,3499.96,0
+BGMSP.US,D,20180918,000000,3.39361,3.45533,3.39361,3.4145,3032.51,0
+BGMSP.US,D,20180919,000000,3.45533,3.45533,3.45533,3.45533,1817.71,0
+BGMSP.US,D,20180920,000000,3.39976,3.39976,3.39976,3.39976,214.374,0
+BGMSP.US,D,20180921,000000,3.04934,3.08508,3.04934,3.08508,1134.39,0
+BGMSP.US,D,20180927,000000,3.08508,3.08508,3.08508,3.08508,162.269,0
+BGMSP.US,D,20181002,000000,3.14676,3.14676,3.14676,3.14676,218.84,0
+BGMSP.US,D,20181003,000000,3.70211,3.70211,3.70211,3.70211,940.866,0
+BGMSP.US,D,20181005,000000,4.01063,4.01063,4.01063,4.01063,570.177,0
+BGMSP.US,D,20181011,000000,4.31298,4.31298,4.31298,4.31298,259.035,0
+BGMSP.US,D,20181012,000000,3.53111,3.53111,3.53111,3.53111,158.787,0
+BGMSP.US,D,20181018,000000,3.17792,3.22838,3.17792,3.22838,997.885,0
+BGMSP.US,D,20181022,000000,3.15273,3.15273,3.08966,3.08966,2125.41,0
+BGMSP.US,D,20181029,000000,3.09837,3.09837,3.09837,3.09837,158.787,0
+BGMSP.US,D,20181105,000000,3.18434,3.18434,3.05822,3.05822,2585.75,0
+BGMSP.US,D,20181112,000000,3.39866,3.39866,3.39866,3.39866,4759.25,0
+BGMSP.US,D,20181113,000000,3.10866,3.10866,3.08966,3.08966,317.575,0
+BGMSP.US,D,20181115,000000,3.31041,3.31041,3.11492,3.11492,951.269,0
+BGMSP.US,D,20181116,000000,3.21574,3.21574,3.21574,3.21574,469.078,0
+BGMSP.US,D,20181119,000000,3.31041,3.7833,3.31041,3.46803,2791.15,0
+BGMSP.US,D,20181120,000000,3.46803,4.01655,3.46177,3.46803,3424.85,0
+BGMSP.US,D,20181121,000000,3.12756,3.41763,3.08348,3.41763,1076.54,0
+BGMSP.US,D,20181126,000000,3.49328,3.53743,3.49328,3.53111,636.607,0
+BGMSP.US,D,20181129,000000,3.53111,3.53996,3.53111,3.53996,792.481,0
+BGMSP.US,D,20181130,000000,3.50592,3.53743,3.49042,3.52197,866.776,0
+BGMSP.US,D,20181210,000000,4.41388,4.41388,3.91573,3.94093,2084.63,0
+BGMSP.US,D,20190104,000000,3.90948,3.90948,3.90948,3.90948,1589.32,0
+BGMSP.US,D,20190107,000000,3.52734,3.52734,3.52734,3.52734,801.222,0
+BGMSP.US,D,20190109,000000,3.80549,3.80549,3.7833,3.79037,3446.7,0
+BGMSP.US,D,20190111,000000,3.62147,3.62147,3.62147,3.62147,154.824,0
+BGMSP.US,D,20190116,000000,3.62147,3.62147,3.62147,3.62147,981.506,0
+BGMSP.US,D,20190128,000000,3.98371,4.03536,3.98371,4.03536,1656.2,0
+BGMSP.US,D,20190130,000000,4.04177,4.04177,4.03536,4.03536,1328.08,0
+BGMSP.US,D,20190201,000000,3.23343,3.33048,3.227,3.227,4332.26,0
+BGMSP.US,D,20190204,000000,3.52446,3.52446,3.23343,3.23343,2237.14,0
+BGMSP.US,D,20190205,000000,4.05472,4.05472,3.23343,3.23343,8627.6,0
+BGMSP.US,D,20190206,000000,3.40808,3.62147,3.40808,3.615,850.828,0
+BGMSP.US,D,20190208,000000,3.49214,3.49214,3.49214,3.49214,386.352,0
+BGMSP.US,D,20190213,000000,3.55677,3.55677,3.55677,3.55677,154.824,0
+BGMSP.US,D,20190219,000000,3.63443,3.67977,3.63443,3.66335,1134.9,0
+BGMSP.US,D,20190220,000000,3.6085,3.6085,3.6085,3.6085,309.649,0
+BGMSP.US,D,20190221,000000,3.43843,3.49214,3.34339,3.42744,4657.54,0
+BGMSP.US,D,20190226,000000,3.4339,3.4339,3.4339,3.4339,305.389,0
+BGMSP.US,D,20190227,000000,3.42744,3.4404,3.27223,3.4339,7234.17,0
+BGMSP.US,D,20190301,000000,3.46454,3.46454,3.41458,3.41458,531.235,0
+BGMSP.US,D,20190313,000000,3.46926,3.49214,3.46926,3.49214,2859.28,0
+BGMSP.US,D,20190318,000000,3.30459,3.30494,3.227,3.227,5288.2,0
+BGMSP.US,D,20190320,000000,3.48568,3.49214,3.47271,3.49214,772.706,0
+BGMSP.US,D,20190322,000000,3.47271,3.47271,3.45702,3.45702,309.649,0
+BGMSP.US,D,20190325,000000,3.47918,3.47918,3.42744,3.42744,927.531,0
+BGMSP.US,D,20190326,000000,3.24391,3.24391,3.05036,3.2287,784.069,0
+BGMSP.US,D,20190328,000000,3.29804,3.29804,3.29804,3.29804,545.439,0
+BGMSP.US,D,20190329,000000,3.1616,3.1616,3.03948,3.03948,1701.65,0
+BGMSP.US,D,20190401,000000,3.13646,3.17526,2.8843,2.8843,1796.82,0
+BGMSP.US,D,20190402,000000,2.91654,3.17526,2.91654,3.17526,504.247,0
+BGMSP.US,D,20190410,000000,3.33882,3.40808,3.32085,3.40808,5921.7,0
+BGMSP.US,D,20190417,000000,3.49177,3.49177,3.49177,3.49177,168.358,0
+BGMSP.US,D,20190424,000000,3.46127,3.46127,3.04191,3.04191,3260.9,0
+BGMSP.US,D,20190502,000000,3.39966,3.39966,3.39966,3.39966,546.474,0
+BGMSP.US,D,20190506,000000,3.23104,3.23104,3.23104,3.23104,336.716,0
+BGMSP.US,D,20190508,000000,3.26828,3.26828,3.22836,3.22836,467.815,0
+BGMSP.US,D,20190513,000000,3.64771,3.64771,3.64771,3.64771,150.418,0
+BGMSP.US,D,20190516,000000,3.41141,3.59446,3.41141,3.59446,1502.8,0
+BGMSP.US,D,20190517,000000,3.26828,3.26828,3.25505,3.25505,1059.82,0
+BGMSP.US,D,20190617,000000,3.32814,3.32814,3.26155,3.26155,1426.9,0
+BGMSP.US,D,20190703,000000,3.57445,3.90062,3.57445,3.90062,360.175,0
+BGMSP.US,D,20190708,000000,3.84735,3.84735,3.56119,3.56119,375.356,0
+BGMSP.US,D,20190718,000000,3.19079,3.19079,3.19079,3.19079,438.603,0
+BGMSP.US,D,20190719,000000,3.60703,3.60703,3.46381,3.46381,350.077,0
+BGMSP.US,D,20190801,000000,3.42416,3.42416,3.18446,3.18446,4391.4,0
+BGMSP.US,D,20190802,000000,3.7392,3.76656,3.25991,3.25991,1224.59,0
+BGMSP.US,D,20190805,000000,3.56104,3.56104,3.56104,3.56104,199.852,0
+BGMSP.US,D,20190806,000000,3.39007,3.39007,3.39007,3.39007,276.306,0
+BGMSP.US,D,20190808,000000,3.34198,3.3487,3.3352,3.34185,619.678,0
+BGMSP.US,D,20190913,000000,3.46218,3.56805,3.46218,3.51697,1036.81,0
+BGMSP.US,D,20190917,000000,3.35556,3.35556,3.30284,3.30284,537.859,0
+BGMSP.US,D,20190927,000000,3.08179,3.30777,2.95162,2.98032,1606.86,0
+BGMSP.US,D,20190930,000000,3.07495,3.08179,3.07495,3.08179,759.172,0
+BGMSP.US,D,20191001,000000,3.23588,3.23588,3.11601,3.11601,292.401,0
+BGMSP.US,D,20191002,000000,3.08179,3.08179,3.08179,3.08179,146.2,0
+BGMSP.US,D,20191007,000000,3.26095,3.26095,3.26095,3.26095,148.883,0
+BGMSP.US,D,20191014,000000,3.42943,3.42943,3.36583,3.36583,476.159,0
+BGMSP.US,D,20191015,000000,3.36583,3.36583,3.36583,3.36583,283.013,0
+BGMSP.US,D,20191021,000000,3.36583,3.36583,3.36583,3.36583,144.859,0
+BGMSP.US,D,20191022,000000,3.13967,3.13967,3.13967,3.13967,144.859,0
+BGMSP.US,D,20191024,000000,3.20316,3.21868,2.73653,2.7577,4335.06,0
+BGMSP.US,D,20191029,000000,3.41528,3.41536,3.24568,3.41536,2003.88,0
+BGMSP.US,D,20191104,000000,3.63037,3.63037,3.63037,3.63037,468.111,0
+BGMSP.US,D,20191111,000000,3.21734,3.21734,2.95572,3.18907,566.026,0
+BGMSP.US,D,20191205,000000,3.25268,3.25268,3.00523,3.00523,1970.36,0
+BGMSP.US,D,20191210,000000,3.30927,3.64162,3.27393,3.42943,1739.65,0
+BGMSP.US,D,20191213,000000,3.62254,3.71237,3.62254,3.71237,423.848,0
+BGMSP.US,D,20191220,000000,3.71237,4.03051,3.66287,4.03051,792.705,0
+BGMSP.US,D,20191227,000000,3.58513,3.58513,3.58513,3.58513,206.559,0
+BGMSP.US,D,20191231,000000,3.5356,3.5356,3.5356,3.5356,566.026,0
+BGMSP.US,D,20200106,000000,3.61158,3.61158,3.61158,3.61158,283.013,0
+BGMSP.US,D,20200108,000000,3.60628,3.60628,3.60628,3.60628,162.296,0
+BGMSP.US,D,20200113,000000,4.41944,4.49721,4.37347,4.49721,3153.38,0
+BGMSP.US,D,20200114,000000,4.49721,4.51973,4.49721,4.51973,657.234,0
+BGMSP.US,D,20200115,000000,4.49721,4.51973,4.12952,4.12952,2696,0
+BGMSP.US,D,20200116,000000,4.53597,4.53597,4.08597,4.08597,659.916,0
+BGMSP.US,D,20200117,000000,4.29644,4.29644,4.29644,4.29644,182.415,0
+BGMSP.US,D,20200121,000000,4.55776,4.55776,4.55776,4.55776,274.965,0
+BGMSP.US,D,20200129,000000,4.29644,4.29644,4.29644,4.29644,274.965,0
+BGMSP.US,D,20200131,000000,4.28197,4.28197,4.28197,4.28197,167.662,0
+BGMSP.US,D,20200204,000000,4.24336,4.24336,4.24336,4.24336,399.705,0
+BGMSP.US,D,20200206,000000,4.18036,4.19981,4.18036,4.19981,1931.46,0
+BGMSP.US,D,20200212,000000,4.19482,4.19482,3.41103,3.91664,1601.49,0
+BGMSP.US,D,20200224,000000,3.98436,4.18759,3.98436,4.18759,796.729,0
+BGMSP.US,D,20200228,000000,4.18759,4.48514,4.18759,4.48514,4674.41,0
+BGMSP.US,D,20200302,000000,4.46336,4.46336,4.46336,4.46336,292.401,0
+BGMSP.US,D,20200313,000000,4.35453,4.35453,4.35453,4.35453,292.401,0
+BGMSP.US,D,20200317,000000,4.11505,4.11505,4.11505,4.11505,193.146,0
+BGMSP.US,D,20200318,000000,4.2529,4.2529,4.2529,4.2529,413.118,0
+BGMSP.US,D,20200319,000000,4.02699,4.17938,4.02699,4.02699,895.985,0
+BGMSP.US,D,20200320,000000,4.35453,4.35453,4.35453,4.35453,772.586,0
+BGMSP.US,D,20200323,000000,4.46336,4.46336,4.46336,4.46336,826.238,0
+BGMSP.US,D,20200327,000000,4.42713,4.42713,4.42713,4.42713,382.269,0
+BGMSP.US,D,20200402,000000,4.28197,4.28197,4.28197,4.28197,140.835,0
+BGMSP.US,D,20200409,000000,4.3182,4.32291,4.3182,4.32291,274.965,0
+BGMSP.US,D,20200413,000000,4.40708,4.40708,4.40708,4.40708,210.583,0
+BGMSP.US,D,20200415,000000,4.60853,4.90609,4.60853,4.73622,2476.03,0
+BGMSP.US,D,20200416,000000,4.7029,4.7029,4.7029,4.7029,218.631,0
+BGMSP.US,D,20200420,000000,4.79,5.85687,4.7029,4.7029,5704.52,0
+BGMSP.US,D,20200421,000000,4.91339,4.91339,4.39806,4.39806,1352.02,0
+BGMSP.US,D,20200422,000000,4.48514,4.48514,4.48514,4.48514,397.023,0
+BGMSP.US,D,20200423,000000,4.43435,4.43435,3.7739,3.7739,3566.5,0
+BGMSP.US,D,20200424,000000,4.18759,4.60853,4.18759,4.35453,835.626,0
+BGMSP.US,D,20200429,000000,4.42713,4.42713,4.28197,4.28197,437.262,0
+BGMSP.US,D,20200507,000000,5.2254,5.24726,4.8916,5.08031,1606.86,0
+BGMSP.US,D,20200513,000000,5.39233,5.39233,4.69561,4.69561,2289.59,0
+BGMSP.US,D,20200519,000000,5.18185,5.18185,5.18185,5.18185,689.425,0
+BGMSP.US,D,20200520,000000,5.29801,5.29801,5.29801,5.29801,553.955,0
+BGMSP.US,D,20200527,000000,5.58833,5.62455,5.58833,5.62455,834.286,0
+BGMSP.US,D,20200528,000000,5.07298,5.07298,5.07298,5.07298,323.252,0
+BGMSP.US,D,20200601,000000,4.56499,4.56499,3.97711,3.97711,749.784,0
+BGMSP.US,D,20200604,000000,4.23114,4.23114,4.2239,4.2239,470.794,0
+BGMSP.US,D,20200625,000000,4.37627,4.37627,4.37627,4.37627,343.371,0
+BGMSP.US,D,20200701,000000,4.31098,4.31098,4.31098,4.31098,228.019,0
+BGMSP.US,D,20200708,000000,3.67958,4.2239,3.67958,3.99166,1195.08,0
+BGMSP.US,D,20200714,000000,4.1005,4.1005,4.1005,4.1005,228.019,0
+BGMSP.US,D,20200720,000000,4.1005,4.1005,4.1005,4.1005,291.061,0
+BGMSP.US,D,20200724,000000,3.58608,3.58608,3.58608,3.58608,670.648,0
+BGMSP.US,D,20200727,000000,3.80229,3.80229,3.80229,3.80229,134.129,0
+BGMSP.US,D,20200730,000000,3.94393,3.94393,3.94393,3.94393,284.353,0
+BGMSP.US,D,20200731,000000,4.39871,4.39871,4.39871,4.39871,296.425,0
+BGMSP.US,D,20200804,000000,4.69695,4.69695,4.19743,4.19743,1042.18,0
+BGMSP.US,D,20200811,000000,4.83859,4.83859,4.83859,4.83859,320.569,0
+BGMSP.US,D,20200817,000000,4.35608,4.35608,4.35398,4.35398,693.449,0
+BGMSP.US,D,20200818,000000,4.17508,4.17508,4.1005,4.1005,804.777,0
+BGMSP.US,D,20200819,000000,3.72774,3.72774,3.70157,3.70157,916.104,0
+BGMSP.US,D,20200824,000000,3.71655,3.72027,3.71655,3.72027,1421.76,0
+BGMSP.US,D,20200828,000000,3.72027,4.01852,3.72027,4.01844,1901.95,0
+BGMSP.US,D,20200831,000000,3.99239,3.99239,3.99239,3.99239,366.173,0
+BGMSP.US,D,20200901,000000,4.02969,4.02969,4.02969,4.02969,217.289,0
+BGMSP.US,D,20200904,000000,4.10783,4.10797,4.10783,4.10789,684.06,0
+BGMSP.US,D,20200910,000000,3.86195,3.86195,3.76353,3.76353,969.756,0
+BGMSP.US,D,20200915,000000,3.812,3.812,3.812,3.812,262.893,0
+BGMSP.US,D,20200916,000000,3.90794,3.90794,3.90794,3.90794,1703.44,0
+BGMSP.US,D,20200917,000000,3.9514,3.9514,3.9514,3.9514,187.78,0
+BGMSP.US,D,20200921,000000,4.10797,4.10797,3.9514,3.9514,281.671,0
+BGMSP.US,D,20200923,000000,4.10797,4.10797,4.10797,4.10797,457.381,0
+BGMSP.US,D,20200929,000000,4.13034,4.13034,4.13034,4.13034,150.224,0
+BGMSP.US,D,20201002,000000,3.83956,3.83956,3.61591,3.72774,1512.98,0
+BGMSP.US,D,20201005,000000,3.8172,3.8172,3.8172,3.8172,201.193,0
+BGMSP.US,D,20201006,000000,4.2198,4.2198,4.2198,4.2198,158.272,0
+BGMSP.US,D,20201007,000000,4.23471,4.23471,4.10058,4.10058,478.842,0
+BGMSP.US,D,20201008,000000,4.13034,4.13034,3.76502,3.76502,2050.84,0
+BGMSP.US,D,20201012,000000,4.13346,4.13346,4.13346,4.13346,228.019,0
+BGMSP.US,D,20201013,000000,4.11541,4.11541,4.11541,4.11541,342.03,0
+BGMSP.US,D,20201027,000000,4.40908,4.56757,4.40908,4.56757,1509.7,0
+BGMSP.US,D,20201030,000000,4.40908,4.56757,4.40908,4.56757,1.30484,0
+BGMSP.US,D,20201103,000000,4.40908,4.56757,4.40908,4.56757,22.1823,0
+BGMSP.US,D,20201104,000000,4.40908,4.56757,4.40908,4.56757,1.30484,0
+BGMSP.US,D,20201105,000000,4.353,4.353,4.353,4.353,360.137,0
+BGMSP.US,D,20201109,000000,4.56757,4.56757,4.56757,4.56757,455.391,0
+BGMSP.US,D,20201110,000000,4.13841,4.13841,4.13841,4.13841,525.853,0
+BGMSP.US,D,20201111,000000,4.51379,4.56757,4.51379,4.56757,1307.44,0
+BGMSP.US,D,20201201,000000,4.40664,4.59824,4.40664,4.59824,391.453,0
+BGMSP.US,D,20201207,000000,4.59824,4.59824,4.59824,4.59824,262.273,0
+BGMSP.US,D,20201208,000000,4.98142,4.98142,4.98142,4.98142,414.941,0
+BGMSP.US,D,20201210,000000,5.78612,5.78612,5.74778,5.74778,468.439,0
+BGMSP.US,D,20201211,000000,5.51787,5.51787,5.51787,5.51787,294.894,0
+BGMSP.US,D,20201214,000000,5.32629,5.32629,5.32629,5.32629,178.763,0
+BGMSP.US,D,20201222,000000,5.32629,5.32629,4.82815,4.82815,722.885,0
+BGMSP.US,D,20201224,000000,5.36462,5.36462,5.36462,5.36462,251.834,0
+BGMSP.US,D,20201228,000000,5.31863,5.31863,5.31863,5.31863,174.849,0
+BGMSP.US,D,20201231,000000,5.3876,5.3876,5.3876,5.3876,268.798,0
+BGMSP.US,D,20210105,000000,6.66744,7.16558,6.66744,6.89735,3600.07,0
+BGMSP.US,D,20210106,000000,6.85905,6.85905,6.43754,6.51416,1043.86,0
+BGMSP.US,D,20210111,000000,6.8897,6.89735,6.47583,6.55248,1948.13,0
+BGMSP.US,D,20210112,000000,6.58314,6.58314,6.58314,6.58314,130.484,0
+BGMSP.US,D,20210113,000000,6.56014,6.56014,6.56014,6.56014,548.035,0
+BGMSP.US,D,20210114,000000,7.02038,7.05547,6.55235,6.55235,1666.57,0
+BGMSP.US,D,20210115,000000,7.2076,7.2076,7.17638,7.17638,260.242,0
+BGMSP.US,D,20210201,000000,6.56795,6.59914,6.24042,6.24042,1524.26,0
+BGMSP.US,D,20210202,000000,7.20751,7.20751,7.20751,7.20751,433.31,0
+BGMSP.US,D,20210203,000000,7.17638,7.17638,7.17638,7.17638,293.573,0
+BGMSP.US,D,20210209,000000,7.01258,7.01258,6.39634,6.39634,769.189,0
+BGMSP.US,D,20210211,000000,6.39634,6.39634,5.85033,5.85033,3087,0
+BGMSP.US,D,20210212,000000,6.38852,6.38852,6.24034,6.24034,496.126,0
+BGMSP.US,D,20210216,000000,5.88933,6.24034,5.88933,6.24034,625.606,0
+BGMSP.US,D,20210222,000000,5.73329,5.73329,5.73329,5.73329,384.594,0
+BGMSP.US,D,20210223,000000,5.7567,5.7567,5.7567,5.7567,128.198,0
+BGMSP.US,D,20210226,000000,5.92832,6.24034,5.81131,5.81131,710.217,0
+BGMSP.US,D,20210311,000000,5.81131,5.81131,5.81131,5.81131,379.466,0
+BGMSP.US,D,20210312,000000,6.16234,6.31834,6.16234,6.31834,576.891,0
+BGMSP.US,D,20210315,000000,6.70836,6.70836,6.34174,6.63035,765.343,0
+BGMSP.US,D,20210316,000000,6.63035,6.63035,6.63035,6.63035,155.119,0
+BGMSP.US,D,20210323,000000,6.13745,6.13745,6.13745,6.13745,385.876,0
+BGMSP.US,D,20210324,000000,5.70212,5.70212,5.34975,5.34975,383.312,0
+BGMSP.US,D,20210331,000000,5.57731,5.57731,5.57731,5.57731,128.198,0
+BGMSP.US,D,20210401,000000,5.88933,6.43534,5.88933,6.43534,333.315,0
+BGMSP.US,D,20210405,000000,7.02817,7.40259,6.75907,6.83316,1916.56,0
+BGMSP.US,D,20210406,000000,6.53675,6.63035,6.53675,6.53675,1412.74,0
+BGMSP.US,D,20210409,000000,7.19199,7.3714,7.19199,7.3558,983.28,0
+BGMSP.US,D,20210413,000000,7.25438,7.25438,6.56014,6.56014,1930.65,0
+BGMSP.US,D,20210414,000000,6.62255,7.52739,6.44034,7.52739,5871.47,0
+BGMSP.US,D,20210415,000000,7.36895,7.36895,6.63995,6.65184,788.784,0
+BGMSP.US,D,20210423,000000,6.37054,6.37848,6.01098,6.01098,2019.28,0
+BGMSP.US,D,20210426,000000,6.29131,6.29131,6.29131,6.29131,252.41,0
+BGMSP.US,D,20210427,000000,6.21993,6.21993,6.21993,6.21993,252.41,0
+BGMSP.US,D,20210428,000000,6.12493,6.12493,6.12493,6.12493,906.154,0
+BGMSP.US,D,20210429,000000,6.12493,6.12493,6.12493,6.12493,328.133,0
+BGMSP.US,D,20210503,000000,6.06947,6.06947,6.06155,6.06155,316.775,0
+BGMSP.US,D,20210504,000000,6.06155,6.06155,6.06155,6.06155,1087.89,0
+BGMSP.US,D,20210507,000000,6.02191,6.02191,6.02191,6.02191,227.169,0
+BGMSP.US,D,20210510,000000,6.33886,6.37848,6.33886,6.36318,1302.44,0
+BGMSP.US,D,20210518,000000,6.56073,6.89937,6.56073,6.65581,2309.55,0
+BGMSP.US,D,20210519,000000,6.77465,7.42441,6.73504,7.42441,550.256,0
+BGMSP.US,D,20210520,000000,7.32931,7.32931,7.32931,7.32931,325.609,0
+BGMSP.US,D,20210521,000000,7.32931,8.30392,7.32931,8.30392,1413.49,0
+BGMSP.US,D,20210527,000000,7.93149,8.28018,7.93149,8.28018,642.386,0
+BGMSP.US,D,20210528,000000,7.43234,7.43234,7.43234,7.43234,253.673,0
+BGMSP.US,D,20210603,000000,7.43239,7.43239,7.43239,7.43239,126.204,0
+BGMSP.US,D,20210604,000000,7.44816,7.45608,7.44816,7.45608,448.029,0
+BGMSP.US,D,20210607,000000,7.43234,7.43234,7.43234,7.43234,204.452,0
+BGMSP.US,D,20210623,000000,7.43234,7.76509,7.43234,7.76509,258.72,0
+BGMSP.US,D,20210625,000000,7.70171,7.70171,7.70171,7.70171,127.467,0
+BGMSP.US,D,20210701,000000,7.60593,7.60593,7.60593,7.60593,126.204,0
+BGMSP.US,D,20210712,000000,7.70488,8.05826,7.70488,8.05826,1896.86,0
+BGMSP.US,D,20210713,000000,8.05039,8.84804,8.05039,8.7159,3500.93,0
+BGMSP.US,D,20210729,000000,8.63565,8.63565,8.63565,8.63565,499.182,0
+BGMSP.US,D,20210802,000000,7.7359,7.7359,7.7359,7.7359,125.728,0
+BGMSP.US,D,20210803,000000,8.5553,8.5553,8.5553,8.5553,163.074,0
+BGMSP.US,D,20210809,000000,7.06915,7.06915,6.36223,7.04506,1266,0
+BGMSP.US,D,20210816,000000,6.75112,6.75112,6.75112,6.75112,875.125,0
+BGMSP.US,D,20210827,000000,6.02485,8.63565,6.02485,6.60323,4508.83,0
+BGMSP.US,D,20210831,000000,8.63565,8.63565,6.68354,6.68354,1263.51,0
+BGMSP.US,D,20210901,000000,6.90848,7.22982,6.90848,7.22982,857.698,0
+BGMSP.US,D,20210902,000000,6.67553,6.82816,6.55826,6.82816,1253.55,0
+BGMSP.US,D,20210903,000000,7.22982,7.22982,6.44258,6.44258,556.445,0
+BGMSP.US,D,20210907,000000,6.547,6.547,6.44258,6.44258,1116.62,0
+BGMSP.US,D,20210915,000000,6.44312,6.44312,6.44312,6.44312,778.027,0
+BGMSP.US,D,20211001,000000,6.44258,6.44258,6.41042,6.41042,497.938,0
+BGMSP.US,D,20211008,000000,6.4506,6.4506,6.4506,6.4506,251.458,0
+BGMSP.US,D,20211011,000000,6.4506,6.4506,6.4506,6.4506,624.911,0
+BGMSP.US,D,20211019,000000,7.16279,7.16279,6.03311,6.03311,1173.94,0
+BGMSP.US,D,20211020,000000,6.15591,6.15591,6.03311,6.03311,1276.55,0
+BGMSP.US,D,20211021,000000,6.05766,6.05766,6.05766,6.05766,123.38,0
+BGMSP.US,D,20211022,000000,6.26233,6.95812,6.13953,6.54883,2467.61,0
+BGMSP.US,D,20211025,000000,6.2214,6.46698,6.2214,6.37693,1257.01,0
+BGMSP.US,D,20211026,000000,6.6067,6.6067,6.05766,6.35034,3799.14,0
+BGMSP.US,D,20211027,000000,6.01673,6.01673,6.01673,6.01673,124.602,0
+BGMSP.US,D,20211028,000000,5.9758,5.9758,5.9758,5.9758,581.477,0
+BGMSP.US,D,20211029,000000,5.89395,5.89395,5.89395,5.89395,307.84,0
+BGMSP.US,D,20211102,000000,6.13953,6.13953,6.13953,6.13953,251.647,0
+BGMSP.US,D,20211104,000000,5.73023,5.73023,5.1654,5.73023,2135.33,0
+BGMSP.US,D,20211118,000000,5.84892,5.84892,5.84892,5.84892,256.534,0
+BGMSP.US,D,20211119,000000,5.73023,5.73023,5.73023,5.73023,492.301,0
+BGMSP.US,D,20211122,000000,6.13953,6.13953,5.9758,5.9758,814.8,0
+BGMSP.US,D,20211201,000000,5.52555,5.52555,5.52555,5.52555,256.534,0
+BGMSP.US,D,20211207,000000,5.3495,5.3495,5.3495,5.3495,1988.74,0
+BGMSP.US,D,20211209,000000,5.34549,5.34549,4.9771,4.9771,621.789,0
+BGMSP.US,D,20211214,000000,4.97302,4.99348,4.94435,4.94435,1186.16,0
+BGMSP.US,D,20211215,000000,4.96893,4.99348,4.96893,4.993,366.476,0
+BGMSP.US,D,20211217,000000,4.94435,4.94435,4.94435,4.94435,328.607,0
+BGMSP.US,D,20211223,000000,4.97302,4.99348,4.97302,4.99348,979.715,0
+BGMSP.US,D,20211227,000000,4.95256,4.99348,4.94435,4.99348,1605.16,0
+BGMSP.US,D,20211229,000000,5.03442,5.07536,5.03442,5.07536,511.847,0
+BGMSP.US,D,20220110,000000,5.73023,5.73023,5.70567,5.70567,747.614,0
+BGMSP.US,D,20220111,000000,5.71793,5.71793,5.71385,5.71385,521.618,0
+BGMSP.US,D,20220113,000000,5.55608,5.55608,5.55608,5.55608,372.945,0
+BGMSP.US,D,20220119,000000,5.50471,6.35802,5.50471,6.35802,1011.25,0
+BGMSP.US,D,20220124,000000,6.32297,6.32297,6.32297,6.32297,276.123,0
+BGMSP.US,D,20220127,000000,4.32513,4.96093,4.32513,4.96093,2301.02,0
+BGMSP.US,D,20220128,000000,5.01948,5.75568,5.01948,5.75568,681.343,0
+BGMSP.US,D,20220201,000000,5.80586,5.80586,5.22864,5.22864,744.696,0
+BGMSP.US,D,20220202,000000,5.77242,5.77242,5.65529,5.65529,543.878,0
+BGMSP.US,D,20220208,000000,5.43779,5.43779,5.22864,5.22864,482.916,0
+BGMSP.US,D,20220303,000000,5.01948,5.01948,5.01948,5.01948,600.06,0
+BGMSP.US,D,20220316,000000,5.22864,5.22864,5.22864,5.22864,121.923,0
+BGMSP.US,D,20220328,000000,5.43779,5.44615,5.43779,5.44615,671.78,0
+BGMSP.US,D,20220329,000000,5.61103,5.61103,5.61103,5.61103,1736.82,0
+BGMSP.US,D,20220404,000000,5.60509,5.60509,5.60509,5.60509,621.575,0
+BGMSP.US,D,20220405,000000,5.98157,5.98157,5.98157,5.98157,181.691,0
+BGMSP.US,D,20220407,000000,5.38759,5.38759,5.38759,5.38759,119.533,0
+BGMSP.US,D,20220408,000000,5.38759,5.38759,5.38759,5.38759,119.533,0
+BGMSP.US,D,20220426,000000,5.9272,5.9272,5.9272,5.9272,116.749,0
+BGMSP.US,D,20220428,000000,6.12422,6.12422,5.43899,5.43899,233.499,0
+BGMSP.US,D,20220502,000000,5.36199,5.38759,5.36199,5.37902,586.083,0
+BGMSP.US,D,20220504,000000,5.43899,5.43899,5.43899,5.43899,177.459,0
+BGMSP.US,D,20220506,000000,5.55033,5.55033,5.55033,5.55033,120.252,0
+BGMSP.US,D,20220509,000000,5.55033,5.55033,5.55033,5.55033,116.749,0
+BGMSP.US,D,20220510,000000,5.55033,5.55033,5.55033,5.55033,116.749,0
+BGMSP.US,D,20220524,000000,5.99573,6.08138,5.99573,6.08138,607.098,0
+BGMSP.US,D,20220603,000000,6.0985,6.0985,6.0985,6.0985,351.416,0
+BGMSP.US,D,20220608,000000,5.55033,5.55033,5.22485,5.22485,712.173,0
+BGMSP.US,D,20220616,000000,5.25053,5.25053,5.24198,5.25053,701.666,0
+BGMSP.US,D,20220617,000000,5.74733,5.74733,5.74733,5.74733,123.753,0
+BGMSP.US,D,20220624,000000,5.79872,5.79872,5.79872,5.79872,386.441,0
+BGMSP.US,D,20220708,000000,6.61243,6.63814,6.61243,6.63814,492.683,0
+BGMSP.US,D,20220711,000000,6.64669,6.64669,6.64669,6.64669,215.986,0
+BGMSP.US,D,20220713,000000,5.99573,5.99573,5.99573,5.99573,316.391,0
+BGMSP.US,D,20220714,000000,6.12703,6.12711,6.12703,6.12711,544.962,0
+BGMSP.US,D,20220722,000000,5.4268,5.4268,5.4268,5.4268,462.703,0
+BGMSP.US,D,20220811,000000,6.02199,6.02199,5.2955,5.6106,8725.12,0
+BGMSP.US,D,20220818,000000,6.21454,6.87102,5.81189,6.12703,6351.04,0
+BGMSP.US,D,20220819,000000,5.51431,5.71563,5.51431,5.71563,651.213,0
+BGMSP.US,D,20220823,000000,5.4268,5.4268,5.4268,5.4268,114.247,0
+BGMSP.US,D,20220825,000000,5.86443,6.38959,5.86443,6.10951,687.772,0
+BGMSP.US,D,20220927,000000,6.09201,6.09201,5.4268,5.4268,823.727,0
+BGMSP.US,D,20220929,000000,5.96072,6.21454,5.5931,6.21454,3313.18,0
+BGMSP.US,D,20220930,000000,6.13499,6.13499,6.13499,6.13499,341.601,0
+BGMSP.US,D,20221005,000000,6.13578,7.04606,6.03948,6.69595,4260.3,0
+BGMSP.US,D,20221006,000000,6.47713,7.05483,5.96948,6.51214,4223.74,0
+BGMSP.US,D,20221011,000000,6.03948,7.43995,5.75941,6.59969,10742.6,0
+BGMSP.US,D,20221013,000000,6.56396,6.56396,6.56396,6.56396,409.828,0
+BGMSP.US,D,20221014,000000,6.27817,6.27817,6.27817,6.27817,251.943,0
+BGMSP.US,D,20221018,000000,6.13528,7.32305,5.91202,6.95689,5232.59,0
+BGMSP.US,D,20221019,000000,6.38534,6.98369,6.38534,6.56842,1746.8,0
+BGMSP.US,D,20221027,000000,5.90308,7.66242,5.90308,7.66242,7447.46,0
+BGMSP.US,D,20221101,000000,6.92119,8.52866,6.47465,8.52866,17353.8,0
+BGMSP.US,D,20221108,000000,7.38555,8.03749,7.23374,7.93032,3735.48,0
+BGMSP.US,D,20221115,000000,7.90352,9.91277,6.78721,8.20716,12526.6,0
+BGMSP.US,D,20221117,000000,7.716,9.78798,7.68027,8.51975,9242.42,0
+BGMSP.US,D,20221118,000000,8.08214,8.08214,8.08214,8.08214,114.214,0
+BGMSP.US,D,20221121,000000,8.43042,8.4483,8.07323,8.07323,847.652,0
+BGMSP.US,D,20221123,000000,8.35007,9.28775,8.35007,8.92163,3205.84,0
+BGMSP.US,D,20221129,000000,8.26076,8.93054,8.26076,8.93054,544.198,0
+BGMSP.US,D,20221201,000000,8.10893,9.19849,8.10893,8.92163,5393.84,0
+BGMSP.US,D,20221221,000000,8.31434,10.0023,7.716,9.50205,4333.44,0
+BGMSP.US,D,20221222,000000,9.54685,11.6723,8.7698,9.1717,11076.5,0
+BGMSP.US,D,20221228,000000,7.9481,8.97521,7.9481,8.97521,3256.23,0
+BGMSP.US,D,20221229,000000,8.4483,12.994,8.09108,9.83252,17150,0
+BGMSP.US,D,20230103,000000,9.33237,12.3243,9.06455,10.3238,10064.3,0
+BGMSP.US,D,20230104,000000,11.074,11.074,10.2701,10.2701,1905.8,0
+BGMSP.US,D,20230106,000000,9.72546,9.72546,8.75193,8.75193,1242.91,0
+BGMSP.US,D,20230110,000000,8.75193,9.61818,8.75193,9.37713,3950.48,0
+BGMSP.US,D,20230111,000000,9.36808,10.2612,9.127,10.0023,5583.07,0
+BGMSP.US,D,20230113,000000,9.86647,9.86647,9.86647,9.86647,127.046,0
+BGMSP.US,D,20230117,000000,9.84838,13.2699,9.39974,10.6901,13875.6,0
+BGMSP.US,D,20230118,000000,9.52257,10.5,9.52257,10.0475,8413.8,0
+BGMSP.US,D,20230119,000000,9.59494,9.59494,9.59494,9.59494,151.35,0
+BGMSP.US,D,20230120,000000,9.59494,9.59494,9.59494,9.59494,798.737,0
+BGMSP.US,D,20230123,000000,9.62203,9.95693,9.62203,9.95693,243.045,0
+BGMSP.US,D,20230124,000000,9.63117,10.0384,9.39572,10.0384,866.127,0
+BGMSP.US,D,20230125,000000,10.0294,10.1379,10.0294,10.1199,721.405,0
+BGMSP.US,D,20230126,000000,9.95693,10.8621,9.95693,10.8621,776.642,0
+BGMSP.US,D,20230127,000000,11.532,11.532,10.3825,10.844,725.823,0
+BGMSP.US,D,20230130,000000,11.3781,11.7673,10.9527,10.9527,2438.18,0
+BGMSP.US,D,20230131,000000,10.9436,10.9436,10.9436,10.9436,329.216,0
+BGMSP.US,D,20230201,000000,11.8126,13.4238,11.6133,12.0298,5783.38,0
+BGMSP.US,D,20230202,000000,13.1251,16.7277,12.6724,14.7544,9337.38,0
+BGMSP.US,D,20230203,000000,13.6048,14.4828,13.2111,14.4828,5196.76,0
+BGMSP.US,D,20230206,000000,14.8901,15.6143,13.5777,13.5777,13498.9,0
+BGMSP.US,D,20230207,000000,13.795,14.8449,11.7673,11.903,11850.6,0
+BGMSP.US,D,20230208,000000,10.9073,12.1293,10.1833,11.523,10597.8,0
+BGMSP.US,D,20230209,000000,12.0027,13.1251,11.4776,13.0074,3151.86,0
+BGMSP.US,D,20230210,000000,13.5777,14.8811,11.903,12.4915,16593.3,0
+BGMSP.US,D,20230213,000000,13.4872,14.2927,10.8711,11.0161,7437.2,0
+BGMSP.US,D,20230216,000000,10.8621,11.0431,9.7941,10.9889,3788.19,0
+BGMSP.US,D,20230217,000000,11.3872,11.8669,11.1337,11.2151,3978.21,0
+BGMSP.US,D,20230221,000000,11.2966,11.2966,11.0885,11.0885,1004.22,0
+BGMSP.US,D,20230222,000000,11.5954,12.247,10.5815,11.1066,3707.55,0
+BGMSP.US,D,20230223,000000,11.3781,11.8579,11.1156,11.1156,775.537,0
+BGMSP.US,D,20230227,000000,11.2966,12.0389,11.2966,12.0209,2787.29,0
+BGMSP.US,D,20230228,000000,11.9846,15.4695,11.9846,12.3919,14510.9,0
+BGMSP.US,D,20230301,000000,12.8806,13.4872,11.9484,12.7631,2173.04,0
+BGMSP.US,D,20230303,000000,13.2337,13.8312,13.2155,13.8312,3456.77,0
+BGMSP.US,D,20230306,000000,14.0485,15.4785,13.8582,14.5733,7345.51,0
+BGMSP.US,D,20230307,000000,15.9039,20.4388,15.1165,15.1165,3839.01,0
+BGMSP.US,D,20230308,000000,15.1074,15.1618,14.4828,14.4828,5244.26,0
+BGMSP.US,D,20230309,000000,14.4466,14.8449,14.4466,14.8449,1257.2,0
+BGMSP.US,D,20230310,000000,14.7725,18.013,14.1208,14.1208,12362.1,0
+BGMSP.US,D,20230316,000000,12.9459,12.9622,12.9449,12.9449,789.899,0
+BGMSP.US,D,20230317,000000,12.944,12.944,10.9527,10.9979,2147.64,0
+BGMSP.US,D,20230320,000000,10.8169,13.2155,10.1651,11.8036,18865.8,0
+BGMSP.US,D,20230321,000000,13.1251,15.8406,13.116,13.3151,8738.6,0
+BGMSP.US,D,20230322,000000,13.4057,14.4737,13.1251,14.2204,4185.91,0
+BGMSP.US,D,20230323,000000,14.7001,14.7001,12.8354,13.9398,4700.73,0
+BGMSP.US,D,20230324,000000,14.5733,15.4334,13.5777,14.2567,1826.15,0
+BGMSP.US,D,20230327,000000,16.2027,16.2027,12.247,14.4828,4646.59,0
+BGMSP.US,D,20230328,000000,15.8406,15.8406,13.8312,14.3924,1881.39,0
+BGMSP.US,D,20230329,000000,14.3924,14.7635,14.3924,14.7635,776.642,0
+BGMSP.US,D,20230330,000000,14.0936,15.4966,14.0303,14.0393,1439.49,0
+BGMSP.US,D,20230403,000000,14.3108,14.8631,11.3147,11.8669,12121.3,0
+BGMSP.US,D,20230404,000000,12.4733,13.3514,12.0389,12.6724,5316.07,0
+BGMSP.US,D,20230405,000000,13.0889,14.4376,13.0889,13.4782,5622.09,0
+BGMSP.US,D,20230406,000000,14.0303,14.0303,12.3194,13.9398,7012.98,0
+BGMSP.US,D,20230410,000000,14.0303,14.0303,13.5777,13.7134,4277.6,0
+BGMSP.US,D,20230411,000000,13.4057,14.0393,13.297,13.3151,6417.51,0
+BGMSP.US,D,20230412,000000,13.8491,13.8491,13.4872,13.4872,296.074,0
+BGMSP.US,D,20230413,000000,13.8312,16.2027,13.4782,13.4782,6712.48,0
+BGMSP.US,D,20230417,000000,14.3743,14.3743,13.7588,13.795,794.318,0
+BGMSP.US,D,20230418,000000,14.2835,14.7001,14.2835,14.7001,285.026,0
+BGMSP.US,D,20230419,000000,13.7858,16.2931,13.7858,14.2295,7112.4,0
+BGMSP.US,D,20230420,000000,14.1289,14.6223,14.1289,14.6223,1905.01,0
+BGMSP.US,D,20230421,000000,14.6132,14.6132,14.6132,14.6132,529.598,0
+BGMSP.US,D,20230424,000000,15.0702,15.0702,15.0337,15.0337,625.889,0
+BGMSP.US,D,20230425,000000,15.8378,15.8378,15.3991,15.3991,1264.9,0
+BGMSP.US,D,20230426,000000,14.2111,14.7137,14.2111,14.6499,1153.29,0
+BGMSP.US,D,20230427,000000,15.3534,15.3534,14.8051,15.0793,3645.91,0
+BGMSP.US,D,20230501,000000,14.6681,17.1813,14.6681,16.0846,11499,0
+BGMSP.US,D,20230502,000000,16.9071,18.0678,14.6223,15.3078,6779.74,0
+BGMSP.US,D,20230503,000000,14.6223,14.6223,14.6223,14.6223,175.073,0
+BGMSP.US,D,20230504,000000,15.9019,16.3405,15.8928,16.3405,1808.72,0
+BGMSP.US,D,20230505,000000,16.3405,17.227,16.0207,17.1813,5786.19,0
+BGMSP.US,D,20230508,000000,16.4411,18.1867,16.4411,16.633,6676.89,0
+BGMSP.US,D,20230509,000000,16.4136,16.4136,14.5766,14.5766,6745.82,0
+BGMSP.US,D,20230511,000000,14.1562,14.1562,13.0687,13.0779,1987.08,0
+BGMSP.US,D,20230515,000000,12.3833,12.3833,9.38572,10.1305,19456.1,0
+BGMSP.US,D,20230517,000000,9.38572,10.4186,8.51753,9.23953,13073.6,0
+BGMSP.US,D,20230519,000000,9.04759,9.04759,8.51753,8.77342,549.294,0
+BGMSP.US,D,20230522,000000,8.22507,8.36216,8.22507,8.36216,746.252,0
+BGMSP.US,D,20230523,000000,8.20682,9.22123,8.18853,9.12071,3279.35,0
+BGMSP.US,D,20230524,000000,8.9562,9.13899,8.9562,9.13899,404.859,0
+BGMSP.US,D,20230526,000000,7.85952,9.14812,7.85952,9.14812,799.87,0
+BGMSP.US,D,20230530,000000,9.55014,10.2173,9.52295,10.2173,2800.09,0
+BGMSP.US,D,20230531,000000,10.0528,10.5098,10.0528,10.5007,2382.09,0
+BGMSP.US,D,20230601,000000,10.656,10.656,9.63258,10.0255,2017.72,0
+BGMSP.US,D,20230602,000000,10.3269,11.8533,10.3269,11.6979,7783.13,0
+BGMSP.US,D,20230605,000000,11.378,11.378,10.2173,10.9668,2304.4,0
+BGMSP.US,D,20230606,000000,11.6065,11.7665,10.4549,10.6926,3581.36,0
+BGMSP.US,D,20230607,000000,11.3323,11.3323,9.6417,10.1442,3868.03,0
+BGMSP.US,D,20230608,000000,10.3178,10.391,9.36751,9.36751,1759.49,0
+BGMSP.US,D,20230609,000000,9.65084,10.0528,9.65084,9.9615,1083.26,0
+BGMSP.US,D,20230612,000000,9.14812,9.14812,9.14812,9.14812,331.545,0
+BGMSP.US,D,20230613,000000,9.13899,9.59597,8.82826,9.59597,877.558,0
+BGMSP.US,D,20230616,000000,10.0528,10.0528,10.0255,10.0255,1044.96,0
+BGMSP.US,D,20230620,000000,9.90674,10.8937,9.90674,10.2814,2077.9,0
+BGMSP.US,D,20230621,000000,9.3309,9.91579,9.3309,9.91579,558.048,0
+BGMSP.US,D,20230623,000000,9.87921,10.5098,9.87921,10.4186,2521.06,0
+BGMSP.US,D,20230626,000000,10.4186,10.9211,9.68725,10.3269,1540.64,0
+BGMSP.US,D,20230627,000000,10.6011,11.6065,10.5098,11.6065,4550.82,0
+BGMSP.US,D,20230705,000000,11.5425,13.1967,11.5425,12.4747,4011.38,0
+BGMSP.US,D,20230706,000000,13.2514,13.2514,12.4747,12.5205,1638.03,0
+BGMSP.US,D,20230707,000000,12.3011,13.0687,11.3415,12.7033,8492.18,0
+BGMSP.US,D,20230710,000000,12.9774,12.9774,12.5205,12.5662,4758.73,0
+BGMSP.US,D,20230711,000000,11.8806,12.7946,11.515,12.2463,5857.31,0
+BGMSP.US,D,20230713,000000,13.3429,13.3429,12.0178,12.2827,3548.53,0
+BGMSP.US,D,20230714,000000,12.7946,13.6172,12.3377,12.8037,4911.91,0
+BGMSP.US,D,20230717,000000,13.2972,13.2972,12.3377,12.7946,4909.72,0
+BGMSP.US,D,20230719,000000,11.5609,12.7946,11.4237,12.7946,1864.53,0
+BGMSP.US,D,20230720,000000,12.8869,14.1526,12.8869,12.9332,3548.4,0
+BGMSP.US,D,20230724,000000,11.5936,12.9332,11.5936,12.9332,490.367,0
+BGMSP.US,D,20230725,000000,12.8408,14.5405,12.8408,14.5405,2372.81,0
+BGMSP.US,D,20230726,000000,13.4597,14.1434,13.4597,14.1434,544.491,0
+BGMSP.US,D,20230731,000000,13.8477,13.8477,13.8477,13.8477,279.281,0
+BGMSP.US,D,20230801,000000,14.7715,14.7715,14.7715,14.7715,324.746,0
+BGMSP.US,D,20230802,000000,15.1503,15.1503,15.1503,15.1503,306.344,0
+BGMSP.US,D,20230803,000000,15.7046,15.7046,15.7046,15.7046,2226.67,0
+BGMSP.US,D,20230804,000000,16.3235,16.3235,16.3235,16.3235,114.743,0
+BGMSP.US,D,20230807,000000,17.081,17.081,17.081,17.081,407.015,0
+BGMSP.US,D,20230808,000000,17.5521,17.5521,17.5521,17.5521,231.652,0
+BGMSP.US,D,20230809,000000,17.506,17.506,17.506,17.506,1948.47,0
+BGMSP.US,D,20230810,000000,18.014,18.014,16.7669,17.894,5082.28,0
+BGMSP.US,D,20230814,000000,16.6283,18.2912,16.6283,17.7831,1811,0
+BGMSP.US,D,20230815,000000,17.506,17.506,17.506,17.506,240.312,0
+BGMSP.US,D,20230816,000000,17.1364,17.506,15.4274,17.506,542.327,0
+BGMSP.US,D,20230817,000000,17.3212,17.3212,14.0325,16.1202,4134.02,0
+BGMSP.US,D,20230818,000000,16.1202,16.1202,16.0648,16.0648,1932.24,0
+BGMSP.US,D,20230821,000000,16.5821,17.0902,13.3674,13.5798,12205,0
+BGMSP.US,D,20230823,000000,13.3488,13.7646,11.141,11.9908,2193.11,0
+BGMSP.US,D,20230825,000000,12.6098,12.6098,12.6098,12.6098,110.413,0
+BGMSP.US,D,20230829,000000,12.425,12.425,10.2819,11.8799,1461.36,0
+BGMSP.US,D,20230830,000000,12.9054,12.9054,12.9054,12.9054,216.497,0
+BGMSP.US,D,20230905,000000,12.5174,12.5174,12.5174,12.5174,163.455,0
+BGMSP.US,D,20230906,000000,12.9332,12.9332,12.9332,12.9332,323.663,0
+BGMSP.US,D,20230908,000000,13.9493,13.9493,12.7022,12.7022,977.488,0
+BGMSP.US,D,20230911,000000,13.7646,13.9677,13.7184,13.7184,2391.21,0
+BGMSP.US,D,20230912,000000,14.0878,15.5198,12.0926,12.2773,11910.5,0
+BGMSP.US,D,20230913,000000,12.3788,12.3973,12.3788,12.3973,1389.9,0
+BGMSP.US,D,20230914,000000,12.2865,12.5636,12.0094,12.425,663.565,0
+BGMSP.US,D,20230915,000000,13.395,13.395,13.1272,13.1272,645.164,0
+BGMSP.US,D,20230918,000000,14.1341,14.1341,13.9032,13.9032,1185.32,0
+BGMSP.US,D,20230920,000000,13.8384,14.3188,13.8384,13.857,544.491,0
+BGMSP.US,D,20230921,000000,14.7807,14.7807,14.7807,14.7807,109.33,0
+BGMSP.US,D,20230922,000000,15.3165,15.9355,15.1503,15.6121,5572.65,0
+BGMSP.US,D,20230925,000000,16.1664,16.4435,15.7046,15.7046,2569.82,0
+BGMSP.US,D,20230926,000000,16.1571,17.5521,13.857,15.1503,9707.76,0
+BGMSP.US,D,20230927,000000,15.566,15.566,14.0416,14.1802,2386.88,0
+BGMSP.US,D,20230928,000000,15.5198,15.6305,12.1756,14.4113,10477.3,0
+BGMSP.US,D,20230929,000000,15.4274,15.4552,13.4321,14.3465,7993.09,0
+BGMSP.US,D,20231002,000000,14.7807,14.7807,14.7807,14.7807,114.743,0
+BGMSP.US,D,20231003,000000,14.8731,15.3812,14.8731,15.3812,495.78,0
+BGMSP.US,D,20231006,000000,15.6583,15.6676,15.1503,15.5099,966.663,0
+BGMSP.US,D,20231009,000000,15.76,16.5268,15.76,16.5268,1145.26,0
+BGMSP.US,D,20231010,000000,16.6283,18.7531,12.8685,12.8685,24994.6,0
+BGMSP.US,D,20231011,000000,13.857,13.857,12.5729,12.5729,586.709,0
+BGMSP.US,D,20231012,000000,13.7646,13.7646,12.1941,12.1941,975.323,0
+BGMSP.US,D,20231013,000000,12.7484,12.7484,11.5475,11.5475,410.263,0
+BGMSP.US,D,20231016,000000,12.4713,12.4713,12.4713,12.4713,936.353,0
+BGMSP.US,D,20231018,000000,12.9332,12.9332,12.9332,12.9332,109.33,0
+BGMSP.US,D,20231019,000000,13.3534,13.3534,11.2804,11.6445,7508.02,0
+BGMSP.US,D,20231020,000000,11.6072,12.1301,11.3448,12.1301,441.206,0
+BGMSP.US,D,20231024,000000,11.6725,12.1301,11.6725,12.1301,218.461,0
+BGMSP.US,D,20231025,000000,10.8787,11.6258,10.001,11.0283,2470.54,0
+BGMSP.US,D,20231026,000000,11.3924,11.3924,9.89828,11.1123,5125.28,0
+BGMSP.US,D,20231027,000000,9.99166,10.8787,9.37536,9.51542,1438.19,0
+BGMSP.US,D,20231030,000000,9.94497,9.94497,9.94497,9.94497,230.241,0
+BGMSP.US,D,20231031,000000,10.2251,10.5427,6.55528,6.66735,19832.8,0
+BGMSP.US,D,20231101,000000,7.47975,7.93731,6.53661,6.53661,3793.09,0
+BGMSP.US,D,20231102,000000,6.76072,8.53494,6.76072,8.53494,2572.28,0
+BGMSP.US,D,20231103,000000,8.92714,9.15125,5.97633,5.97633,12597.9,0
+BGMSP.US,D,20231107,000000,6.06971,6.06971,6.06971,6.06971,515.098,0
+BGMSP.US,D,20231108,000000,5.60281,6.05103,4.90246,5.41604,5523.65,0
+BGMSP.US,D,20231109,000000,5.60281,7.37703,5.22928,7.19026,6319.32,0
+BGMSP.US,D,20231110,000000,7.92797,7.93731,7.47041,7.47041,2365.59,0
+BGMSP.US,D,20231113,000000,8.77773,8.77773,8.21745,8.40421,3025.26,0
+BGMSP.US,D,20231114,000000,8.77773,9.61818,8.77773,9.15125,2677.22,0
+BGMSP.US,D,20231115,000000,9.99166,10.2718,8.46024,9.05787,3470.75,0
+BGMSP.US,D,20231116,000000,9.10456,9.52474,7.15292,7.15292,4394.94,0
+BGMSP.US,D,20231117,000000,8.09606,8.77773,7.61048,8.21745,2238.15,0
+BGMSP.US,D,20231120,000000,8.47891,8.96449,6.93814,7.65716,3302.62,0
+BGMSP.US,D,20231121,000000,7.04086,7.93731,7.04086,7.80658,1272.21,0
+BGMSP.US,D,20231122,000000,7.92797,7.93731,7.07821,7.19026,5319.12,0
+BGMSP.US,D,20231124,000000,7.84392,7.84392,7.49842,7.49842,231.312,0
+BGMSP.US,D,20231127,000000,7.92797,8.40421,7.92797,8.0307,478.688,0
+BGMSP.US,D,20231128,000000,8.56295,8.56295,8.56295,8.56295,108.159,0
+BGMSP.US,D,20231130,000000,8.49759,8.49759,8.49759,8.49759,224.886,0
+BGMSP.US,D,20231201,000000,9.05787,9.05787,8.54429,8.54429,322.338,0
+BGMSP.US,D,20231204,000000,7.70386,8.36686,7.00351,8.36686,2956.73,0
+BGMSP.US,D,20231205,000000,8.42289,9.21662,8.42289,9.11389,1212.24,0
+BGMSP.US,D,20231206,000000,9.52474,9.59945,9.52474,9.59945,376.953,0
+BGMSP.US,D,20231207,000000,9.43138,9.58082,7.84392,8.88978,1623.46,0
+BGMSP.US,D,20231208,000000,8.9178,9.81434,8.9178,9.33801,1104.08,0
+BGMSP.US,D,20231211,000000,10.1504,10.1504,9.61818,9.8049,807.452,0
+BGMSP.US,D,20231212,000000,10.1971,11.1123,10.1597,10.2626,1325.75,0
+BGMSP.US,D,20231213,000000,11.1123,11.6072,9.71153,11.383,3017.76,0
+BGMSP.US,D,20231214,000000,11.6725,11.9526,11.4858,11.8592,1522.79,0
+BGMSP.US,D,20231215,000000,12.4196,12.4196,12.4196,12.4196,248.446,0
+BGMSP.US,D,20231218,000000,12.6063,13.3534,12.6063,12.8864,3201.95,0
+BGMSP.US,D,20231219,000000,12.186,12.9799,12.1395,12.9799,2040.04,0
+BGMSP.US,D,20231220,000000,12.9332,14.4832,12.9332,14.4832,2137.49,0
+BGMSP.US,D,20231221,000000,14.4179,15.1276,14.4179,15.1276,1463.9,0
+BGMSP.US,D,20231222,000000,14.8941,15.2676,14.8848,14.9408,6075.16,0
+BGMSP.US,D,20231226,000000,15.0343,15.8746,15.0343,15.8652,5312.69,0
+BGMSP.US,D,20231228,000000,14.3432,15.8279,14.3432,15.772,2303.48,0
+BGMSP.US,D,20231229,000000,15.8652,15.8652,15.2397,15.2397,3124.85,0
+BGMSP.US,D,20240102,000000,15.2209,15.3984,15.2209,15.3984,563.288,0
+BGMSP.US,D,20240103,000000,15.4078,15.4078,14.9408,15.0622,3953.73,0
+BGMSP.US,D,20240104,000000,14.9688,14.9688,14.9688,14.9688,540.799,0
+BGMSP.US,D,20240105,000000,14.9408,14.9408,13.4748,14.8474,431.568,0
+BGMSP.US,D,20240108,000000,15.8467,15.8467,15.8467,15.8467,238.808,0
+BGMSP.US,D,20240109,000000,15.4078,15.4078,15.4078,15.4078,706.788,0
+BGMSP.US,D,20240110,000000,15.8746,17.7329,15.8746,16.7151,2148.19,0
+BGMSP.US,D,20240111,000000,17.1913,18.9095,15.4078,16.8084,2320.61,0
+BGMSP.US,D,20240112,000000,16.799,17.6489,16.799,17.6489,859.925,0
+BGMSP.US,D,20240116,000000,17.929,17.9757,17.929,17.9663,2695.43,0
+BGMSP.US,D,20240117,000000,17.9757,18.4893,17.7329,18.4893,2484.46,0
+BGMSP.US,D,20240118,000000,18.2091,18.2091,18.2091,18.2091,221.674,0
+BGMSP.US,D,20240119,000000,18.8114,19.4136,18.6985,18.802,2216.68,0
+BGMSP.US,D,20240122,000000,18.7267,19.536,17.7951,18.6796,2731.01,0
+BGMSP.US,D,20240123,000000,19.2913,19.7618,17.5316,19.6678,3888.25,0
+BGMSP.US,D,20240124,000000,19.4796,19.4796,16.9388,18.7267,3224.09,0
+BGMSP.US,D,20240125,000000,18.6232,19.1972,18.6232,19.1972,333.672,0
+BGMSP.US,D,20240126,000000,19.1408,19.8842,18.162,19.2913,1301.74,0
+BGMSP.US,D,20240129,000000,19.2913,20.4205,19.2913,20.0912,978.704,0
+BGMSP.US,D,20240130,000000,20.7029,20.7499,20.6935,20.7029,3077.43,0
+BGMSP.US,D,20240131,000000,19.7618,19.7618,19.6489,19.6489,704.539,0
+BGMSP.US,D,20240201,000000,19.4325,20.8911,17.6916,18.8678,7457.7,0
+BGMSP.US,D,20240207,000000,17.8798,19.2913,17.8798,18.1056,2933.97,0
+BGMSP.US,D,20240208,000000,17.8703,19.4796,17.8703,19.4796,586.585,0
+BGMSP.US,D,20240209,000000,17.8609,19.2443,17.8609,19.2443,1972.28,0
+BGMSP.US,D,20240212,000000,19.9124,19.9124,19.9124,19.9124,441.001,0
+BGMSP.US,D,20240214,000000,20.0912,20.2041,16.4211,16.4211,2433.47,0
+BGMSP.US,D,20240215,000000,16.6564,16.6564,16.6564,16.6564,108.39,0
+BGMSP.US,D,20240221,000000,15.6683,16.2329,15.6683,16.2329,432.499,0
+BGMSP.US,D,20240222,000000,17.0893,17.0893,16.2329,16.2329,358.114,0
+BGMSP.US,D,20240227,000000,17.2211,17.2211,17.1928,17.1928,1175.28,0
+BGMSP.US,D,20240228,000000,17.4092,17.4092,17.4092,17.4092,500.509,0
+BGMSP.US,D,20240229,000000,17.7386,17.7386,17.7386,17.7386,116.891,0
+BGMSP.US,D,20240301,000000,17.8798,17.8798,17.6257,17.6257,758.734,0
+BGMSP.US,D,20240304,000000,18.2562,18.2562,17.5316,17.6916,1683.24,0
+BGMSP.US,D,20240305,000000,17.6445,19.2348,17.1551,18.2562,1496.21,0
+BGMSP.US,D,20240306,000000,18.2562,19.1972,17.7103,19.1972,798.052,0
+BGMSP.US,D,20240307,000000,19.7431,19.7431,18.0868,18.6325,1666.23,0
+BGMSP.US,D,20240308,000000,16.7223,18.4914,16.7223,18.4914,903.255,0
+BGMSP.US,D,20240311,000000,18.2562,18.8208,16.8728,18.068,2991.36,0
+BGMSP.US,D,20240312,000000,17.2211,17.8798,16.6846,17.1363,2241.13,0
+BGMSP.US,D,20240313,000000,16.9576,18.162,15.9506,17.4563,2363.33,0
+BGMSP.US,D,20240314,000000,16.7505,17.5033,16.28,17.5033,1932.96,0
+BGMSP.US,D,20240315,000000,17.1269,17.8798,16.5623,17.3151,2262.38,0
+BGMSP.US,D,20240319,000000,16.4588,17.3904,16.4588,17.3904,618.463,0
+BGMSP.US,D,20240320,000000,16.807,16.9387,15.5271,16.9387,2013.72,0
+BGMSP.US,D,20240321,000000,16.0165,16.3553,16.0165,16.3553,1550.4,0
+BGMSP.US,D,20240322,000000,15.8095,17.4092,15.8095,17.4092,1812.88,0
+BGMSP.US,D,20240325,000000,17.1269,17.1269,17.1269,17.1269,455.878,0
+BGMSP.US,D,20240328,000000,17.6821,17.6821,17.6821,17.6821,214.655,0
+BGMSP.US,D,20240401,000000,18.2562,18.2562,18.2562,18.2562,378.304,0
+BGMSP.US,D,20240404,000000,16.3364,17.9456,16.2141,17.9456,1494.08,0
+BGMSP.US,D,20240408,000000,15.9036,17.3151,15.9036,17.3151,1566.34,0
+BGMSP.US,D,20240410,000000,16.2706,16.7505,14.7367,15.9036,5144.3,0
+BGMSP.US,D,20240411,000000,16.5623,16.5623,16.5623,16.5623,537.702,0
+BGMSP.US,D,20240415,000000,16.6564,16.6564,16.6564,16.6564,265.663,0
+BGMSP.US,D,20240416,000000,16.4682,16.7035,16.4682,16.7035,291.167,0
+BGMSP.US,D,20240417,000000,17.2681,17.2681,15.8188,16.6093,439.938,0
+BGMSP.US,D,20240419,000000,14.492,14.7744,11.7818,12.2335,6199.52,0
+BGMSP.US,D,20240422,000000,10.8408,10.8408,10.8219,10.8219,584.459,0
+BGMSP.US,D,20240423,000000,11.763,12.704,11.763,12.704,3588.57,0
+BGMSP.US,D,20240424,000000,13.0804,13.0804,7.1519,7.53773,22059.5,0
+BGMSP.US,D,20240425,000000,7.43421,9.4104,7.43421,9.4104,6130.44,0
+BGMSP.US,D,20240426,000000,8.61052,8.61052,8.61052,8.61052,297.543,0
+BGMSP.US,D,20240429,000000,7.34011,7.86709,7.34011,7.86709,1459.01,0
+BGMSP.US,D,20240430,000000,7.81062,7.94238,7.81062,7.94238,1571.66,0
+BGMSP.US,D,20240501,000000,7.0578,7.0578,6.91665,6.91665,3776.66,0
+BGMSP.US,D,20240502,000000,6.86959,6.86959,6.71902,6.71902,419.747,0
+BGMSP.US,D,20240503,000000,6.64374,6.64374,5.8815,5.89091,935.135,0
+BGMSP.US,D,20240506,000000,6.11676,6.11676,6.06971,6.06971,1148.72,0
+BGMSP.US,D,20240507,000000,5.98501,5.98501,5.98501,5.98501,946.824,0
+BGMSP.US,D,20240508,000000,5.8815,7.85768,5.22277,5.92855,17409.3,0
+BGMSP.US,D,20240514,000000,5.83444,6.30497,5.83444,6.30497,658.845,0
+BGMSP.US,D,20240515,000000,6.30497,6.30497,6.30497,6.30497,160.46,0
+BGMSP.US,D,20240520,000000,6.11676,6.57787,6.11676,6.57787,1535.52,0
+BGMSP.US,D,20240524,000000,7.02957,7.03898,6.32378,6.72843,1605.66,0
+BGMSP.US,D,20240528,000000,7.0578,7.0578,7.0578,7.0578,108.39,0
+BGMSP.US,D,20240530,000000,6.80372,7.04839,6.12617,7.04839,2105.11,0
+BGMSP.US,D,20240531,000000,7.04839,10.7467,6.31438,7.90473,29179.4,0
+BGMSP.US,D,20240603,000000,7.24601,7.24601,7.24601,7.24601,257.162,0
+BGMSP.US,D,20240606,000000,7.06721,7.52832,6.36143,7.52832,585.522,0
+BGMSP.US,D,20240607,000000,9.38217,10.3232,7.24601,7.24601,1824.57,0
+BGMSP.US,D,20240620,000000,6.92605,7.43421,6.82254,7.28365,1820.32,0
+BGMSP.US,D,20240621,000000,7.06721,7.09544,6.77549,7.04839,1792.69,0
+BGMSP.US,D,20240624,000000,6.68138,7.04839,6.25791,7.04839,4018.95,0
+BGMSP.US,D,20240626,000000,7.03898,7.54714,6.6061,7.0578,4658.67,0
+BGMSP.US,D,20240627,000000,7.01074,10.4362,7.01074,10.0691,31441.8,0
+BGMSP.US,D,20240628,000000,10.8219,11.763,8.46936,8.89283,7776.5,0
+BGMSP.US,D,20240702,000000,8.85519,8.85519,8.85519,8.85519,431.436,0
+BGMSP.US,D,20240705,000000,8.01766,8.28115,7.63183,7.63183,2159.31,0
+BGMSP.US,D,20240708,000000,7.95178,7.95178,7.95178,7.95178,127.517,0
+BGMSP.US,D,20240711,000000,8.74226,8.74226,8.74226,8.74226,255.036,0
+BGMSP.US,D,20240717,000000,8.48818,9.25042,8.33761,8.48818,744.92,0
+BGMSP.US,D,20240723,000000,8.28115,8.85519,8.08353,8.70461,1625.85,0
+BGMSP.US,D,20240726,000000,8.46936,9.73973,8.29998,9.5986,17799.4,0
+BGMSP.US,D,20240729,000000,9.4104,9.4104,9.4104,9.4104,224.219,0
+BGMSP.US,D,20240730,000000,9.4104,10.7279,9.25983,9.88096,10253.5,0
+BGMSP.US,D,20240731,000000,9.4104,10.0785,9.31629,9.69271,3301.66,0
+BGMSP.US,D,20240805,000000,7.55655,9.4104,7.55655,9.29747,1936.14,0
+BGMSP.US,D,20240806,000000,9.86209,10.2573,9.40099,9.40099,1853.26,0
+BGMSP.US,D,20240813,000000,9.78681,11.5277,9.78681,10.7279,4378.13,0
+BGMSP.US,D,20240814,000000,9.92795,10.2573,8.87401,9.31629,3537.57,0
+BGMSP.US,D,20240819,000000,8.93988,9.17513,8.63404,9.17513,855.435,0
+BGMSP.US,D,20240822,000000,8.45994,8.46936,8.3282,8.46936,1817.13,0
+BGMSP.US,D,20240823,000000,9.17513,9.17513,9.17513,9.17513,159.397,0
+BGMSP.US,D,20240826,000000,8.02707,8.82695,7.95178,8.46936,1278.36,0
+BGMSP.US,D,20240827,000000,9.12808,9.12808,8.01766,8.70461,2929.73,0
+BGMSP.US,D,20240828,000000,7.87651,7.95178,7.82945,7.95178,1183.79,0
+BGMSP.US,D,20240829,000000,8.34702,8.34702,8.34702,8.34702,197.653,0
+BGMSP.US,D,20240830,000000,7.75417,8.31879,7.47186,7.53773,1205.04,0
+BGMSP.US,D,20240909,000000,7.52832,8.14,7.26483,7.98002,517.511,0
+BGMSP.US,D,20240911,000000,7.98002,7.98002,7.30247,7.30247,212.53,0
+BGMSP.US,D,20240913,000000,7.98002,7.99884,7.27424,7.27424,764.047,0
+BGMSP.US,D,20240918,000000,6.92605,6.92605,6.58727,6.58727,531.327,0
+BGMSP.US,D,20241003,000000,6.38025,6.38025,6.38025,6.38025,158.335,0
+BGMSP.US,D,20241004,000000,5.71211,7.27424,5.69329,6.58727,3246.4,0
+BGMSP.US,D,20241007,000000,7.04839,7.04839,7.04839,7.04839,111.578,0
+BGMSP.US,D,20241011,000000,6.58727,6.6061,6.40848,6.40848,737.481,0
+BGMSP.US,D,20241016,000000,7.02016,7.02016,5.94737,6.49318,1117.91,0
+BGMSP.US,D,20241018,000000,6.96369,7.52832,6.35202,6.86959,5158.12,0
+BGMSP.US,D,20241022,000000,6.56846,7.44362,6.10735,6.62492,4248.49,0
+BGMSP.US,D,20241024,000000,6.86959,6.86959,6.86959,6.86959,355.988,0
+BGMSP.US,D,20241028,000000,6.77549,7.01074,6.74725,6.74725,1435.63,0
+BGMSP.US,D,20241031,000000,6.86959,6.86959,6.86959,6.86959,106.265,0
+BGMSP.US,D,20241101,000000,6.77549,7.0578,6.77549,7.0578,406.996,0
+BGMSP.US,D,20241105,000000,6.44612,6.44612,6.41789,6.41789,570.644,0
+BGMSP.US,D,20241107,000000,6.58727,6.66256,6.58727,6.66256,332.609,0
+BGMSP.US,D,20241111,000000,5.74034,5.74034,5.74034,5.74034,136.018,0
+BGMSP.US,D,20241114,000000,6.65315,6.65315,6.55905,6.55905,1108.33,0
+BGMSP.US,D,20241115,000000,5.89091,6.3426,5.89091,6.22027,323.046,0
+BGMSP.US,D,20241119,000000,5.59919,6.53082,5.251,6.53082,930.884,0
+BGMSP.US,D,20241127,000000,6.30497,6.35202,6.30497,6.35202,420.81,0
+BGMSP.US,D,20241202,000000,6.11676,6.11676,6.11676,6.11676,144.519,0
+BGMSP.US,D,20241204,000000,6.56846,6.56846,6.56846,6.56846,417.622,0
+BGMSP.US,D,20241205,000000,6.08853,6.08853,6.08853,6.08853,161.523,0
+BGMSP.US,D,20241209,000000,5.50508,6.06971,5.50508,6.06971,341.111,0
+BGMSP.US,D,20241210,000000,5.47685,5.50508,5.47685,5.47685,591.898,0
+BGMSP.US,D,20241212,000000,4.93105,5.42039,4.8934,5.42039,737.481,0
+BGMSP.US,D,20241213,000000,4.94046,5.47685,4.94046,5.45803,587.647,0
+BGMSP.US,D,20241216,000000,5.29805,5.29805,4.90282,5.251,1226.3,0
+BGMSP.US,D,20241219,000000,5.69329,5.69329,5.69329,5.69329,257.162,0
+BGMSP.US,D,20241223,000000,6.08853,6.08853,6.08853,6.08853,124.329,0
+BGMSP.US,D,20241231,000000,5.9756,6.879,5.83444,6.86018,6382.29,0
+BGMSP.US,D,20250102,000000,7.02957,8.04589,6.96369,7.84827,23570.6,0
+BGMSP.US,D,20250103,000000,7.90473,8.61052,7.06721,7.90473,5842.47,0
+BGMSP.US,D,20250106,000000,7.0578,7.71653,6.71902,7.01074,9043.18,0
+BGMSP.US,D,20250107,000000,7.67888,7.71653,6.512,6.56846,7712.74,0
+BGMSP.US,D,20250108,000000,7.14249,9.39158,6.72843,7.41539,46147.8,0
+BGMSP.US,D,20250110,000000,6.67198,7.99884,6.61551,7.1519,35969.7,0
+BGMSP.US,D,20250113,000000,7.34011,8.45994,7.0578,7.0578,5187.87,0
+BGMSP.US,D,20250114,000000,6.7849,8.07412,6.77549,7.99884,12516.9,0
+BGMSP.US,D,20250115,000000,8.01766,8.01766,7.07661,7.81062,8215.37,0
+BGMSP.US,D,20250116,000000,7.96355,7.96355,7.10485,7.85768,9070.81,0
+BGMSP.US,D,20250117,000000,7.7824,9.20337,7.75417,7.99884,24626.9,0
+BGMSP.US,D,20250121,000000,8.40349,8.89283,6.9731,7.52832,41836.7,0
+BGMSP.US,D,20250122,000000,7.24601,8.0553,6.38025,7.0578,24675.8,0
+BGMSP.US,D,20250123,000000,6.64374,6.64374,6.21086,6.54022,13913.2,0
+BGMSP.US,D,20250124,000000,7.00134,7.99884,7.00134,7.99884,6381.23,0
+BGMSP.US,D,20250127,000000,7.0578,7.68829,7.0578,7.68829,556.83,0
+BGMSP.US,D,20250128,000000,7.0578,7.10485,7.0578,7.0578,1233.73,0
+BGMSP.US,D,20250129,000000,7.04839,7.62242,7.04839,7.62242,6381.23,0
+BGMSP.US,D,20250130,000000,7.52832,7.52832,6.96369,6.96369,11063.2,0
+BGMSP.US,D,20250131,000000,7.04839,7.52832,7.04839,7.07661,941.511,0
+BGMSP.US,D,20250203,000000,6.38966,6.79431,6.38966,6.49318,765.11,0
+BGMSP.US,D,20250204,000000,7.10485,7.10485,6.35202,6.35202,3376.04,0
+BGMSP.US,D,20250210,000000,6.21086,6.21086,6.21086,6.21086,544.078,0
+BGMSP.US,D,20250213,000000,5.45803,5.67447,5.45803,5.67447,1062.65,0
+BGMSP.US,D,20250214,000000,5.21101,5.22277,5.21101,5.21336,718.353,0
+BGMSP.US,D,20250218,000000,4.86518,5.24724,4.86518,4.93105,1177.41,0
+BGMSP.US,D,20250219,000000,4.40406,6.38966,4.16881,6.38966,12759.2,0
+BGMSP.US,D,20250220,000000,7.43421,9.02457,7.29306,7.47186,16516.7,0
+BGMSP.US,D,20250221,000000,6.82254,7.52832,6.59669,6.95428,5043.34,0
+BGMSP.US,D,20250224,000000,6.59669,8.29056,6.59669,7.88591,12488.2,0
+BGMSP.US,D,20250225,000000,7.86709,9.00575,7.56595,8.09294,15155.5,0
+BGMSP.US,D,20250226,000000,7.63183,8.48818,7.63183,8.36585,9814.66,0
+BGMSP.US,D,20250227,000000,8.55405,8.6011,6.02266,6.64374,13758.1,0
+BGMSP.US,D,20250303,000000,7.14249,8.55405,4.55464,7.36834,48410.2,0
+BGMSP.US,D,20250304,000000,7.35893,15.9976,6.9731,8.69521,120048,0
+BGMSP.US,D,20250306,000000,9.17513,9.17513,9.17513,9.17513,165.773,0
+BGMSP.US,D,20250310,000000,9.2316,9.2316,5.23218,5.91914,11086.5,0
+BGMSP.US,D,20250311,000000,6.88841,6.88841,4.79931,5.17572,17654.8,0
+BGMSP.US,D,20250312,000000,5.64624,5.64624,5.26041,5.4298,3298.47,0
+BGMSP.US,D,20250314,000000,5.43921,5.43921,5.4298,5.4298,624.839,0
+BGMSP.US,D,20250317,000000,5.64624,5.66506,5.26982,5.64624,2123.17,0
+BGMSP.US,D,20250318,000000,5.69329,6.17322,5.69329,5.74034,1522.77,0
+BGMSP.US,D,20250319,000000,6.31438,6.31438,6.31438,6.31438,300.73,0
+BGMSP.US,D,20250320,000000,5.79681,5.79681,5.79681,5.79681,581.271,0
+BGMSP.US,D,20250324,000000,5.69329,5.69329,5.64624,5.64624,557.892,0
+BGMSP.US,D,20250325,000000,6.21086,6.21086,5.00633,5.11925,4515.21,0
+BGMSP.US,D,20250331,000000,4.79931,5.251,4.40406,4.40406,3235.78,0
+BGMSP.US,D,20250401,000000,4.4323,4.87458,4.4323,4.87458,352.8,0
+BGMSP.US,D,20250402,000000,4.5264,4.79931,4.46993,4.60921,2772.45,0
+BGMSP.US,D,20250403,000000,4.51699,4.56404,3.99001,4.23468,1702.36,0
+BGMSP.US,D,20250404,000000,3.82063,3.83945,3.12425,3.23718,2439.84,0
+BGMSP.US,D,20250407,000000,3.19953,3.29364,3.19013,3.29364,1384.63,0
+BGMSP.US,D,20250408,000000,3.29364,5.10043,3.09602,3.38774,10892.1,0
+BGMSP.US,D,20250409,000000,3.14307,4.26291,3.14307,4.26291,1892.57,0
+BGMSP.US,D,20250410,000000,4.04647,4.32879,4.04647,4.32879,272.038,0
+BGMSP.US,D,20250414,000000,3.95237,3.95237,3.95237,3.95237,111.578,0
+BGMSP.US,D,20250415,000000,3.96178,3.96178,3.96178,3.96178,159.397,0
+BGMSP.US,D,20250417,000000,3.95237,4.31937,3.95237,4.31937,281.602,0
+BGMSP.US,D,20250421,000000,4.20645,4.61109,4.14057,4.59227,1606.73,0
+BGMSP.US,D,20250422,000000,4.24409,4.58286,4.24409,4.58286,269.913,0
+BGMSP.US,D,20250423,000000,4.7052,4.7052,4.7052,4.7052,461.191,0
+BGMSP.US,D,20250428,000000,4.51699,5.08162,4.33819,4.33819,2191.18,0
+BGMSP.US,D,20250430,000000,4.74672,4.74672,4.33819,4.3771,1217.24,0
+BGMSP.US,D,20250502,000000,3.98803,3.98803,3.63786,3.63786,977.701,0
+BGMSP.US,D,20250508,000000,3.93939,3.93939,3.93939,3.93939,105.892,0
+BGMSP.US,D,20250514,000000,3.83239,3.89076,3.53086,3.53086,917.045,0
+BGMSP.US,D,20250515,000000,3.53086,3.79349,3.45314,3.65731,1985.21,0
+BGMSP.US,D,20250516,000000,4.2701,4.2701,3.85185,3.85185,510.954,0
+BGMSP.US,D,20250520,000000,4.06584,4.07557,4.06584,4.07557,213.84,0
+BGMSP.US,D,20250522,000000,3.65731,3.65731,3.35578,3.39468,1679.87,0
+BGMSP.US,D,20250523,000000,3.64758,3.64758,3.64758,3.64758,234.401,0
+BGMSP.US,D,20250527,000000,3.78376,3.86158,3.78376,3.86158,1465.01,0
+BGMSP.US,D,20250529,000000,3.56004,3.56004,3.50168,3.50168,375.248,0
+BGMSP.US,D,20250530,000000,3.89076,3.89076,3.89076,3.89076,389.641,0
+BGMSP.US,D,20250602,000000,4.3771,4.3771,4.3771,4.3771,446.185,0
+BGMSP.US,D,20250603,000000,3.98803,3.98803,3.89076,3.89076,858.444,0
+BGMSP.US,D,20250604,000000,4.70781,5.52487,4.70781,5.51515,4331.29,0
+BGMSP.US,D,20250605,000000,5.81668,6.03067,5.2817,5.6416,5519.74,0
+BGMSP.US,D,20250606,000000,5.39842,5.87504,5.29143,5.45581,1708.66,0
+BGMSP.US,D,20250609,000000,5.44706,5.44706,4.98989,5.33034,1434.16,0
+BGMSP.US,D,20250610,000000,5.6416,5.6416,5.15525,5.5346,4596.53,0
+BGMSP.US,D,20250611,000000,5.20389,5.54433,5.14553,5.54433,453.382,0
+BGMSP.US,D,20250612,000000,5.20389,5.39842,5.15525,5.30116,5200.01,0
+BGMSP.US,D,20250613,000000,5.14942,5.44706,4.86345,5.44706,2931.04,0
+BGMSP.US,D,20250617,000000,4.98989,5.15525,4.86345,5.15525,443.101,0
+BGMSP.US,D,20250623,000000,5.30116,5.30116,5.30116,5.30116,217.952,0
+BGMSP.US,D,20250626,000000,5.30116,5.69023,4.91208,5.30116,20078.3,0
+BGMSP.US,D,20250627,000000,5.30116,5.30116,5.30116,5.30116,1006.48,0
+BGMSP.US,D,20250630,000000,5.34006,5.34006,5.34006,5.34006,206.643,0
+BGMSP.US,D,20250701,000000,5.25252,5.63187,5.10662,5.1358,4044.45,0
+BGMSP.US,D,20250702,000000,5.15525,5.65132,5.15525,5.16498,1151.44,0
+BGMSP.US,D,20250703,000000,5.41788,5.54433,5.21361,5.54433,1254.25,0
+BGMSP.US,D,20250707,000000,5.74859,6.22521,5.30116,5.46651,15775.8,0
+BGMSP.US,D,20250708,000000,5.48597,5.73887,4.71754,5.56378,10292,0
+BGMSP.US,D,20250709,000000,5.43733,5.73887,5.34979,5.73887,8517.62,0
+BGMSP.US,D,20250710,000000,5.44706,6.08903,4.76618,4.82454,16025.6,0
+BGMSP.US,D,20250711,000000,5.23307,5.23307,4.75645,4.7759,2608.23,0
+BGMSP.US,D,20250715,000000,5.24279,6.61429,4.96674,5.49569,37679,0
+BGMSP.US,D,20250716,000000,5.29143,5.70968,4.92181,4.92181,8488.83,0
+BGMSP.US,D,20250717,000000,5.25252,6.10849,4.98017,5.16498,28330.7,0
+BGMSP.US,D,20250718,000000,5.4956,6.03057,5.3423,5.3423,7460.76,0
+BGMSP.US,D,20250721,000000,5.5,5.5,4.97,5.11,7542,0
+BGMSP.US,D,20250722,000000,4.95,4.99,4.42,4.99,14128,0
+BGMSP.US,D,20250723,000000,4.72,4.89,4.54,4.65,5274,0
+BGMSP.US,D,20250724,000000,4.7,4.88,4.7,4.84,7664,0
+BGMSP.US,D,20250728,000000,4.59,4.59,4.51,4.51,1593,0
+BGMSP.US,D,20250729,000000,4.4,4.52,4.4,4.52,711,0
+BGMSP.US,D,20250730,000000,4.15,4.5,4.15,4.5,321,0
+BGMSP.US,D,20250731,000000,4.06,4.06,4.06,4.06,432,0
+BGMSP.US,D,20250804,000000,4.24,4.24,4.04,4.04,1695,0
+BGMSP.US,D,20250805,000000,4.82,4.82,4.04,4.04,1752,0
+BGMSP.US,D,20250806,000000,4.04,4.36,4.04,4.06,801,0
+BGMSP.US,D,20250807,000000,4.1,4.28,4.06,4.28,505,0
+BGMSP.US,D,20250808,000000,4.33,4.33,4.33,4.33,295,0
+BGMSP.US,D,20250812,000000,4.23,4.23,4.07,4.08,650,0
+BGMSP.US,D,20250813,000000,4.07,6.18,4.07,5.5,11103,0
+BGMSP.US,D,20250814,000000,4.91,7.4,4.91,5.418,59251,0
+BGMSP.US,D,20250815,000000,5.52,5.91,5.52,5.91,2564,0
+BGMSP.US,D,20250819,000000,5.05,5.54,4.81,4.81,1166,0
+BGMSP.US,D,20250820,000000,4.97,5.42,4.97,5.42,334,0
+BGMSP.US,D,20250822,000000,5.2,5.39,5.2,5.39,383,0
+BGMSP.US,D,20250825,000000,5.35,5.57,4.85,4.91,8785,0
+BGMSP.US,D,20250826,000000,4.92,5.2,4.75,4.75,1861,0
+BGMSP.US,D,20250827,000000,4.9,5.65,4.55,5.1,11855,0
+BGMSP.US,D,20250828,000000,5.15,5.5,5.15,5.29,11402,0
+BGMSP.US,D,20250829,000000,4.9,5.1,4.9,5.1,1725,0
+BGMSP.US,D,20250903,000000,4.82,4.87,4.8,4.8,1794,0
+BGMSP.US,D,20250904,000000,4.8438,4.8438,4.8438,4.8438,245,0
+BGMSP.US,D,20250905,000000,4.84,5.06,4.67,4.8,3032,0
+BGMSP.US,D,20250908,000000,5.04,5.25,4.8001,4.84,2941,0
+BGMSP.US,D,20250909,000000,4.8,5.04,4.8,5,984,0
+BGMSP.US,D,20250910,000000,5.22,5.72,4.98,5.28,8320,0
+BGMSP.US,D,20250911,000000,5.35,5.6,5.05,5.05,6463,0
+BGMSP.US,D,20250912,000000,5.15,6.67,5.15,5.25,3172,0
+BGMSP.US,D,20250915,000000,5.15,6.36,5.15,5.8,9502,0
+BGMSP.US,D,20250916,000000,5.5,6.04,5.43,6,6410,0
+BGMSP.US,D,20250918,000000,5.52,5.98,4.97,5.98,2500,0
+BGMSP.US,D,20250919,000000,6,6.45,5.95,6.45,10922,0
+BGMSP.US,D,20250922,000000,6.39,8.5,6.39,7.21,32401,0
+BGMSP.US,D,20250923,000000,6.5,6.6,6,6,2312,0
+BGMSP.US,D,20250925,000000,5.65,6,5.65,6,1528,0
+BGMSP.US,D,20250929,000000,5.9,5.9,5.9,5.9,808,0
+BGMSP.US,D,20250930,000000,5.7,7.5,5.7,5.88,22704,0
+BGMSP.US,D,20251007,000000,5.86,5.86,5.86,5.86,244,0
+BGMSP.US,D,20251009,000000,5.9976,5.9976,5.5642,5.5642,4558,0
+BGMSP.US,D,20251010,000000,6.38,6.38,5.26,5.588,4475,0
+BGMSP.US,D,20251014,000000,5.32,5.85,5.32,5.6,1103,0
+BGMSP.US,D,20251015,000000,5.35,5.35,5,5,3852,0
+BGMSP.US,D,20251016,000000,5.9,5.9,5.4,5.4,883,0
+BGMSP.US,D,20251017,000000,5.5,6.47,5.5,6.4,9606,0
+BGMSP.US,D,20251020,000000,6.72,14,5.2,6.2,103399,0
+BGMSP.US,D,20251021,000000,5.58,7.49,5.15,5.7,32793,0
+BGMSP.US,D,20251022,000000,5.6,6.98,4.72,6.2,38646,0
+BGMSP.US,D,20251023,000000,6.2,6.57,5.33,5.33,8385,0
+BGMSP.US,D,20251024,000000,5.84,6.92,5.42,5.8,17544,0
+BGMSP.US,D,20251027,000000,6.25,6.25,5.62,5.62,4961,0
+BGMSP.US,D,20251028,000000,5.32,5.32,5.32,5.32,350,0
+BGMSP.US,D,20251029,000000,5.69,5.94,4.82,5.41,914,0
+BGMSP.US,D,20251031,000000,5.5,6.1,5.2,5.61,2933,0
+BGMSP.US,D,20251103,000000,5.86,6.13,5.79,5.79,3019,0
+BGMSP.US,D,20251110,000000,5.74,5.74,5.74,5.74,163,0
+BGMSP.US,D,20251111,000000,5.14,5.72,5.14,5.72,826,0
+BGMSP.US,D,20251112,000000,6,6,6,6,101,0
+BGMSP.US,D,20251114,000000,5.33,5.33,5.22,5.22,852,0
+BGMSP.US,D,20251117,000000,5.1616,5.17,5.1616,5.17,518,0
+BGMSP.US,D,20251118,000000,5.49,5.49,5.1,5.1,463,0
+BGMSP.US,D,20251119,000000,5.14,5.14,4.9,4.9,421,0
+BGMSP.US,D,20251120,000000,4.9,4.99,4.88,4.99,1489,0
+BGMSP.US,D,20251124,000000,4.99,4.99,4.5,4.5,460,0
+BGMSP.US,D,20251126,000000,4.22,4.25,3.56,3.85,1746,0
+BGMSP.US,D,20251128,000000,4,4.01,4,4.01,369,0
+BGMSP.US,D,20251201,000000,3.75,3.8,3.42,3.6001,1813,0
+BGMSP.US,D,20251202,000000,3.8,4.84,3.8,3.85,9318,0
+BGMSP.US,D,20251203,000000,4.23,4.66,3.86,4.15,6183,0
+BGMSP.US,D,20251204,000000,3.9,3.9,3.75,3.75,2814,0
+BGMSP.US,D,20251205,000000,3.84,4.17,3.75,4.17,3505,0
+BGMSP.US,D,20251208,000000,4,4,4,4,1200,0
+BGMSP.US,D,20251210,000000,3.68,3.71,3.4,3.51,10009,0
+BGMSP.US,D,20251211,000000,3.51,3.73,3.15,3.73,2157,0
+BGMSP.US,D,20251212,000000,3.42,3.42,3.4,3.4,479,0
+BGMSP.US,D,20251216,000000,2.95,3.25,2.95,3.25,2254,0
+BGMSP.US,D,20251222,000000,3.13,4.45,3,3.5,12842,0
+BGMSP.US,D,20251223,000000,3.19,3.65,3.03,3.65,3058,0
+BGMSP.US,D,20251224,000000,3.55,3.78,3.52,3.75,2344,0
+BGMSP.US,D,20251226,000000,3.69,4.5,3.69,4.2,2675,0
+BGMSP.US,D,20251230,000000,4.14,4.14,3.54,3.84,1846,0
+BGMSP.US,D,20251231,000000,4,4,3.99,3.99,514,0
+BGMSP.US,D,20260102,000000,3.59,3.61,2.98,3.61,3617,0
+BGMSP.US,D,20260105,000000,3.5,3.5,3.31,3.4999,2135,0
+BGMSP.US,D,20260106,000000,3.2,3.26,3.2,3.23,3614,0
+BGMSP.US,D,20260107,000000,3.47,4.4,3.47,3.73,21515,0
+BGMSP.US,D,20260108,000000,3.72,3.73,3.72,3.72,877,0
+BGMSP.US,D,20260109,000000,4.05,4.05,3.66,3.7,1390,0
+BGMSP.US,D,20260112,000000,3.88,4.27,3.76,3.76,8318,0
+BGMSP.US,D,20260114,000000,4,4,3.82,3.95,321,0
+BGMSP.US,D,20260115,000000,3.63,3.63,3.63,3.63,286,0
+BGMSP.US,D,20260121,000000,3.5,3.5,3.5,3.5,1252,0
+BGMSP.US,D,20260122,000000,3.5,3.9,3.385,3.385,1605,0
+BGMSP.US,D,20260126,000000,3.32,3.32,3.3,3.3,1035,0
+BGMSP.US,D,20260127,000000,3.21,3.3,3.16,3.16,741,0
+BGMSP.US,D,20260128,000000,3,3.29,3,3.29,266,0
+BGMSP.US,D,20260129,000000,2.97,3.55,2.97,3.52,4833,0
+BGMSP.US,D,20260202,000000,3.8,3.8,3.8,3.8,167,0
+BGMSP.US,D,20260204,000000,3.69,3.69,3.69,3.69,112,0
+BGMSP.US,D,20260205,000000,3.55,3.9,3.55,3.73,1204,0
+BGMSP.US,D,20260206,000000,3.7,4.15,3.5,3.73,2307,0
+BGMSP.US,D,20260209,000000,3.72,3.72,3.72,3.72,256,0
+BGMSP.US,D,20260211,000000,3.5,3.5,3.5,3.5,105,0
+BGMSP.US,D,20260212,000000,3.49,3.54,3.48,3.48,4014,0
+BGMSP.US,D,20260218,000000,3.8,3.8,3.52,3.52,500,0

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

@@ -0,0 +1,230 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIYA.US,D,20250321,000000,95,106.25,93.75,104.5,77164.40000000001,0
+BIYA.US,D,20250324,000000,108.75,111.5,96.5125,103.75,26022.36,0
+BIYA.US,D,20250325,000000,100.5,109.5,100.25,108.75,18950.24,0
+BIYA.US,D,20250326,000000,108.5,123.25,104.5,122.25,30335.440000000002,0
+BIYA.US,D,20250327,000000,124.75,173.75,119.5,159.75,47253.200000000004,0
+BIYA.US,D,20250328,000000,168.25,195,163.5,179.5,58628.44,0
+BIYA.US,D,20250331,000000,176.25,200,144,165.75,43650.48,0
+BIYA.US,D,20250401,000000,168.25,184.25,132.5,153,47245.76,0
+BIYA.US,D,20250402,000000,146.25,154.25,125.25,129.75,27044.52,0
+BIYA.US,D,20250403,000000,102.75,106.25,77.5,92.25,36730.76,0
+BIYA.US,D,20250404,000000,89.5,99.5,82.5,94,11159.84,0
+BIYA.US,D,20250407,000000,95,108,90,90.25,9303.84,0
+BIYA.US,D,20250408,000000,94.75,104.702,82,85.75,7890.24,0
+BIYA.US,D,20250409,000000,88.21,99.75,76.5,79.75,30050.04,0
+BIYA.US,D,20250410,000000,76,80,31.5,36.5,37665.64,0
+BIYA.US,D,20250411,000000,34.5,46.25,30.25,41.25,19083.36,0
+BIYA.US,D,20250414,000000,44,63,40.5,57,13715.92,0
+BIYA.US,D,20250415,000000,50,62.5,50,60.5,4644.84,0
+BIYA.US,D,20250416,000000,59.875,63.75,53.75,59.25,2515.96,0
+BIYA.US,D,20250417,000000,56.715,80,56.715,79.75,3810.6800000000003,0
+BIYA.US,D,20250421,000000,81.25,111.5,77.5,92.75,16265.32,0
+BIYA.US,D,20250422,000000,102.5,104,92,97.25,5519.24,0
+BIYA.US,D,20250423,000000,101.25,105,92.25,101.25,11819.960000000001,0
+BIYA.US,D,20250424,000000,96.5,115.25,96.25,108.75,7910.64,0
+BIYA.US,D,20250425,000000,105.75,114.5,85,97.55,6613.6,0
+BIYA.US,D,20250428,000000,97.5,103.75,94.25,98.25,4103.4,0
+BIYA.US,D,20250429,000000,93.5,107.5,88.25,107.25,5638.2,0
+BIYA.US,D,20250430,000000,97.75,112.25,97.75,108,6012.2,0
+BIYA.US,D,20250501,000000,99.75,114.5,99.75,114.25,9605.960000000001,0
+BIYA.US,D,20250502,000000,89,112.247,89,98.5,10615.28,0
+BIYA.US,D,20250505,000000,98.5,104,84.125,91.5,4998.96,0
+BIYA.US,D,20250506,000000,82.75,98.44,82.75,95.5,2098.6,0
+BIYA.US,D,20250507,000000,95.7,128.75,95.7,110.75,46871.44,0
+BIYA.US,D,20250508,000000,112.5,121.25,108.75,115.5,5327.08,0
+BIYA.US,D,20250509,000000,111.75,125,111.75,124.5,2387.7200000000003,0
+BIYA.US,D,20250512,000000,120,128.498,115.25,121,4038.28,0
+BIYA.US,D,20250513,000000,117.5,130,112.75,123.5,10685.72,0
+BIYA.US,D,20250514,000000,120.25,151.5,113.752,130,46507.92,0
+BIYA.US,D,20250515,000000,137.25,137.45,117.003,124.5,5372.8,0
+BIYA.US,D,20250516,000000,117.5,128.675,108.5,113,2746.16,0
+BIYA.US,D,20250519,000000,113.75,130,105,118,13507.720000000001,0
+BIYA.US,D,20250520,000000,123,128.602,119.75,126.75,24384.52,0
+BIYA.US,D,20250521,000000,123.5,135.75,121.25,123,14576.24,0
+BIYA.US,D,20250522,000000,121.25,130.5,117,122.25,27295.72,0
+BIYA.US,D,20250523,000000,126,126,105.5,120,5684.6,0
+BIYA.US,D,20250527,000000,124.75,124.998,110,116,3465.56,0
+BIYA.US,D,20250528,000000,113.75,122.75,112.592,118.75,3513.6,0
+BIYA.US,D,20250529,000000,122.25,124.25,117.5,122.5,2162.28,0
+BIYA.US,D,20250530,000000,123.75,125.25,116.25,122,2155.64,0
+BIYA.US,D,20250602,000000,123.75,123.75,110,118,1851.3600000000001,0
+BIYA.US,D,20250603,000000,118,125,118,125,4342,0
+BIYA.US,D,20250604,000000,125,150,117.5,137,58720.36,0
+BIYA.US,D,20250605,000000,140,149.998,87.75,133.75,122814.08,0
+BIYA.US,D,20250606,000000,127.25,132.498,110,118.75,40323.840000000004,0
+BIYA.US,D,20250609,000000,118.75,119,63.5,99.25,81960.88,0
+BIYA.US,D,20250610,000000,63.75,73.25,46.25,49.25,86508.48,0
+BIYA.US,D,20250611,000000,50.5,52,38,38.75,34169.36,0
+BIYA.US,D,20250612,000000,38,38.6625,27.75,30.125,29982.2,0
+BIYA.US,D,20250613,000000,28.25,30,20.6775,21.2375,29657.56,0
+BIYA.US,D,20250616,000000,21.25,23.5,20.625,21.625,14807.52,0
+BIYA.US,D,20250617,000000,23.75,23.75,20.0025,21.425,26039.52,0
+BIYA.US,D,20250618,000000,20,22.5,20,20.7375,10499.6,0
+BIYA.US,D,20250620,000000,27.875,28,18.25,19.375,1687708.76,0
+BIYA.US,D,20250623,000000,18.5,18.5,15.52,16.5625,54249.68,0
+BIYA.US,D,20250624,000000,16.725,16.725,15.4625,16.6,18938.36,0
+BIYA.US,D,20250625,000000,16.7525,16.7525,14.75,15.65,13144.28,0
+BIYA.US,D,20250626,000000,15.5,18.715,15,17.905,17405.36,0
+BIYA.US,D,20250627,000000,17.0375,18.54,17,17.725,9208.48,0
+BIYA.US,D,20250630,000000,16.28,18.75,16.28,18.35,13586.64,0
+BIYA.US,D,20250701,000000,17.225,18.6925,16.875,17.5025,20231.48,0
+BIYA.US,D,20250702,000000,17.75,24,16.635,18.75,112289.04000000001,0
+BIYA.US,D,20250703,000000,18.7525,19.7125,18.2875,19,10703.48,0
+BIYA.US,D,20250707,000000,18.75,18.75,16.78,17.6975,17789.04,0
+BIYA.US,D,20250708,000000,18,18.6725,17.3525,18.1875,10948.4,0
+BIYA.US,D,20250709,000000,18.75,18.7975,17.5,18.2275,17841.12,0
+BIYA.US,D,20250710,000000,17.75,18.5,17.75,18.2525,6959.72,0
+BIYA.US,D,20250711,000000,18.1025,18.1025,17.25,17.2525,3700.6,0
+BIYA.US,D,20250714,000000,17.5,18.25,17.5,18.25,8396.24,0
+BIYA.US,D,20250715,000000,18.75,20.5875,18.25,20.1975,39037.8,0
+BIYA.US,D,20250716,000000,19.5,20.0525,18.2,19.4925,10069.84,0
+BIYA.US,D,20250717,000000,19.7,19.935,18.75,19.6075,5397.64,0
+BIYA.US,D,20250718,000000,21.25,24.5,20.25,23.525,88841.88,0
+BIYA.US,D,20250721,000000,23,24.7,20,21.795,45717.92,0
+BIYA.US,D,20250722,000000,21.275,21.5312,18,20.25,11476.64,0
+BIYA.US,D,20250723,000000,20.45,22.4775,19.775,22.4775,10696.04,0
+BIYA.US,D,20250724,000000,21.75,22,17.5,20.8925,12098.76,0
+BIYA.US,D,20250725,000000,20.265,20.375,19,20.25,8883.2,0
+BIYA.US,D,20250728,000000,19.75,20.725,18.75,19.7475,2959.88,0
+BIYA.US,D,20250729,000000,19.4,20.25,19.05,19.145,3447.76,0
+BIYA.US,D,20250730,000000,19,20.105,18.4175,18.95,7050.360000000001,0
+BIYA.US,D,20250731,000000,18.425,18.895,17,17.4822,4574.16,0
+BIYA.US,D,20250801,000000,17.2,17.775,16.8025,17.425,3308.88,0
+BIYA.US,D,20250804,000000,17.0025,18.475,17.0025,18.125,2924.88,0
+BIYA.US,D,20250805,000000,17.58,18.1075,16.8,17.5325,2464.48,0
+BIYA.US,D,20250806,000000,16.875,17.645,16.825,17.645,6022.64,0
+BIYA.US,D,20250807,000000,17.6425,17.6425,16.81,17.25,3489.36,0
+BIYA.US,D,20250808,000000,17.25,17.95,15.485,16.125,16281,0
+BIYA.US,D,20250811,000000,15.125,16.04,14.5,14.875,10875.880000000001,0
+BIYA.US,D,20250812,000000,14.5775,16.25,14.2525,14.675,6564.28,0
+BIYA.US,D,20250813,000000,14.675,14.9975,14.3875,14.9975,3283.64,0
+BIYA.US,D,20250814,000000,14.2525,14.635,13.875,14.125,3066.36,0
+BIYA.US,D,20250815,000000,14.125,14.975,13.3,14.45,7573.6,0
+BIYA.US,D,20250818,000000,14.0175,15.43,13.8525,14.4175,3266.92,0
+BIYA.US,D,20250819,000000,13.73,15.0075,13.73,14.1875,1679.88,0
+BIYA.US,D,20250820,000000,12.94,14.125,12.94,13.7562,3461.04,0
+BIYA.US,D,20250821,000000,13.755,14.225,13.105,13.45,1772.72,0
+BIYA.US,D,20250822,000000,13,14.3075,13,14.125,2979.52,0
+BIYA.US,D,20250825,000000,13.2775,14.235,13.2775,14.125,2303.7200000000003,0
+BIYA.US,D,20250826,000000,13.5275,19,13.5275,14.25,126970.2,0
+BIYA.US,D,20250827,000000,13.75,15.9975,13.605,14.6825,37722.08,0
+BIYA.US,D,20250828,000000,14.285,15.7488,14.285,15.45,6552.16,0
+BIYA.US,D,20250829,000000,14.915,15.125,13.9975,14.375,10593.4,0
+BIYA.US,D,20250902,000000,13.7525,14.4375,13,13.62,8727,0
+BIYA.US,D,20250903,000000,13.8025,13.845,12,13.2125,4970.68,0
+BIYA.US,D,20250904,000000,13.3625,13.3625,12.39,12.75,3204.28,0
+BIYA.US,D,20250905,000000,12.395,13.625,11.4675,12.865,12486.800000000001,0
+BIYA.US,D,20250908,000000,13.245,15.95,12.45,14.375,48894.68,0
+BIYA.US,D,20250909,000000,13.65,18.6875,13.415,15.715,291078.92,0
+BIYA.US,D,20250910,000000,18,18.75,14.6625,16.8575,375886.28,0
+BIYA.US,D,20250911,000000,16.5,17.1225,15.315,15.725,57959.28,0
+BIYA.US,D,20250912,000000,15.75,15.75,14.77,15.7,36766.48,0
+BIYA.US,D,20250915,000000,15,15.75,14.75,15.62,16542.48,0
+BIYA.US,D,20250916,000000,15.25,15.75,14.25,14.5025,20558.600000000002,0
+BIYA.US,D,20250917,000000,15,15.225,13.5,15.225,18268.88,0
+BIYA.US,D,20250918,000000,15.1975,15.225,14.27,14.9325,16218.32,0
+BIYA.US,D,20250919,000000,15,15.4875,14.5,15.0075,13946.56,0
+BIYA.US,D,20250922,000000,14.575,15.6075,14.5,15.3825,18523.12,0
+BIYA.US,D,20250923,000000,15.455,15.5,14.25,14.6975,14915.2,0
+BIYA.US,D,20250924,000000,14.25,14.9725,14.25,14.75,8228.4,0
+BIYA.US,D,20250925,000000,14.355,14.5475,13.2525,13.975,12688.36,0
+BIYA.US,D,20250926,000000,15.75,15.7575,13.515,14.455,196085.84,0
+BIYA.US,D,20250929,000000,14.9475,15,14.035,14.5,19992.920000000002,0
+BIYA.US,D,20250930,000000,14.5,14.875,13.5275,14.6175,36977.32,0
+BIYA.US,D,20251001,000000,15,15.3225,14.675,14.9375,22311.04,0
+BIYA.US,D,20251002,000000,14.25,15,14.25,14.8525,12099.08,0
+BIYA.US,D,20251003,000000,14.5525,14.745,14.295,14.5475,8920.4,0
+BIYA.US,D,20251006,000000,15,15.75,14.7025,15.6375,34595.08,0
+BIYA.US,D,20251007,000000,15.64,15.75,14.715,15.075,16197.92,0
+BIYA.US,D,20251008,000000,14.5,15.2375,14,15,16651.2,0
+BIYA.US,D,20251009,000000,15.0325,15.6675,14.25,14.925,18127.56,0
+BIYA.US,D,20251010,000000,14.25,14.83,13.3775,13.5025,20427.08,0
+BIYA.US,D,20251013,000000,13.375,14,13.0425,13.45,11419.76,0
+BIYA.US,D,20251014,000000,13.25,13.25,12.575,12.975,10329.56,0
+BIYA.US,D,20251015,000000,13.65,13.7425,13.2475,13.3,6706.84,0
+BIYA.US,D,20251016,000000,13.625,13.625,11.325,12.1,13467.4,0
+BIYA.US,D,20251017,000000,12.1,12.75,9.845,11.8775,33165,0
+BIYA.US,D,20251020,000000,12.25,12.9625,11.705,12.6625,11755.800000000001,0
+BIYA.US,D,20251021,000000,12.6625,12.94,12.0025,12.475,6989.4800000000005,0
+BIYA.US,D,20251022,000000,12.475,12.475,11.2925,11.955,9510,0
+BIYA.US,D,20251023,000000,11.5975,11.9637,9.75275,10.525,30655.08,0
+BIYA.US,D,20251024,000000,10.21,11.1125,9.255,9.505,32222.64,0
+BIYA.US,D,20251027,000000,9.75,10.475,4.25,7.65,183304.64,0
+BIYA.US,D,20251028,000000,7.75,8.58,7.5425,7.975,18709.96,0
+BIYA.US,D,20251029,000000,8,8.1175,7.3525,7.6,13365.880000000001,0
+BIYA.US,D,20251030,000000,7.3725,7.75,7.005,7.6,17113.68,0
+BIYA.US,D,20251031,000000,7.5,7.6,7.155,7.58,6064.84,0
+BIYA.US,D,20251103,000000,7.37,7.625,6.8575,7.625,13728.6,0
+BIYA.US,D,20251104,000000,7.3625,7.7156,6.3275,6.65,8239,0
+BIYA.US,D,20251105,000000,6.5,6.92725,6.475,6.8975,2442880.32,0
+BIYA.US,D,20251106,000000,13.3975,16.7972,9.25,11.955,15178511.88,0
+BIYA.US,D,20251107,000000,10.41,11.6,8.4725,11.385,348938.56,0
+BIYA.US,D,20251110,000000,10.125,10.1275,8.535,9.1,98569,0
+BIYA.US,D,20251111,000000,8.625,9.0725,8.48,8.8725,42161.28,0
+BIYA.US,D,20251112,000000,8.25,8.6725,7.875,7.99,54606.68,0
+BIYA.US,D,20251113,000000,7.1325,8.2975,7.1325,8.2,21536.600000000002,0
+BIYA.US,D,20251114,000000,8.15,8.85,7.355,8.5575,29514.56,0
+BIYA.US,D,20251117,000000,8.3,9.1,8.0525,8.53625,12110.36,0
+BIYA.US,D,20251118,000000,7.9825,8.4975,7.9825,8.0775,8486.4,0
+BIYA.US,D,20251119,000000,7.835,8.2975,7.6375,8.25,12226.6,0
+BIYA.US,D,20251120,000000,8.175,8.725,5.5,6.8775,26684.920000000002,0
+BIYA.US,D,20251121,000000,6.95,7.3175,6.525,6.63,5088.4800000000005,0
+BIYA.US,D,20251124,000000,6.8675,7.24497,6.4525,6.505,16928.84,0
+BIYA.US,D,20251125,000000,6.625,6.785,6.325,6.3925,10005.72,0
+BIYA.US,D,20251126,000000,6.5,6.5,6.125,6.3025,7220,0
+BIYA.US,D,20251128,000000,8.4525,8.4575,6.2775,7.3775,1494485.6,0
+BIYA.US,D,20251201,000000,6.95,7.1,6.75,7.0175,68529.32,0
+BIYA.US,D,20251202,000000,6.97,7.0375,6.825,7.005,34827.28,0
+BIYA.US,D,20251203,000000,6.45,6.975,6.45,6.705,18908.88,0
+BIYA.US,D,20251204,000000,6.415,6.705,6.39,6.525,11720.64,0
+BIYA.US,D,20251205,000000,6.3225,6.5725,6.3225,6.45,10508.04,0
+BIYA.US,D,20251208,000000,6.375,6.495,6.25,6.495,6884.16,0
+BIYA.US,D,20251209,000000,6.3825,6.495,5.93,6.13,16666,0
+BIYA.US,D,20251210,000000,6.13,6.13,5.9475,6.1,9430.12,0
+BIYA.US,D,20251211,000000,5.9175,5.9175,5.505,5.875,10626.84,0
+BIYA.US,D,20251212,000000,5.8525,5.9175,5.2625,5.35,22499.44,0
+BIYA.US,D,20251215,000000,5.25,5.375,4.75752,4.94,12963,0
+BIYA.US,D,20251216,000000,4.865,5.0375,4.5975,4.7925,11843.92,0
+BIYA.US,D,20251217,000000,5.3,5.5,4.7875,5.25,16650,0
+BIYA.US,D,20251218,000000,5.2525,5.4825,5.0025,5.07,9645.72,0
+BIYA.US,D,20251219,000000,5.275,5.275,4.7525,5.02,10764.68,0
+BIYA.US,D,20251222,000000,4.87,5.15,4.7525,4.7575,8412.04,0
+BIYA.US,D,20251223,000000,3.88,4.315,3.65248,4.05,66805.04000000001,0
+BIYA.US,D,20251224,000000,4.05,4.235,3.8125,3.8725,10407.92,0
+BIYA.US,D,20251226,000000,3.9,4.4275,3.8775,4.1475,32387.2,0
+BIYA.US,D,20251229,000000,4.06,5.1125,3.96,4.84,56070.08,0
+BIYA.US,D,20251230,000000,4.7853,4.9052,4.2111,4.69,55956,0
+BIYA.US,D,20251231,000000,4.52,4.89,3.67,3.87,41556,0
+BIYA.US,D,20260102,000000,3.83,4.4932,3.83,4.41,34981,0
+BIYA.US,D,20260105,000000,4.38,4.705,4.17,4.26,10116,0
+BIYA.US,D,20260106,000000,4.2,4.9,4.2,4.6,16293,0
+BIYA.US,D,20260107,000000,4.39,4.49,4.21,4.32,7689,0
+BIYA.US,D,20260108,000000,4.1146,4.5,4.0038,4.4964,95718,0
+BIYA.US,D,20260109,000000,4.36,4.405,3.65,3.95,41595,0
+BIYA.US,D,20260112,000000,3.93,4.89,3.82,4.61,71810,0
+BIYA.US,D,20260113,000000,4.4,4.8,3.9,4.17,128840,0
+BIYA.US,D,20260114,000000,4.06,4.1,3.81,3.9101,22730,0
+BIYA.US,D,20260115,000000,3.91,4.63,3.84,4.51,62407,0
+BIYA.US,D,20260116,000000,6.11,8.79,5.38,7.05,20340004,0
+BIYA.US,D,20260120,000000,5.35,5.9,5.05,5.77,317039,0
+BIYA.US,D,20260121,000000,5.86,6.3395,5.15,5.16,77756,0
+BIYA.US,D,20260122,000000,4.78,4.9796,4.06,4.41,96078,0
+BIYA.US,D,20260123,000000,4.26,4.63,4.26,4.43,32964,0
+BIYA.US,D,20260126,000000,4.25,4.26,3.95,3.95,37989,0
+BIYA.US,D,20260127,000000,3.91,4.2412,3.83,3.99,43519,0
+BIYA.US,D,20260128,000000,3.87,4.075,3.84,3.85,40703,0
+BIYA.US,D,20260129,000000,3.81,3.96,3.7201,3.82,30654,0
+BIYA.US,D,20260130,000000,3.77,4.8093,3.72,4.38,69230,0
+BIYA.US,D,20260202,000000,4.0575,4.29,3.952,4.02,17522,0
+BIYA.US,D,20260203,000000,4.215,4.75,3.85,3.92,139173,0
+BIYA.US,D,20260204,000000,3.94,3.955,3.57,3.57,25406,0
+BIYA.US,D,20260205,000000,3.62,3.6516,3.03,3.13,35494,0
+BIYA.US,D,20260206,000000,3.1,3.2812,2.84,2.98,26408,0
+BIYA.US,D,20260209,000000,2.98,3.2064,2.8501,2.9,21236,0
+BIYA.US,D,20260210,000000,2.82,3.05,2.66,2.66,22533,0
+BIYA.US,D,20260211,000000,2.8,2.9,2.6612,2.67,15760,0
+BIYA.US,D,20260212,000000,2.8,2.855,2.5101,2.65,28161,0
+BIYA.US,D,20260213,000000,2.62,2.7195,2.53,2.53,29983,0
+BIYA.US,D,20260217,000000,2.64,2.64,2.28,2.4,14729,0
+BIYA.US,D,20260218,000000,2.5,2.6018,2.241,2.26,57765,0