Add files using upload-large-folder tool

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

@@ -0,0 +1,960 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACON.US,D,20220422,000000,419688,476129,312595,393638,11.781806128726991,0
+ACON.US,D,20220425,000000,371930,473234,341539,369036,20.431840591701494,0
+ACON.US,D,20220426,000000,325620,370483,309701,354564,6.461822765674752,0
+ACON.US,D,20220427,000000,311148,586116,303912,338645,109.66527668112501,0
+ACON.US,D,20220428,000000,327067,397980,312595,314056,13.218262720222016,0
+ACON.US,D,20220429,000000,295229,338645,261943,299570,6.491735700699006,0
+ACON.US,D,20220502,000000,290887,322726,261943,263390,4.402204212473259,0
+ACON.US,D,20220503,000000,263390,296676,237341,248918,4.541535333246891,0
+ACON.US,D,20220504,000000,293782,363247,279310,340092,221.2456100042382,0
+ACON.US,D,20220505,000000,314042,331960,289440,306806,8.276409535809702,0
+ACON.US,D,20220506,000000,298123,350222,290887,290887,8.791673488644902,0
+ACON.US,D,20220509,000000,277862,290220,257602,277862,1.8049060073793532,0
+ACON.US,D,20220510,000000,267732,279310,231552,253260,2.9654919548669154,0
+ACON.US,D,20220511,000000,248918,266285,212738,214186,3.040105000002488,0
+ACON.US,D,20220512,000000,209844,212738,182347,193925,1.0590657716094527,0
+ACON.US,D,20220513,000000,182347,224316,182347,211291,1.0407960094925375,0
+ACON.US,D,20220516,000000,208397,214186,197427,199714,0.32415698957213934,0
+ACON.US,D,20220517,000000,196819,209844,192478,204055,0.5641583691511195,0
+ACON.US,D,20220518,000000,195372,219974,195372,217080,0.6938225469589553,0
+ACON.US,D,20220519,000000,224316,253260,211291,253260,1.8985627228606967,0
+ACON.US,D,20220520,000000,238788,287993,238788,257602,0.9625207200597016,0
+ACON.US,D,20220523,000000,259049,279310,232999,237428,0.3454809252350747,0
+ACON.US,D,20220524,000000,241682,253984,195372,199714,0.9122719643432836,0
+ACON.US,D,20220525,000000,192478,219974,189511,218527,0.3724502450317164,0
+ACON.US,D,20220526,000000,204055,217080,195372,201161,0.5549129297742538,0
+ACON.US,D,20220527,000000,204055,209294,167152,180900,0.7544637846057214,0
+ACON.US,D,20220531,000000,175111,183794,175111,182347,0.2590174103451493,0
+ACON.US,D,20220601,000000,193925,196819,180133,184518,0.5444306192101991,0
+ACON.US,D,20220602,000000,175111,199714,169322,176558,0.7164662725478855,0
+ACON.US,D,20220603,000000,173664,176558,154850,155299,0.5686498008364429,0
+ACON.US,D,20220606,000000,150509,155502,142477,150509,0.4195066293041045,0
+ACON.US,D,20220607,000000,146167,159192,143273,147614,0.45313708778482586,0
+ACON.US,D,20220608,000000,143186,154257,143186,151956,0.3455362043942786,0
+ACON.US,D,20220609,000000,151015,156298,147614,147614,0.36990740370833336,0
+ACON.US,D,20220610,000000,154850,154850,141970,145444,0.5217316144620647,0
+ACON.US,D,20220613,000000,133142,153403,127354,150118,0.6827874448028607,0
+ACON.US,D,20220614,000000,146167,151956,136196,151956,0.3743159166548508,0
+ACON.US,D,20220615,000000,147614,179438,139076,157745,3.8255043840777367,0
+ACON.US,D,20220616,000000,142144,157021,140668,144677,0.6731066820472638,0
+ACON.US,D,20220617,000000,144720,150509,127354,127354,0.4370646722462687,0
+ACON.US,D,20220621,000000,132882,136529,113243,117817,0.6283029235124379,0
+ACON.US,D,20220622,000000,143273,159192,117223,120769,1.9452943420727613,0
+ACON.US,D,20220623,000000,121565,135299,121565,128135,0.5587893808134329,0
+ACON.US,D,20220624,000000,127354,138859,127354,130248,0.215346874574005,0
+ACON.US,D,20220627,000000,133649,133736,125908,127788,0.10344112666044776,0
+ACON.US,D,20220628,000000,136760,136760,121565,127339,0.24834162272388063,0
+ACON.US,D,20220629,000000,135313,135313,123012,124619,0.11439331007773633,0
+ACON.US,D,20220630,000000,118670,149062,115776,132202,3.293787971484453,0
+ACON.US,D,20220701,000000,133142,134561,124459,133142,0.2786622415472637,0
+ACON.US,D,20220705,000000,137484,137484,123388,128150,0.7096738458606966,0
+ACON.US,D,20220706,000000,126919,134373,123837,127354,0.3295121581200249,0
+ACON.US,D,20220707,000000,130639,132028,119177,122867,1.228454935200249,0
+ACON.US,D,20220708,000000,124459,125573,120378,122737,0.3248410691672886,0
+ACON.US,D,20220711,000000,125892,127325,118063,118974,0.25181038996393035,0
+ACON.US,D,20220712,000000,123316,156283,119162,146167,13.690208541925998,0
+ACON.US,D,20220713,000000,134590,141030,124459,133142,3.448217212615672,0
+ACON.US,D,20220714,000000,133142,133142,123823,129307,0.8033236514471394,0
+ACON.US,D,20220715,000000,126398,127354,113359,124314,1.3346876594004977,0
+ACON.US,D,20220718,000000,121565,128801,118830,125950,0.15742813551803486,0
+ACON.US,D,20220719,000000,128801,134069,122505,125197,1.2015478044577117,0
+ACON.US,D,20220720,000000,123736,127354,120118,121565,0.4032338268134329,0
+ACON.US,D,20220721,000000,119206,123012,119206,121565,0.3917841309633085,0
+ACON.US,D,20220722,000000,123012,128801,115993,121565,0.34854200867599505,0
+ACON.US,D,20220725,000000,121565,124546,117484,123808,0.33580016247947764,0
+ACON.US,D,20220726,000000,123012,125906,121565,121825,0.5022526207375623,0
+ACON.US,D,20220727,000000,124474,132679,124459,130248,0.819762291415423,0
+ACON.US,D,20220728,000000,126341,146167,125921,137310,2.223452161292289,0
+ACON.US,D,20220729,000000,133186,151956,130263,140378,2.185945251772388,0
+ACON.US,D,20220801,000000,144720,147614,133142,138193,1.9449212077481344,0
+ACON.US,D,20220802,000000,151956,230105,151956,188136,33.776319452176,0
+ACON.US,D,20220803,000000,182347,241668,150509,162086,11.597104638036694,0
+ACON.US,D,20220804,000000,162086,179453,146167,160639,4.594271651127488,0
+ACON.US,D,20220805,000000,154850,163534,143273,156298,3.4123064888177863,0
+ACON.US,D,20220808,000000,153403,176558,147614,166428,4.50181034746393,0
+ACON.US,D,20220809,000000,169322,169322,154850,157745,1.2201285118451495,0
+ACON.US,D,20220810,000000,163534,166428,137484,144705,1.6835820727164181,0
+ACON.US,D,20220811,000000,140393,147614,125935,131855,1.534791305824005,0
+ACON.US,D,20220812,000000,131695,137484,126312,130537,0.39188777938681596,0
+ACON.US,D,20220815,000000,132520,136037,126630,133577,0.22649944494340798,0
+ACON.US,D,20220816,000000,132419,136760,124503,129119,0.8242882725752488,0
+ACON.US,D,20220817,000000,127310,132274,124517,127643,0.2615118824042289,0
+ACON.US,D,20220818,000000,130682,256154,127788,154850,41.69008388381779,0
+ACON.US,D,20220819,000000,147614,150509,138786,142709,1.6087617307338309,0
+ACON.US,D,20220822,000000,149047,246024,141464,175111,34.17322381526058,0
+ACON.US,D,20220823,000000,160639,225763,151232,180900,13.516846188767413,0
+ACON.US,D,20220824,000000,178006,221407,175111,182347,6.980092522791667,0
+ACON.US,D,20220825,000000,182347,188136,164981,180176,1.926223032147388,0
+ACON.US,D,20220826,000000,175111,177991,147614,153403,2.5817854910422886,0
+ACON.US,D,20220829,000000,154850,170784,150509,156298,1.0093076184309702,0
+ACON.US,D,20220830,000000,163534,163534,146167,149062,0.7045812533190299,0
+ACON.US,D,20220831,000000,149062,160639,146167,160639,1.0293670433271145,0
+ACON.US,D,20220901,000000,154850,160639,149134,153403,1.1479408398196518,0
+ACON.US,D,20220902,000000,157151,179453,154850,170770,0.9608623452835822,0
+ACON.US,D,20220906,000000,176558,178006,160639,166428,0.6160102204844529,0
+ACON.US,D,20220907,000000,163534,173664,154850,166428,0.33761746483830846,0
+ACON.US,D,20220908,000000,167875,169322,156298,169322,0.2958678798495025,0
+ACON.US,D,20220909,000000,173664,188136,159192,178006,1.678703686916667,0
+ACON.US,D,20220912,000000,172217,204055,172217,196819,1.476789648029229,0
+ACON.US,D,20220913,000000,191030,195372,169322,179453,0.5803828023774876,0
+ACON.US,D,20220914,000000,186674,196819,176544,178006,0.7690505727406717,0
+ACON.US,D,20220915,000000,178006,178006,160639,166428,0.700373127324627,0
+ACON.US,D,20220916,000000,162086,169308,160639,162086,0.297263678619403,0
+ACON.US,D,20220919,000000,160639,170770,146167,147614,0.42936013943221396,0
+ACON.US,D,20220920,000000,146167,153403,144720,146167,0.4301340476610697,0
+ACON.US,D,20220921,000000,144865,153403,141826,149626,0.16228579163308457,0
+ACON.US,D,20220922,000000,144720,147614,137484,141319,0.39085129515174133,0
+ACON.US,D,20220923,000000,137484,157745,119235,131087,1.0609314432325871,0
+ACON.US,D,20220926,000000,131073,131073,118670,120118,0.37228440755410447,0
+ACON.US,D,20220927,000000,118670,124589,118670,119437,0.10287451527860697,0
+ACON.US,D,20220928,000000,118670,127643,118670,121536,0.26464897468905474,0
+ACON.US,D,20220929,000000,121565,125834,117006,118728,0.24882531536691546,0
+ACON.US,D,20220930,000000,123012,124459,112592,112592,0.3810185147083334,0
+ACON.US,D,20221003,000000,125935,134734,111434,123750,2.74888056952612,0
+ACON.US,D,20221004,000000,117961,123012,114329,119727,0.7939400141722638,0
+ACON.US,D,20221005,000000,121999,125110,119394,119582,0.22244333663681595,0
+ACON.US,D,20221006,000000,120132,123106,115776,115776,0.33832227411815924,0
+ACON.US,D,20221007,000000,112158,133142,112158,127368,1.2950594121461445,0
+ACON.US,D,20221010,000000,137614,138627,130248,138482,0.24387092072325872,0
+ACON.US,D,20221011,000000,144720,144720,130248,138425,0.39294499330659205,0
+ACON.US,D,20221012,000000,136283,157745,132419,144720,0.28222083742101994,0
+ACON.US,D,20221013,000000,136037,144720,136037,143273,0.27108208684141794,0
+ACON.US,D,20221014,000000,143432,143432,131970,132014,0.15049751093283584,0
+ACON.US,D,20221017,000000,136037,137585,116485,116485,0.330569372039801,0
+ACON.US,D,20221018,000000,122100,130233,118670,124155,0.300027636579602,0
+ACON.US,D,20221019,000000,115342,124459,113750,115921,0.28234521552922887,0
+ACON.US,D,20221020,000000,115776,122997,112882,117918,0.17432282854975126,0
+ACON.US,D,20221021,000000,123012,123012,118613,119437,0.07372166869340797,0
+ACON.US,D,20221024,000000,118670,123012,114329,117730,0.14741569780721395,0
+ACON.US,D,20221025,000000,117730,128280,117730,128280,0.6697899324950249,0
+ACON.US,D,20221026,000000,130103,146891,123027,144720,0.504235760574005,0
+ACON.US,D,20221027,000000,147614,147614,137484,137484,0.25158927332711445,0
+ACON.US,D,20221028,000000,150552,150552,137484,146167,0.3600953529496269,0
+ACON.US,D,20221031,000000,149062,162231,140813,154850,0.2934010473700249,0
+ACON.US,D,20221101,000000,164981,164981,147614,154850,0.18545466923445275,0
+ACON.US,D,20221102,000000,146327,162086,146327,152680,0.4107517924651741,0
+ACON.US,D,20221103,000000,156298,156298,149062,149062,0.0803275282182836,0
+ACON.US,D,20221104,000000,157745,157745,130248,137484,0.13095632815422886,0
+ACON.US,D,20221107,000000,149062,149062,136037,136037,0.024246821205845773,0
+ACON.US,D,20221108,000000,134590,141826,133866,141826,0.08463930263619404,0
+ACON.US,D,20221109,000000,134590,141826,132506,141826,0.07513128725310945,0
+ACON.US,D,20221110,000000,137209,149047,132578,144720,0.10487147490485077,0
+ACON.US,D,20221111,000000,115776,143273,115776,143273,0.006730237633084578,0
+ACON.US,D,20221114,000000,144720,149062,122115,138931,0.28708540343097017,0
+ACON.US,D,20221115,000000,144720,144720,125328,142954,0.07488253103669155,0
+ACON.US,D,20221116,000000,137484,137484,126066,130219,0.037299612672885576,0
+ACON.US,D,20221117,000000,133142,133142,114387,115776,0.5159480324303484,0
+ACON.US,D,20221118,000000,112303,127267,109292,118685,0.19768518320833334,0
+ACON.US,D,20221121,000000,135313,144720,118670,123012,0.46707434579912943,0
+ACON.US,D,20221122,000000,122925,137469,118092,121594,0.1350538958302239,0
+ACON.US,D,20221123,000000,123012,123012,109814,118670,0.2848535073781095,0
+ACON.US,D,20221125,000000,118670,118670,114329,118670,0.02578081787375622,0
+ACON.US,D,20221128,000000,114329,117223,110711,110711,0.1475538957052239,0
+ACON.US,D,20221129,000000,113605,115776,108612,115501,0.18179933483208954,0
+ACON.US,D,20221130,000000,111594,113678,111434,111492,0.1484038127779851,0
+ACON.US,D,20221201,000000,115776,129163,114835,121565,0.4381149762711443,0
+ACON.US,D,20221202,000000,123200,127354,115776,127354,0.05427722444340797,0
+ACON.US,D,20221205,000000,123084,123084,118670,120841,0.03382393553793533,0
+ACON.US,D,20221206,000000,118670,118735,81086.7,91130.1,0.6764648909689056,0
+ACON.US,D,20221207,000000,99856.8,99856.8,86832,88279.2,0.16773078881467662,0
+ACON.US,D,20221208,000000,89741,95500.6,87548.3,88235.7,0.05209369765485075,0
+ACON.US,D,20221209,000000,95370.5,107093,89711.8,103475,0.6002072908470151,0
+ACON.US,D,20221212,000000,108540,108540,86832,88337,0.4075801507058458,0
+ACON.US,D,20221213,000000,95515.2,102751,88279.2,102751,0.05172747322512438,0
+ACON.US,D,20221214,000000,85384.8,103779,81144.5,82505,0.2587064650746269,0
+ACON.US,D,20221215,000000,76701.6,86832,76701.6,84777,0.3128454916200249,0
+ACON.US,D,20221216,000000,91246,91897.2,81245.7,88264.6,0.29549474552487565,0
+ACON.US,D,20221219,000000,86832,88279.2,76745.1,76759.4,0.38521973080783584,0
+ACON.US,D,20221220,000000,79596,79596,59335.2,62229.6,0.6418532274123134,0
+ACON.US,D,20221221,000000,70912.8,70912.8,62229.6,65124,0.13989082226057215,0
+ACON.US,D,20221222,000000,65124,65124,59393,59393,0.12213239236629353,0
+ACON.US,D,20221223,000000,60782.4,79596,60782.4,69465.6,0.3462133740945274,0
+ACON.US,D,20221227,000000,68018.4,68018.4,54993.6,56455.4,0.5141514597562189,0
+ACON.US,D,20221228,000000,57888,65225.3,57888,60811.3,0.3206813124371891,0
+ACON.US,D,20221229,000000,62229.6,83214,59335.2,79596,0.758430064278607,0
+ACON.US,D,20221230,000000,102881,102881,76701.6,83937.6,0.491721940909204,0
+ACON.US,D,20230103,000000,89726.4,92606.2,79596,82490.4,0.04593698129850747,0
+ACON.US,D,20230104,000000,79596,84317.2,72374.6,73416.5,0.087513818914801,0
+ACON.US,D,20230105,000000,60782.4,86745.1,60782.4,76013.9,0.19654505054975127,0
+ACON.US,D,20230106,000000,87063.7,87063.7,69465.6,83937.6,0.06255527853420398,0
+ACON.US,D,20230109,000000,83923,85384.8,65124,72360,0.2342039777574627,0
+ACON.US,D,20230110,000000,72360,80319.6,72360,73807.2,0.23637368475621892,0
+ACON.US,D,20230111,000000,72360,122997,69465.6,85384.8,3.8351920567282343,0
+ACON.US,D,20230112,000000,79610.6,91853.7,79610.6,88278.9,0.23050718398569656,0
+ACON.US,D,20230113,000000,93141.9,93141.9,79596,79596,0.24528744917786074,0
+ACON.US,D,20230117,000000,81043.2,90232.9,81043.2,85992.8,0.11250690876990051,0
+ACON.US,D,20230118,000000,85992.6,91897.2,85384.8,91159,0.06296987222823384,0
+ACON.US,D,20230119,000000,83937.6,91173.6,83937.6,89335.7,0.1822968472649254,0
+ACON.US,D,20230120,000000,86832,91173.6,80160.3,90739.4,0.1283651175665423,0
+ACON.US,D,20230123,000000,91173.6,91173.6,79596,90059.3,0.041445549613184085,0
+ACON.US,D,20230124,000000,91173.6,98409.6,84805.9,86832,0.2727957407767413,0
+ACON.US,D,20230125,000000,81057.8,101304,81057.8,97468.9,0.04515616317475125,0
+ACON.US,D,20230126,000000,101319,114314,88293.8,106367,0.48449419084328366,0
+ACON.US,D,20230127,000000,106224,107614,98800.3,100595,0.12127556539863185,0
+ACON.US,D,20230130,000000,99856.8,107006,86832,94024.5,0.14136953976927863,0
+ACON.US,D,20230131,000000,94068,100609,86832,93908.7,0.10112631186878111,0
+ACON.US,D,20230201,000000,92620.8,121550,88279.2,106051,0.47215311855099507,0
+ACON.US,D,20230202,000000,105855,118815,102751,108540,0.20869955567972637,0
+ACON.US,D,20230203,000000,102751,112882,86832,86832,0.20201077741604478,0
+ACON.US,D,20230206,000000,104155,122578,91173.6,115776,0.8440920313600747,0
+ACON.US,D,20230207,000000,115776,120118,108540,120045,0.31967937767661697,0
+ACON.US,D,20230208,000000,125516,125516,108555,120081,0.07466832429477613,0
+ACON.US,D,20230209,000000,115776,115776,111434,114329,0.04200525110012438,0
+ACON.US,D,20230210,000000,104198,114329,101405,113215,0.1380942495864428,0
+ACON.US,D,20230213,000000,111434,141826,95515.2,116876,1.1706191148830847,0
+ACON.US,D,20230214,000000,116225,124459,112882,115414,0.24121061118656717,0
+ACON.US,D,20230215,000000,112882,112882,101530,108439,0.131958262914801,0
+ACON.US,D,20230216,000000,105935,105935,98409.6,104951,0.17922885392910448,0
+ACON.US,D,20230217,000000,102751,125906,95515.2,107238,0.7167012089745025,0
+ACON.US,D,20230221,000000,106369,117223,101304,111434,0.1302929782437811,0
+ACON.US,D,20230222,000000,111434,117021,101304,108540,0.08707158564116915,0
+ACON.US,D,20230223,000000,115776,116948,101304,106369,0.040630182014925374,0
+ACON.US,D,20230224,000000,105298,105298,94111.5,102071,0.07274737351243782,0
+ACON.US,D,20230227,000000,115776,115776,105284,105284,0.14233692505534828,0
+ACON.US,D,20230228,000000,95385.1,108489,95370.5,105515,0.1711511867904229,0
+ACON.US,D,20230301,000000,98409.6,105501,96398.1,96962.4,0.014939192774875622,0
+ACON.US,D,20230302,000000,98424.2,107078,98424.2,105226,0.14468628932151742,0
+ACON.US,D,20230303,000000,102216,106529,96383.5,103547,0.3259604721411692,0
+ACON.US,D,20230306,000000,99191,105646,98438.5,104198,0.07127556589863185,0
+ACON.US,D,20230307,000000,104198,104198,99046.3,101565,0.029871475654850748,0
+ACON.US,D,20230308,000000,98192.5,104821,96977,99856.8,0.0849917072761194,0
+ACON.US,D,20230309,000000,96977,104488,94068,98409.6,0.15362769332276122,0
+ACON.US,D,20230310,000000,103475,103475,95515.2,95659.9,0.041169153817164184,0
+ACON.US,D,20230313,000000,96962.4,102751,94082.6,99133.2,0.08524737338743782,0
+ACON.US,D,20230314,000000,98409.6,102751,94068,94068,0.13071448183271145,0
+ACON.US,D,20230315,000000,95515.2,100291,95515.2,96962.4,0.003544776083955224,0
+ACON.US,D,20230316,000000,102751,102751,98409.6,99451.5,0.08973880507276119,0
+ACON.US,D,20230317,000000,112882,138931,107086,115776,0.6294776056455225,0
+ACON.US,D,20230320,000000,108525,119466,96977,110248,0.16902984905597018,0
+ACON.US,D,20230321,000000,111449,125371,111449,119394,0.10303344286131842,0
+ACON.US,D,20230322,000000,118670,119394,108555,118366,0.07179380801616916,0
+ACON.US,D,20230323,000000,112910,119394,108540,119264,0.11858761628233831,0
+ACON.US,D,20230324,000000,119264,120118,115819,120118,0.08929657179912935,0
+ACON.US,D,20230327,000000,114604,115052,111434,114691,0.054208125494402994,0
+ACON.US,D,20230328,000000,108540,108540,101304,108540,0.12241569805721395,0
+ACON.US,D,20230329,000000,108555,113316,101304,105646,0.16663902542039802,0
+ACON.US,D,20230330,000000,110928,110928,99856.8,99856.8,0.05745577609763682,0
+ACON.US,D,20230331,000000,99871.4,109698,94068,94068,0.05545190657649254,0
+ACON.US,D,20230403,000000,94068,94849.4,86832,86846.6,0.0728233823563433,0
+ACON.US,D,20230404,000000,86832,98409.6,79596,94068,0.3526257565621891,0
+ACON.US,D,20230405,000000,107368,107368,102317,102317,0.010793255834577114,0
+ACON.US,D,20230406,000000,94068,95515.2,94068,95515.2,0.008063847348880597,0
+ACON.US,D,20230410,000000,94068,115761,94068,114618,0.3573659444639304,0
+ACON.US,D,20230411,000000,114126,114589,104198,114221,0.1289731883177861,0
+ACON.US,D,20230412,000000,113952,113967,104213,112129,0.13374792569402985,0
+ACON.US,D,20230413,000000,104198,115776,104198,114908,0.05298507409701493,0
+ACON.US,D,20230414,000000,115776,115776,104213,115747,0.11297678162313433,0
+ACON.US,D,20230417,000000,115747,115747,115747,115747,0.004747097796641791,0
+ACON.US,D,20230418,000000,107643,114329,104198,114314,0.07127556589863185,0
+ACON.US,D,20230419,000000,107889,116500,99856.8,108960,0.08360281840111941,0
+ACON.US,D,20230420,000000,104473,114314,97367.7,114025,0.5625621834291045,0
+ACON.US,D,20230421,000000,98409.6,108540,96962.4,107078,0.04490740695833334,0
+ACON.US,D,20230424,000000,185242,342986,163534,185242,538.3134274526866,0
+ACON.US,D,20230425,000000,170770,173664,125906,130103,16.064932122379975,0
+ACON.US,D,20230426,000000,109987,124459,102751,120581,6.436138686329602,0
+ACON.US,D,20230427,000000,117223,118656,101622,109307,1.5393449265634331,0
+ACON.US,D,20230428,000000,96962.4,101289,89726.4,91636.7,1.7310737803675376,0
+ACON.US,D,20230501,000000,86832,105646,85384.8,101304,1.1763128682810946,0
+ACON.US,D,20230502,000000,102751,102751,91175.5,95414,0.9421503498930349,0
+ACON.US,D,20230503,000000,95515.2,123012,95515.2,123012,2.6246752086896765,0
+ACON.US,D,20230504,000000,118670,118670,108555,109987,0.6416182909856966,0
+ACON.US,D,20230505,000000,113837,117223,102751,111449,0.22707987611504976,0
+ACON.US,D,20230508,000000,105646,109264,104198,104213,0.22717661464365674,0
+ACON.US,D,20230509,000000,106181,111420,95529.8,108540,0.3516030921169155,0
+ACON.US,D,20230510,000000,105689,112882,105646,107107,0.23208264002300996,0
+ACON.US,D,20230511,000000,104198,111130,102766,108540,0.13958678688495024,0
+ACON.US,D,20230512,000000,109987,110667,103330,103345,0.23564814579166668,0
+ACON.US,D,20230515,000000,102751,110711,102751,107093,0.16453841737064678,0
+ACON.US,D,20230516,000000,107816,107816,99871.4,99871.4,0.1636608607182836,0
+ACON.US,D,20230517,000000,101304,104560,101304,104560,0.23108070526243782,0
+ACON.US,D,20230518,000000,102317,107729,95515.2,99784.4,0.3421572657879353,0
+ACON.US,D,20230519,000000,99089.7,101275,95515.2,101261,0.15630873254415426,0
+ACON.US,D,20230522,000000,96962.4,101304,95515.2,97686,0.5244541130528607,0
+ACON.US,D,20230523,000000,96745.3,97353.1,85269,88004.3,0.973804578432214,0
+ACON.US,D,20230524,000000,89292.2,91520.8,86889.8,87555.6,0.19009811860758707,0
+ACON.US,D,20230525,000000,89726.4,98409.6,85384.8,91173.6,0.1697346583358209,0
+ACON.US,D,20230526,000000,92620.8,94068,85384.8,85384.8,0.1589483123961443,0
+ACON.US,D,20230530,000000,215633,219974,133142,151956,282.9766209955516,0
+ACON.US,D,20230531,000000,128685,154850,125906,142665,9.9291320179005,0
+ACON.US,D,20230601,000000,133142,154850,128801,149062,2.255514073630597,0
+ACON.US,D,20230602,000000,137484,160639,137484,147614,1.9042288366791045,0
+ACON.US,D,20230605,000000,154850,154850,146167,151956,0.47591210137686574,0
+ACON.US,D,20230606,000000,147614,162086,147614,151956,0.8019900417313434,0
+ACON.US,D,20230607,000000,147614,155892,144720,150509,0.3437258119303483,0
+ACON.US,D,20230608,000000,206950,231552,166428,185242,211.0244796476325,0
+ACON.US,D,20230609,000000,172217,193925,167875,180900,8.135157464253732,0
+ACON.US,D,20230612,000000,173664,198266,172217,191030,3.0921019591287315,0
+ACON.US,D,20230613,000000,195372,195372,180900,182347,1.071289375688433,0
+ACON.US,D,20230614,000000,186689,195372,173953,186689,1.3888128661560948,0
+ACON.US,D,20230615,000000,185242,188136,170770,176558,0.5270522335354478,0
+ACON.US,D,20230616,000000,183794,183794,146167,146167,1.8134120880018658,0
+ACON.US,D,20230620,000000,156298,163534,144720,150509,1.532331383239428,0
+ACON.US,D,20230621,000000,146167,150509,140393,146167,0.5975469813103234,0
+ACON.US,D,20230622,000000,146167,150494,136037,143128,0.40763542986504975,0
+ACON.US,D,20230623,000000,139438,141985,130248,134618,0.3264510746791045,0
+ACON.US,D,20230626,000000,134590,150509,125906,125906,1.1122719623432837,0
+ACON.US,D,20230627,000000,123576,124101,112882,112882,0.5970840183519901,0
+ACON.US,D,20230628,000000,105646,112867,99118.6,99118.6,0.5545536152394279,0
+ACON.US,D,20230629,000000,100573,112158,99306.8,99856.8,0.45664040449937815,0
+ACON.US,D,20230630,000000,108540,108540,99856.8,99856.8,0.36797263313619405,0
+ACON.US,D,20230703,000000,107093,107093,99856.8,102288,0.09929518972014927,0
+ACON.US,D,20230705,000000,108540,108540,103128,103547,0.5009051912319652,0
+ACON.US,D,20230706,000000,105790,108525,102751,105646,0.19181177254291049,0
+ACON.US,D,20230707,000000,107093,108540,99856.8,99856.8,0.22002487342164181,0
+ACON.US,D,20230710,000000,101304,107093,101304,102751,0.08627694772761195,0
+ACON.US,D,20230711,000000,104198,112882,99856.8,100291,0.4457227705565921,0
+ACON.US,D,20230712,000000,99856.8,103685,96962.4,96962.4,0.4332711399458956,0
+ACON.US,D,20230713,000000,100146,102722,92620.8,94068,0.305652291028607,0
+ACON.US,D,20230714,000000,96977,101289,92635.4,92678.6,0.17098534931281098,0
+ACON.US,D,20230717,000000,97005.9,101289,94068,95515.2,0.22699695737624379,0
+ACON.US,D,20230718,000000,95515.2,98366.1,91173.6,94053.4,0.31573382768843283,0
+ACON.US,D,20230719,000000,91318.3,101289,91173.6,94010.2,0.49586787784950254,0
+ACON.US,D,20230720,000000,98380.7,98395,92635.4,93923.3,0.09331122073631841,0
+ACON.US,D,20230721,000000,93937.9,93937.9,91217.1,91897.2,0.140291596164801,0
+ACON.US,D,20230724,000000,88279.2,94068,79668.4,89719.1,0.7487423916281095,0
+ACON.US,D,20230725,000000,89726.4,89726.4,81187.9,85399.4,0.5891860084807214,0
+ACON.US,D,20230726,000000,85384.8,86108.4,82490.4,85399.4,0.19078219820273634,0
+ACON.US,D,20230727,000000,82490.4,86832,82215.5,82505,0.4789524551330846,0
+ACON.US,D,20230728,000000,81332.6,86832,81332.6,84661.2,0.13992537173507463,0
+ACON.US,D,20230731,000000,79668.4,83937.6,75683.4,82490.4,0.2781785489042289,0
+ACON.US,D,20230801,000000,104054,104054,83518,87266.2,0.5978786562655474,0
+ACON.US,D,20230802,000000,89581.7,92620.8,79596,88264.6,0.5157752850578359,0
+ACON.US,D,20230803,000000,86687.3,91173.6,85384.8,86832,0.16538142454850746,0
+ACON.US,D,20230804,000000,88423.9,89697.2,84082.3,86817.4,0.26091763144278607,0
+ACON.US,D,20230807,000000,83937.6,86803.1,79596,81043.2,0.30436705057711444,0
+ACON.US,D,20230808,000000,81043.2,85095.4,81043.2,84661.2,0.20425649325870648,0
+ACON.US,D,20230809,000000,82505,84646.6,81043.2,84646.6,0.051844941438432844,0
+ACON.US,D,20230810,000000,84516.5,84559.7,79596,79596,0.1822553878955224,0
+ACON.US,D,20230811,000000,79596,82490.4,75254.4,81028.6,0.24186014130721395,0
+ACON.US,D,20230814,000000,81043.2,81043.2,68119.7,76701.6,0.33323659147139306,0
+ACON.US,D,20230815,000000,80030.2,80030.2,70912.8,75978,0.08267689248445274,0
+ACON.US,D,20230816,000000,70927.4,75254.4,65124,69914.3,0.6280334376113185,0
+ACON.US,D,20230817,000000,72360,73807.2,66571.5,68611.9,0.1136332216386816,0
+ACON.US,D,20230818,000000,66571.2,69898.4,66571.2,67439.5,0.04192924225621891,0
+ACON.US,D,20230821,000000,68452.6,72360,66571.2,68018.4,0.10186567062313433,0
+ACON.US,D,20230822,000000,67931.5,69465.6,66571.2,69465.6,0.10608761640733833,0
+ACON.US,D,20230823,000000,72360,72360,65124,66527.7,0.08396213293594529,0
+ACON.US,D,20230824,000000,66715.9,66715.9,65124,66571.2,0.09633775470273633,0
+ACON.US,D,20230825,000000,69436.7,69451,59523.4,65109.4,0.028358208671641794,0
+ACON.US,D,20230828,000000,66426.5,66426.5,60001,65124,0.11830431059141791,0
+ACON.US,D,20230829,000000,62953.2,62953.2,59860.1,61621.8,0.05297125430721394,0
+ACON.US,D,20230830,000000,62229.6,73792.6,62229.6,68090.8,0.19603371832711444,0
+ACON.US,D,20230831,000000,68742,73807.2,66831.8,73807.2,0.06532614638930348,0
+ACON.US,D,20230901,000000,70188.9,72360,68033,69827.4,0.11999723484203981,0
+ACON.US,D,20230905,000000,72360,72360,61361.3,67294.8,0.1544361510261194,0
+ACON.US,D,20230906,000000,64139.9,69465.6,61043,69451,0.17610558143407962,0
+ACON.US,D,20230907,000000,65124,68018.4,65124,66513.4,0.043000275965796024,0
+ACON.US,D,20230908,000000,63532.1,65124,60782.4,60797,0.09466556013681593,0
+ACON.US,D,20230911,000000,60782.4,62229.6,59262.8,60782.4,0.20122304939738808,0
+ACON.US,D,20230912,000000,54993.6,60652.3,52258.5,59335.2,0.38181315262189064,0
+ACON.US,D,20230913,000000,60782.4,66368.7,57888,57902.6,0.11766169036567166,0
+ACON.US,D,20230914,000000,57888,66006.9,57888,62229.6,0.11460060692475124,0
+ACON.US,D,20230915,000000,58322.2,72360,58322.2,72360,1.3838031923532341,0
+ACON.US,D,20230918,000000,72360,72360,59262.8,63662.2,1.7404919671169157,0
+ACON.US,D,20230919,000000,64574,65124,62200.7,63112.5,1.3069789808495027,0
+ACON.US,D,20230920,000000,60058.8,66426.5,60058.8,62229.6,0.17807490148072141,0
+ACON.US,D,20230921,000000,62229.6,64545.1,57902.6,57902.6,0.2109314517325871,0
+ACON.US,D,20230922,000000,57888,59624.6,52200.7,53546.4,0.1928137073034826,0
+ACON.US,D,20230925,000000,59335.2,60637.7,46339.3,50680.9,0.41583056521703987,0
+ACON.US,D,20230926,000000,53546.4,60767.8,52070.3,52070.3,0.1814400202972637,0
+ACON.US,D,20230927,000000,50652,53387.1,38148.3,49364.1,1.780624636699005,0
+ACON.US,D,20230928,000000,53546.4,53546.4,44877.8,47120.9,0.29214344649813434,0
+ACON.US,D,20230929,000000,44953.9,49204.8,44953.9,47106.4,0.024357379524253733,0
+ACON.US,D,20231002,000000,50652,65124,50507.3,59306,0.7154505179975125,0
+ACON.US,D,20231003,000000,60333.7,70753.5,53546.4,54964.7,0.28512990317412934,0
+ACON.US,D,20231004,000000,57888,66658.1,57888,63532.1,0.22829601761753732,0
+ACON.US,D,20231005,000000,63676.8,70478.6,57888,61795.4,0.34528053828296024,0
+ACON.US,D,20231006,000000,57888,62229.6,57888,57888,0.04096185697014926,0
+ACON.US,D,20231009,000000,57888,60927.1,57888,57931.5,0.0514096180597015,0
+ACON.US,D,20231010,000000,57888,60782.4,55428,55428,0.3712479233190299,0
+ACON.US,D,20231011,000000,54993.6,57888,54993.6,57888,0.2601022638445274,0
+ACON.US,D,20231012,000000,57309.1,74965,53821.3,72808.7,0.69722221525,0
+ACON.US,D,20231013,000000,72910,77772.4,63676.8,77353.1,0.12101298939241294,0
+ACON.US,D,20231016,000000,74545.4,78004.1,70912.8,73517.8,0.12469596337437812,0
+ACON.US,D,20231017,000000,72360,89552.8,72360,82736.4,0.7952528942033582,0
+ACON.US,D,20231018,000000,79651.4,81766.8,79480.2,79480.2,0.14483830700932837,0
+ACON.US,D,20231019,000000,82490.4,86832,78148.8,82331.1,0.14050580290671644,0
+ACON.US,D,20231020,000000,82490.4,86528,72360,81766.8,0.3202045296890547,0
+ACON.US,D,20231023,000000,73807.2,78004.1,47757.6,52099.2,12.92095758223321,0
+ACON.US,D,20231024,000000,54588.3,54588.3,46194.6,46599.8,1.7260157373003733,0
+ACON.US,D,20231025,000000,47844.5,70912.8,47772.2,66571.2,9.541196698396767,0
+ACON.US,D,20231026,000000,59335.2,61375.9,52099.2,53401.7,1.5785378504390548,0
+ACON.US,D,20231027,000000,51795.2,55239.6,47048.6,47048.6,0.49397456664676626,0
+ACON.US,D,20231030,000000,46932.8,50203.3,46932.8,47627.5,0.25319927883893034,0
+ACON.US,D,20231031,000000,47757.6,50666.6,43705.4,48481.2,0.9912382432661693,0
+ACON.US,D,20231101,000000,49277.2,49277.2,43416,45138.1,0.69041596877301,0
+ACON.US,D,20231102,000000,43907.9,47743,40955.8,44573.8,0.134777500034204,0
+ACON.US,D,20231103,000000,46310.4,49031.2,43416,48090.5,0.22110281702611942,0
+ACON.US,D,20231106,000000,46339.3,50709.8,46310.4,49204.8,0.29216417618283586,0
+ACON.US,D,20231107,000000,49291.7,49928.4,44747.4,47034,0.03881978955099503,0
+ACON.US,D,20231108,000000,49204.8,50652,46310.4,50652,0.19836235290858212,0
+ACON.US,D,20231109,000000,51375.6,51375.6,45789.3,50652,0.02920812574440299,0
+ACON.US,D,20231110,000000,51230.9,51230.9,42233.7,49190.2,0.0297263678619403,0
+ACON.US,D,20231113,000000,47743,51375.6,44877.8,48481.2,0.2884673824110697,0
+ACON.US,D,20231114,000000,48481.2,49190.2,43416,49190.2,0.04636539478233831,0
+ACON.US,D,20231115,000000,50652,50652,44964.5,45601.4,0.07033582019216418,0
+ACON.US,D,20231116,000000,49204.8,50652,44573.8,50652,25.43984910989117,0
+ACON.US,D,20231117,000000,42764.8,47106.4,39089,39798,4.079546670094528,0
+ACON.US,D,20231120,000000,43416,43416,37612.6,38495.5,0.9093283491156718,0
+ACON.US,D,20231121,000000,39508.6,47757.6,36325,43054.2,2.8071862626965176,0
+ACON.US,D,20231122,000000,41968.8,41968.8,39074.4,39074.4,0.2189192902375622,0
+ACON.US,D,20231124,000000,41028.1,44863.2,39074.4,39074.4,0.11131149695211445,0
+ACON.US,D,20231127,000000,44284.3,44284.3,37714.1,39074.4,0.7859659954570896,0
+ACON.US,D,20231128,000000,37771.9,40898,37627.2,39074.4,0.36978993549502487,0
+ACON.US,D,20231129,000000,37931.2,42692.4,37916.6,37916.6,0.3366362597624379,0
+ACON.US,D,20231130,000000,39798,40521.6,36715.4,39074.4,0.5073175736996269,0
+ACON.US,D,20231201,000000,39798,39798,37641.8,39074.4,0.28240049468843287,0
+ACON.US,D,20231204,000000,38046.8,39798,37916.6,37931.2,0.11926478598258708,0
+ACON.US,D,20231205,000000,39798,39798,34877.5,36180,0.4092247056921642,0
+ACON.US,D,20231206,000000,37381.2,38061.4,34732.8,35456.4,0.7614496883501244,0
+ACON.US,D,20231207,000000,35065.7,35528.8,33285.6,33285.6,0.418124650324005,0
+ACON.US,D,20231208,000000,35253.9,35253.9,30550.5,31838.4,0.19780956131654232,0
+ACON.US,D,20231211,000000,32562,36180,31838.4,36035.3,1.2505527790920399,0
+ACON.US,D,20231212,000000,36136.5,36136.5,30405.8,33213.2,1.081999712784204,0
+ACON.US,D,20231213,000000,34732.8,34732.8,31462,33908,0.3628454911200249,0
+ACON.US,D,20231214,000000,35355.2,35876,30405.8,31838.4,0.2566818658687811,0
+ACON.US,D,20231215,000000,32808,35456.1,30391.2,30492.5,0.5289800942126867,0
+ACON.US,D,20231218,000000,31838.4,34732.8,30825.4,34660.4,0.5238253126169155,0
+ACON.US,D,20231219,000000,35557.7,45456.9,33922.3,41968.8,58.49866580528421,0
+ACON.US,D,20231220,000000,65095.1,66918.4,43416,50507.3,360.39749501404606,0
+ACON.US,D,20231221,000000,39769.1,44429,32677.8,38206.1,22.536228353963313,0
+ACON.US,D,20231222,000000,34009.2,39074.4,33285.6,37569.4,7.543622091506841,0
+ACON.US,D,20231226,000000,34732.8,37193,30608.3,31997.7,6.909217730797264,0
+ACON.US,D,20231227,000000,31693.7,33140.9,31693.7,32156.7,3.788177131825249,0
+ACON.US,D,20231228,000000,31389.7,32851.2,26208.8,31853,10.207117089747513,0
+ACON.US,D,20231229,000000,31838.4,31838.4,28148,28944,5.3817923729371895,0
+ACON.US,D,20240102,000000,28944,32576.6,28944,30014.8,6.105845710085822,0
+ACON.US,D,20240103,000000,29435.9,32909.2,27236.3,30246.5,58.365152816016796,0
+ACON.US,D,20240104,000000,40431.2,44230.1,24964.2,27949.1,172.1855151382886,0
+ACON.US,D,20240105,000000,25687.8,39255.3,24873.8,27677.7,437.55488783008957,0
+ACON.US,D,20240108,000000,59425.7,61053.8,29124.9,32562,2857.113404264687,0
+ACON.US,D,20240109,000000,33014.3,33918.8,28491.8,31567.1,105.47042459482587,0
+ACON.US,D,20240110,000000,29305.8,35727.8,29034.5,33376.1,72.02586992650747,0
+ACON.US,D,20240111,000000,32019.3,34274.3,30753,31657.5,19.334991514776124,0
+ACON.US,D,20240112,000000,30119.9,31657.5,27225.5,28401.3,58.48700881258707,0
+ACON.US,D,20240116,000000,28763.1,33375.2,27587.3,28582.2,26.838695143442788,0
+ACON.US,D,20240117,000000,28672.7,32381.1,27406.4,30210.3,19.442343641950252,0
+ACON.US,D,20240118,000000,29215.4,30843.5,28130,28130,23.709341940905475,0
+ACON.US,D,20240119,000000,27768.2,29395.4,25326,25416.5,13.95356536626866,0
+ACON.US,D,20240122,000000,24873.8,26320.1,23517,23607.5,11.866334873044778,0
+ACON.US,D,20240123,000000,20532.2,22069.8,19265.9,19446.8,14.74803744234826,0
+ACON.US,D,20240124,000000,19537.2,21432.1,19089.5,19356.3,5.90082912838806,0
+ACON.US,D,20240125,000000,18994.5,19899,16552.4,16868.9,9.428855627104479,0
+ACON.US,D,20240126,000000,28491.8,34823.3,24331.1,25687.8,3725.5627045906967,0
+ACON.US,D,20240129,000000,22522.1,25054.7,19989.5,22612.5,156.32017533010946,0
+ACON.US,D,20240130,000000,20984.4,28944,20532.2,21979.4,195.28822358608957,0
+ACON.US,D,20240131,000000,23969.3,23969.3,20441.7,21708,28.656163339751245,0
+ACON.US,D,20240201,000000,21436.7,22430.7,21346.2,22069.8,13.582421091373135,0
+ACON.US,D,20240202,000000,20894,22611.6,20363.9,21527.1,23.905804072716418,0
+ACON.US,D,20240205,000000,20713.1,21254.9,19899,20803.5,38.74096146997015,0
+ACON.US,D,20240206,000000,20351.3,20802.6,17366.4,18270.9,33.872968152149255,0
+ACON.US,D,20240207,000000,17456.9,18270.9,16281,17276,23.872968252149256,0
+ACON.US,D,20240208,000000,18090,18270.9,16642.8,17366.4,11.073300055104479,0
+ACON.US,D,20240209,000000,17909.1,17909.1,16281,16733.3,10.936760531870648,0
+ACON.US,D,20240212,000000,16733.3,17908.2,16552.4,17185.5,9.069541092278609,0
+ACON.US,D,20240213,000000,17547.3,17863.9,16281,16733.3,9.889109906636817,0
+ACON.US,D,20240214,000000,16461.9,16914.2,15919.2,16281,6.460696452805971,0
+ACON.US,D,20240215,000000,16642.8,16642.8,15376.5,15828.8,6.490878873731344,0
+ACON.US,D,20240216,000000,15467,16370.6,15376.5,15647.9,6.986069581880598,0
+ACON.US,D,20240220,000000,15557.4,16009.7,15105.2,15105.2,3.9575455657313436,0
+ACON.US,D,20240221,000000,15195.6,15647.9,13567.5,14019.8,10.624212165731343,0
+ACON.US,D,20240222,000000,14110.2,14562.5,10402.7,11034.9,57.94870036025871,0
+ACON.US,D,20240223,000000,10854,11034.9,7869.15,8185.73,68.63825249216916,0
+ACON.US,D,20240226,000000,2911.6,3256.2,2413.21,3226.37,1283.5315515649056,0
+ACON.US,D,20240227,000000,3210.08,3345.76,2849.18,3183.84,273.45428140033835,0
+ACON.US,D,20240228,000000,3329.48,3504.95,3081.65,3314.09,154.491319627005,0
+ACON.US,D,20240229,000000,3397.3,3953.58,3397.3,3602.64,232.02188822704477,0
+ACON.US,D,20240301,000000,3527.55,3708.45,3346.65,3572.78,88.56495212706469,0
+ACON.US,D,20240304,000000,3741.93,4432.05,3623.43,3936.38,285.1983387732239,0
+ACON.US,D,20240305,000000,3736.5,3798.9,3004.75,3391.88,172.18407788014926,0
+ACON.US,D,20240306,000000,3256.2,3345.76,3166.67,3265.25,52.42962910533334,0
+ACON.US,D,20240307,000000,3346.65,3364.74,2963.14,3045.47,70.48103854339304,0
+ACON.US,D,20240308,000000,3093.39,3165.75,3001.13,3061.72,35.22122684513433,0
+ACON.US,D,20240311,000000,3075.3,3437.1,3061.75,3337.61,67.55765548804976,0
+ACON.US,D,20240312,000000,3283.34,3344.84,3030.08,3105.16,45.132890648726374,0
+ACON.US,D,20240313,000000,3156.71,3391.88,3075.3,3247.16,61.60375836682588,0
+ACON.US,D,20240314,000000,3149.47,3247.16,3081.56,3163.05,42.969264357482594,0
+ACON.US,D,20240315,000000,3213.7,4160.7,3039.12,3618,1396.2497372812836,0
+ACON.US,D,20240318,000000,3423.55,3617.11,3075.3,3103.35,263.3867303677911,0
+ACON.US,D,20240319,000000,3075.3,3346.65,2894.4,3265.25,91.96738437606966,0
+ACON.US,D,20240320,000000,3148.58,3355.7,3000.24,3309.58,54.565173583701494,0
+ACON.US,D,20240321,000000,3366.55,3391.88,3229.07,3263.44,30.120729383701494,0
+ACON.US,D,20240322,000000,3233.6,3337.61,3057.21,3182.95,62.68756156217911,0
+ACON.US,D,20240325,000000,3145.85,3258.01,3036.42,3088.88,30.100054978159207,0
+ACON.US,D,20240326,000000,3012.9,3156.71,2903.45,2934.2,26.346047276616915,0
+ACON.US,D,20240327,000000,2954.1,3021.03,2803.95,2944.16,30.014482839711444,0
+ACON.US,D,20240328,000000,2975.81,3156.71,2849.18,2980.34,37.52260880111443,0
+ACON.US,D,20240401,000000,3030.08,3835.08,2864.78,3708.45,379.8992775719304,0
+ACON.US,D,20240402,000000,3165.75,3165.75,2894.4,3030.08,61.00674344742289,0
+ACON.US,D,20240403,000000,2939.63,3065.36,2894.4,2920.62,18.38264216000995,0
+ACON.US,D,20240404,000000,2894.4,3014.71,2814.8,2894.4,30.511221364318413,0
+ACON.US,D,20240405,000000,2975.81,3135.81,2803.95,2926.96,31.226091451144285,0
+ACON.US,D,20240408,000000,2984.85,2984.85,2822.96,2828.39,28.46710861527363,0
+ACON.US,D,20240409,000000,2966.76,2973.11,2722.55,2776.82,24.18595885156219,0
+ACON.US,D,20240410,000000,2785.86,2867.27,2717.12,2776.82,18.185516678288558,0
+ACON.US,D,20240411,000000,2777.73,2917.03,2713.5,2804.87,22.573134102626867,0
+ACON.US,D,20240412,000000,2806.68,2912.49,2806.68,2813.27,20.076837831293535,0
+ACON.US,D,20240415,000000,2888.08,2888.08,2713.5,2768.69,21.399557552726368,0
+ACON.US,D,20240416,000000,2713.5,2713.5,2551.59,2622.15,14.13664994155224,0
+ACON.US,D,20240417,000000,2600.44,2692.69,2532.6,2685.46,15.349253577850748,0
+ACON.US,D,20240418,000000,2595.92,2690.89,2541.65,2685.46,5.847982252189055,0
+ACON.US,D,20240419,000000,2677.32,2713.5,2632.1,2708.99,2.5461580729353233,0
+ACON.US,D,20240422,000000,2637.52,2713.5,2447.58,2487.38,15.949585246805972,0
+ACON.US,D,20240423,000000,2641.14,2641.14,2487.38,2548.88,5.112216643184079,0
+ACON.US,D,20240424,000000,2478.33,2617.62,2447.58,2604.96,5.641790988358209,0
+ACON.US,D,20240425,000000,2623.05,6241.05,2623.05,3551.99,12776.885665487087,0
+ACON.US,D,20240426,000000,2941.43,3287.87,2894.4,3048.17,405.6562701280697,0
+ACON.US,D,20240429,000000,2985.77,3256.2,2564.26,2695.41,317.69651423597014,0
+ACON.US,D,20240430,000000,2714.42,2874.5,2668.28,2714.42,64.86688713463683,0
+ACON.US,D,20240501,000000,2672.8,2802.14,2532.6,2653.8,85.51962324651741,0
+ACON.US,D,20240502,000000,2653.8,2713.5,2541.65,2557.93,48.341071932288564,0
+ACON.US,D,20240503,000000,2713.5,2713.5,2573.3,2642.04,37.68999409518408,0
+ACON.US,D,20240506,000000,2623.05,2701.73,2541.65,2581.44,28.635157259253734,0
+ACON.US,D,20240507,000000,2564.26,2707.18,2532.6,2578.73,29.91741263614926,0
+ACON.US,D,20240508,000000,2614.01,2836.51,2588.68,2756.92,75.46202246262688,0
+ACON.US,D,20240509,000000,2677.32,2756.92,2623.95,2711.69,13.325151884437814,0
+ACON.US,D,20240510,000000,2745.17,2758.73,2447.58,2501.85,43.15190669949254,0
+ACON.US,D,20240513,000000,2532.6,2595.92,2501.85,2571.49,21.821448095771146,0
+ACON.US,D,20240514,000000,2537.12,2618.53,2487.38,2595.92,37.50259774548259,0
+ACON.US,D,20240515,000000,2447.58,2575.11,2447.58,2514.51,50.96207798678608,0
+ACON.US,D,20240516,000000,2532.6,3210.98,2511.8,2966.76,153.7704793909851,0
+ACON.US,D,20240517,000000,2936.93,3164.86,2803.95,2935.12,74.95953490546269,0
+ACON.US,D,20240520,000000,2829.28,2948.67,2829.28,2938.73,40.38441087310448,0
+ACON.US,D,20240521,000000,2906.17,2906.17,2713.5,2803.95,24.180099260686568,0
+ACON.US,D,20240522,000000,2783.16,3160.32,2758.73,3021.03,109.24234274395026,0
+ACON.US,D,20240523,000000,3036.42,3105.95,2811.19,2930.58,42.5541178718607,0
+ACON.US,D,20240524,000000,2894.4,2983.96,2813,2826.58,31.339082052557217,0
+ACON.US,D,20240528,000000,2827.47,3120.53,2714.42,2937.82,80.3734651995821,0
+ACON.US,D,20240529,000000,2850.09,3030.08,2713.5,2740.64,66.12526191475622,0
+ACON.US,D,20240530,000000,2840.13,2928.77,2679.13,2813,60.18927524111444,0
+ACON.US,D,20240531,000000,2764.15,2802.14,2668.28,2713.5,121.02023096226867,0
+ACON.US,D,20240603,000000,2894.4,3346.65,2623.05,2849.18,460.03570573684584,0
+ACON.US,D,20240604,000000,2668.28,2849.18,2659.23,2794.91,55.39380818016915,0
+ACON.US,D,20240605,000000,2710.8,2894.4,2577.83,2654.71,115.8526246015622,0
+ACON.US,D,20240606,000000,2623.05,2796.71,2609.48,2785.86,57.06898782068657,0
+ACON.US,D,20240607,000000,2702.65,2796.71,2600.44,2681.84,35.021226847134336,0
+ACON.US,D,20240610,000000,2635.71,2734.32,2577.83,2654.71,18.65527897320398,0
+ACON.US,D,20240611,000000,2641.14,2794.01,2624.86,2713.5,34.787396003701495,0
+ACON.US,D,20240612,000000,2740.64,2757.83,2650.19,2733.4,13.895190574149256,0
+ACON.US,D,20240613,000000,2706.26,2731.59,2622.15,2642.95,12.292094957233832,0
+ACON.US,D,20240614,000000,2668.28,2798.52,2632.1,2712.61,15.156550428865673,0
+ACON.US,D,20240617,000000,2661.94,2712.61,2599.53,2668.28,13.891542149641792,0
+ACON.US,D,20240618,000000,2712.61,2737.02,2601.34,2668.28,26.36705335711443,0
+ACON.US,D,20240620,000000,2713.5,2713.5,2577.83,2600.44,25.683802949353236,0
+ACON.US,D,20240621,000000,2614.01,2713.5,2553.4,2553.4,25.677390566885578,0
+ACON.US,D,20240624,000000,2577.83,2623.05,2551.59,2577.83,18.44543928486567,0
+ACON.US,D,20240625,000000,2423.16,2713.5,2423.16,2623.05,448.1576516820498,0
+ACON.US,D,20240626,000000,2674.61,2875.42,2490.09,2789.48,181.9677151510249,0
+ACON.US,D,20240627,000000,2793.1,2794.01,2580.54,2704.46,38.94273040106468,0
+ACON.US,D,20240628,000000,2623.05,2755.11,2553.4,2585.97,30.533885819592044,0
+ACON.US,D,20240701,000000,2585.06,2662.85,2577.83,2632.1,7.6969595692437816,0
+ACON.US,D,20240702,000000,2586.87,2701.76,2582.35,2632.1,13.478496272069654,0
+ACON.US,D,20240703,000000,2632.1,2669.18,2583.25,2655.61,5.829297896378111,0
+ACON.US,D,20240705,000000,2595.92,2690.89,2586.87,2629.38,7.20165830277612,0
+ACON.US,D,20240708,000000,2605.86,2701.76,2604.96,2668.28,13.302597987482589,0
+ACON.US,D,20240709,000000,2713.5,2758.73,2613.1,2713.5,75.40740665333334,0
+ACON.US,D,20240710,000000,2785.86,2786.78,2677.32,2746.98,27.44201188699503,0
+ACON.US,D,20240711,000000,2742.44,2890.78,2663.75,2826.58,21.271973253283583,0
+ACON.US,D,20240712,000000,2827.47,2894.4,2632.1,2704.46,14.798120360587067,0
+ACON.US,D,20240715,000000,2703.56,2704.46,2581.44,2644.76,11.703593028348259,0
+ACON.US,D,20240716,000000,2643.85,2734.32,2623.05,2722.55,16.366168990567164,0
+ACON.US,D,20240717,000000,2604.96,2713.5,2604.96,2662.85,33.799999662000005,0
+ACON.US,D,20240718,000000,2661.94,2705.37,2589.58,2628.48,13.782421089373136,0
+ACON.US,D,20240719,000000,2650.19,2712.61,2589.58,2623.05,16.058153515482587,0
+ACON.US,D,20240722,000000,2623.05,3128.68,2623.05,2764.15,193.8898819748657,0
+ACON.US,D,20240723,000000,2686.37,3065.36,2633,2945.05,157.9969027870846,0
+ACON.US,D,20240724,000000,2813,2983.96,2733.4,2760.53,60.10116026134329,0
+ACON.US,D,20240725,000000,2740.64,2850.98,2740.64,2767.77,9.263792057721394,0
+ACON.US,D,20240726,000000,2819.34,2982.15,2740.64,2929.69,26.10160283461692,0
+ACON.US,D,20240729,000000,2998.43,3055.4,2894.4,2895.32,24.158319271960202,0
+ACON.US,D,20240730,000000,2955.91,2955.91,2713.5,2827.47,17.10525134912438,0
+ACON.US,D,20240731,000000,2867.27,2954.1,2804.87,2850.09,7.454615735293533,0
+ACON.US,D,20240801,000000,2849.18,2889.89,2707.18,2794.91,9.052404552925374,0
+ACON.US,D,20240802,000000,2714.42,2803.95,2623.05,2623.05,12.861912530308459,0
+ACON.US,D,20240805,000000,2578.73,2616.72,2361.65,2538.03,23.330348025402987,0
+ACON.US,D,20240806,000000,2614.01,2621.24,2532.6,2577.83,12.658816899393036,0
+ACON.US,D,20240807,000000,2623.05,2623.05,2488.28,2544.36,13.798341487223881,0
+ACON.US,D,20240808,000000,2469.29,2622.15,2442.15,2555.21,13.377114294089553,0
+ACON.US,D,20240809,000000,2623.05,2623.05,2460.24,2538.93,6.471862842965175,0
+ACON.US,D,20240812,000000,2523.56,2586.87,2328.18,2525.36,43.24234340395025,0
+ACON.US,D,20240813,000000,2270.3,2440.34,1909.4,2096.63,144.87097699241792,0
+ACON.US,D,20240814,000000,2080.35,2216.03,1835.23,1881.36,140.58076144659702,0
+ACON.US,D,20240815,000000,1872.32,2145.47,1872.32,2078.54,29.9957984839005,0
+ACON.US,D,20240816,000000,2080.35,2080.35,1944.68,2009.8,16.380762688597017,0
+ACON.US,D,20240819,000000,2080.35,2260.35,2007.99,2198.84,41.96163584351244,0
+ACON.US,D,20240820,000000,2170.8,2252.21,2080.35,2100.25,13.579436016776121,0
+ACON.US,D,20240821,000000,2079.45,2169.9,1908.5,2087.5,626.0495238666467,0
+ACON.US,D,20240822,000000,2048.69,2079.45,2035.13,2070.4,51.6305135798806,0
+ACON.US,D,20240823,000000,2080.35,2351.7,2035.13,2170.8,60.89806462042787,0
+ACON.US,D,20240826,000000,2152.71,2261.25,2081.25,2234.12,20.1875067080199,0
+ACON.US,D,20240827,000000,2261.25,2261.25,2082.16,2168.09,12.639137518716419,0
+ACON.US,D,20240828,000000,2127.38,2306.48,1899.45,2069.5,64.63261405793035,0
+ACON.US,D,20240829,000000,2071.31,2108.39,1913.92,1961.86,76.78441050910449,0
+ACON.US,D,20240830,000000,1985.38,2009.8,1854.23,1894.02,27.585074351014928,0
+ACON.US,D,20240903,000000,1837.04,1892.21,1662.47,1704.98,67.02675444305473,0
+ACON.US,D,20240904,000000,1772.82,1888.42,1719.45,1741.16,20.765616154975124,0
+ACON.US,D,20240905,000000,1662.47,1799.96,1627.2,1628.1,140.54482999311443,0
+ACON.US,D,20240906,000000,1646.19,1764.68,1583.78,1659.76,120.72305020238808,0
+ACON.US,D,20240909,000000,1647.09,1708.6,1591.02,1616.34,32.05594218911443,0
+ACON.US,D,20240910,000000,1673.33,1673.33,1465.29,1536.75,342.23360630679605,0
+ACON.US,D,20240911,000000,1573.83,1582.88,1446.3,1528.61,44.80574858455722,0
+ACON.US,D,20240912,000000,1520.46,1763.78,1447.2,1763.78,205.49253525850747,0
+ACON.US,D,20240913,000000,1718.55,1759.25,1630.81,1718.55,48.58275241632837,0
+ACON.US,D,20240916,000000,1836.14,1836.14,1549.41,1659.76,58.940297918059706,0
+ACON.US,D,20240917,000000,1685.99,1718.55,1628.1,1654.33,21.1485901699403,0
+ACON.US,D,20240918,000000,1700.46,1700.46,1564.79,1591.92,11.315865005691542,0
+ACON.US,D,20240919,000000,1593.73,1708.6,1586.49,1673.33,19.85583175279602,0
+ACON.US,D,20240920,000000,1691.42,1707.7,1600.97,1600.97,23.953786382905477,0
+ACON.US,D,20240923,000000,1616.34,1622.67,1582.88,1592.82,11.389828520706468,0
+ACON.US,D,20240924,000000,1564.79,1628.1,1564.79,1600.97,10.989386291432837,0
+ACON.US,D,20240925,000000,1709.51,1716.74,1592.82,1600.97,26.956992544139307,0
+ACON.US,D,20240926,000000,1584.68,1673.33,1583.78,1583.78,12.095080033830847,0
+ACON.US,D,20240927,000000,1673.33,1673.33,1583.78,1590.11,12.60011043231841,0
+ACON.US,D,20240930,000000,1718.55,1718.55,1628.1,1658.85,35.357655810049756,0
+ACON.US,D,20241001,000000,1691.42,1699.56,1582.88,1614.53,27.512105860865674,0
+ACON.US,D,20241002,000000,1637.15,1637.15,1582.88,1583.78,6.227528959283583,0
+ACON.US,D,20241003,000000,1600.97,1600.97,1551.22,1564.79,11.677390706885573,0
+ACON.US,D,20241004,000000,1581.97,1608.2,1553.93,1553.93,8.031509040746268,0
+ACON.US,D,20241007,000000,1548.5,1627.2,1548.5,1591.92,8.354892122089552,0
+ACON.US,D,20241008,000000,1619.06,1663.38,1587.4,1598.25,11.42929784037811,0
+ACON.US,D,20241009,000000,1599.16,1609.11,1564.79,1579.26,3.4049750903283584,0
+ACON.US,D,20241010,000000,1598.98,1655.24,1546.7,1655.24,19.676948393611944,0
+ACON.US,D,20241011,000000,1642.57,1644.38,1556.64,1593.73,12.46014360121393,0
+ACON.US,D,20241014,000000,1537.65,1596.44,1537.65,1574.73,15.566390115203982,0
+ACON.US,D,20241015,000000,1581.07,1581.97,1507.8,1522.27,18.32802635071642,0
+ACON.US,D,20241016,000000,1500.57,1537.65,1500.57,1537.65,16.424654341004977,0
+ACON.US,D,20241017,000000,1546.7,1605.49,1506.9,1540.36,23.070204302189058,0
+ACON.US,D,20241018,000000,1628.1,1628.1,1555.74,1610.01,12.503371903711445,0
+ACON.US,D,20241021,000000,1628.1,1809,1628.1,1763.78,63.782310031054735,0
+ACON.US,D,20241022,000000,1761.06,2157.23,1754.73,2075.83,510.70347748002985,0
+ACON.US,D,20241023,000000,2031.51,2031.51,1673.33,1707.7,324.5521250021294,0
+ACON.US,D,20241024,000000,1718.55,1958.24,1675.13,1950.1,138.30911967826867,0
+ACON.US,D,20241025,000000,1944.68,1976.33,1649.81,1670.61,56.63084520483582,0
+ACON.US,D,20241028,000000,1670.61,1754.73,1629,1754.73,47.87230466223881,0
+ACON.US,D,20241029,000000,1745.69,1853.32,1684.18,1799.96,39.0332776638408,0
+ACON.US,D,20241030,000000,1854.23,1854.23,1656.14,1790.01,20.135875973323387,0
+ACON.US,D,20241031,000000,1790.01,1790.01,1600.97,1665.18,39.18905433447761,0
+ACON.US,D,20241101,000000,1655.24,1718.55,1628.1,1674.23,25.162741594696517,0
+ACON.US,D,20241104,000000,1728.5,1798.15,1604.58,1660.66,31.825870328507467,0
+ACON.US,D,20241105,000000,1610.91,1716.74,1610.91,1658.85,16.68103908139304,0
+ACON.US,D,20241106,000000,1736.64,1876.84,1647.09,1772.82,95.16285145301494,0
+ACON.US,D,20241107,000000,1772.82,1799.96,1641.67,1666.99,97.50204435389055,0
+ACON.US,D,20241108,000000,1724.88,1749.3,1605.49,1709.51,20.224764861323383,0
+ACON.US,D,20241111,000000,1718.55,1718.55,1591.92,1665.18,23.54472060479602,0
+ACON.US,D,20241112,000000,1709.51,1718.55,1600.97,1646.19,18.291763222278608,0
+ACON.US,D,20241113,000000,1582.88,1646.19,1537.65,1573.83,33.974902921721394,0
+ACON.US,D,20241114,000000,1546.7,1571.12,1475.24,1536.75,28.130347977402987,0
+ACON.US,D,20241115,000000,1447.2,1577.45,1447.2,1477.05,25.297512184835824,0
+ACON.US,D,20241118,000000,1492.43,1657.95,1477.05,1580.16,36.94803722034826,0
+ACON.US,D,20241119,000000,1533.13,1597.35,1493.33,1596.44,42.93996640310448,0
+ACON.US,D,20241120,000000,1582.88,1626.29,1520.46,1595.54,14.861912510308459,0
+ACON.US,D,20241121,000000,1582.88,1625.3,1546.7,1618.15,9.178219919273634,0
+ACON.US,D,20241122,000000,1582.88,1639.86,1582.88,1590.11,13.913432696686568,0
+ACON.US,D,20241125,000000,1646.19,1646.19,1594.63,1596.44,10.034051862069653,0
+ACON.US,D,20241126,000000,1598.25,1682.37,1598.25,1638.95,29.299391636248757,0
+ACON.US,D,20241127,000000,1650.71,1677.85,1602.77,1602.77,27.817799611263684,0
+ACON.US,D,20241129,000000,1573.83,1661.57,1555.74,1628.1,16.10359298434826,0
+ACON.US,D,20241202,000000,1629,1673.33,1602.77,1628.1,16.8597013239403,0
+ACON.US,D,20241203,000000,1628.1,1628.1,1583.1,1619.06,16.711332060636817,0
+ACON.US,D,20241204,000000,1628.1,1681.47,1537.65,1625.39,50.62001054963184,0
+ACON.US,D,20241205,000000,1582.88,1628.1,1492.43,1522.27,45.97932513445772,0
+ACON.US,D,20241206,000000,1537.65,1541.27,1474.34,1483.38,19.49928117593035,0
+ACON.US,D,20241209,000000,1628.1,1628.1,1498.76,1573.83,23.18971784438806,0
+ACON.US,D,20241210,000000,1546.7,1845.18,1542.17,1628.1,800.3951274299901,0
+ACON.US,D,20241211,000000,1438.16,1438.16,1085.4,1101.68,548.8097236440199,0
+ACON.US,D,20241212,000000,1148.72,1174.95,994.046,1031.13,158.5127679007761,0
+ACON.US,D,20241213,000000,1040.18,1067.31,927.113,949.725,130.36616785056717,0
+ACON.US,D,20241216,000000,994.95,994.95,904.5,936.158,65.46600266208955,0
+ACON.US,D,20241217,000000,908.118,1031.13,908.118,1017.56,94.51144184095524,0
+ACON.US,D,20241218,000000,994.95,1058.27,975.956,1018.47,149.50071713406967,0
+ACON.US,D,20241219,000000,1071.83,1071.83,994.95,1036.56,49.27661642265672,0
+ACON.US,D,20241220,000000,904.5,1221.08,904.5,1129.72,239.85715625261693,0
+ACON.US,D,20241223,000000,1166.81,1219.27,1095.35,1145.1,74.48944093559204,0
+ACON.US,D,20241224,000000,1184.9,1184.9,1085.4,1157.76,38.053841521064676,0
+ACON.US,D,20241226,000000,1165.9,1291.63,1112.54,1283.49,154.59601835453734,0
+ACON.US,D,20241227,000000,1361.27,1361.27,1212.93,1280.77,118.96473070642787,0
+ACON.US,D,20241230,000000,1293.44,1311.53,1163.19,1309.72,112.76528356001991,0
+ACON.US,D,20241231,000000,1355.85,1401.98,1186.7,1302.48,173.12802480271642,0
+ACON.US,D,20250102,000000,1316.05,1354.04,1186.7,1284.39,124.43438239302489,0
+ACON.US,D,20250103,000000,1338.66,3499.52,1267.2,2699.03,33807.60176253205,0
+ACON.US,D,20250106,000000,2035.13,2156.33,1519.56,1539.46,3879.0682862507765,0
+ACON.US,D,20250107,000000,1456.25,1623.58,1369.41,1436.35,1556.9162917829651,0
+ACON.US,D,20250108,000000,1427.3,1427.3,1218.36,1251.83,703.6120438207065,0
+ACON.US,D,20250110,000000,1216.55,1241.88,1040.18,1060.98,630.9898223247066,0
+ACON.US,D,20250113,000000,1065.5,1065.5,960.579,987.714,449.28667322963184,0
+ACON.US,D,20250114,000000,984.096,984.096,861.989,866.511,563.7449363194329,0
+ACON.US,D,20250115,000000,416.975,416.975,298.485,384.413,18642.054429389296,0
+ACON.US,D,20250116,000000,435.065,486.621,384.413,407.025,29958.793177471216,0
+ACON.US,D,20250117,000000,422.402,437.778,370.845,382.604,10664.121949743523,0
+ACON.US,D,20250121,000000,378.986,407.025,343.71,384.413,12547.667204539912,0
+ACON.US,D,20250122,000000,407.025,416.07,367.227,375.368,9231.648995577374,0
+ACON.US,D,20250123,000000,361.8,410.643,352.755,390.744,10012.715101641783,0
+ACON.US,D,20250124,000000,634.959,692.847,483.003,496.571,90358.07173323519,0
+ACON.US,D,20250127,000000,397.98,397.98,343.71,345.519,13008.685110377493,0
+ACON.US,D,20250128,000000,308.435,311.148,254.165,286.727,7702.567418828388,0
+ACON.US,D,20250129,000000,289.44,289.44,248.738,248.738,5587.03676005003,0
+ACON.US,D,20250130,000000,222.75,562.68,202.5,226.8,122955.148025193,0
+ACON.US,D,20250131,000000,210.87,227.88,169.29,191.7,26160.333307173,0
+ACON.US,D,20250203,000000,189,211.68,176.85,179.55,10393.740730347,0
+ACON.US,D,20250204,000000,214.38,236.79,182.25,184.14,255584.25900367502,0
+ACON.US,D,20250205,000000,183.6,206.28,164.7,175.77,24173.777753604,0
+ACON.US,D,20250206,000000,176.85,188.46,168.48,169.29,12081.999987918001,0
+ACON.US,D,20250207,000000,166.32,172.8,126.363,144.72,15482.185169703002,0
+ACON.US,D,20250210,000000,136.89,140.135,121.786,126.09,10023.296286273,0
+ACON.US,D,20250211,000000,128.79,136.08,110.43,113.13,77942.629551687,0
+ACON.US,D,20250212,000000,113.67,144.18,104.22,126.36,26197.999973802,0
+ACON.US,D,20250213,000000,116.64,131.76,115.02,127.71,7275.037029762,0
+ACON.US,D,20250214,000000,128.52,128.52,115.56,121.5,4194.925921731,0
+ACON.US,D,20250218,000000,121.5,123.66,115.039,122.04,4864.037032173001,0
+ACON.US,D,20250219,000000,124.2,126.622,117.904,121.77,3413.7407373270003,0
+ACON.US,D,20250220,000000,131.49,155.247,125.55,142.29,20586.074053488002,0
+ACON.US,D,20250221,000000,136.62,145.541,125.55,137.97,8134.407399273,0
+ACON.US,D,20250224,000000,135,136.35,124.61,127.44,4646.66666202,0
+ACON.US,D,20250225,000000,117.99,127.17,82.6227,87.21,15464.111095647,0
+ACON.US,D,20250226,000000,86.4,95.31,81.81,89.1,10902.814803912,0
+ACON.US,D,20250227,000000,89.37,93.285,65.6991,71.01,18875.111092236002,0
+ACON.US,D,20250228,000000,71.01,148.5,69.795,90.45,460783.518057735,0
+ACON.US,D,20250303,000000,194.67,229.5,133.38,205.2,3352416.29294388,0
+ACON.US,D,20250304,000000,172.8,202.5,150.417,155.25,218439.740522301,0
+ACON.US,D,20250305,000000,149.04,224.37,149.04,189,207947.962755015,0
+ACON.US,D,20250306,000000,57.24,61.02,28.35,43.2,1908358.2573509011,0
+ACON.US,D,20250307,000000,47.25,48.33,34.83,37.26,868185.888020703,0
+ACON.US,D,20250310,000000,35.64,37.26,31.86,32.13,160783.518357735,0
+ACON.US,D,20250311,000000,32.13,32.94,24.3189,25.38,210997.814603817,0
+ACON.US,D,20250312,000000,25.11,25.3746,21.5217,22.0023,144519.481336962,0
+ACON.US,D,20250313,000000,20.1717,20.79,17.4582,18.495,134590.036902447,0
+ACON.US,D,20250314,000000,18.468,25.38,16.4781,20.844,515958.55503959703,0
+ACON.US,D,20250317,000000,26.811,31.05,23.22,23.598,2154330.405253077,0
+ACON.US,D,20250318,000000,24.3675,24.9129,20.25,21.168,223141.925702784,0
+ACON.US,D,20250319,000000,20.8845,21.2652,18.9,20.4201,104652.37026571801,0
+ACON.US,D,20250320,000000,20.25,21.6,19.71,21.6,64695.333268638,0
+ACON.US,D,20250321,000000,21.033,21.033,19.818,20.25,59457.370310913,0
+ACON.US,D,20250324,000000,20.277,21.3165,20.25,20.79,59112.111051999,0
+ACON.US,D,20250325,000000,20.2527,20.5848,19.7073,20.169,59154.481422327,0
+ACON.US,D,20250326,000000,13.2975,18.36,13.0977,15.525,238332.481243149,0
+ACON.US,D,20250327,000000,14.3181,14.5773,14.04,14.094,55486.036981551006,0
+ACON.US,D,20250328,000000,13.18,15.08,11.36,12.12,146835,0
+ACON.US,D,20250331,000000,11.82,11.8299,9.75,10.8,164287,0
+ACON.US,D,20250401,000000,10.67,11.5096,10.61,11.31,64437,0
+ACON.US,D,20250402,000000,11.06,13.6918,11.06,12.61,140012,0
+ACON.US,D,20250403,000000,11.88,12.99,11.5,12.12,55147,0
+ACON.US,D,20250404,000000,12,12.7345,10.82,10.82,48325,0
+ACON.US,D,20250407,000000,10.47,10.47,8.88,8.97,68465,0
+ACON.US,D,20250408,000000,8.97,9.6634,8.02,8.02,58423,0
+ACON.US,D,20250409,000000,8.41,9.09,7.26,8.81,67077,0
+ACON.US,D,20250410,000000,8.16,9.4924,8.16,8.58,28907,0
+ACON.US,D,20250411,000000,8.7,9.0328,8.15,8.33,45483,0
+ACON.US,D,20250414,000000,8.16,10.25,8.16,10,143351,0
+ACON.US,D,20250415,000000,10.18,10.5159,8.65,9.14,171650,0
+ACON.US,D,20250416,000000,9.55,9.55,8.89,9.1,50880,0
+ACON.US,D,20250417,000000,8.89,9.09,8.69,8.98,18007,0
+ACON.US,D,20250421,000000,8.74,9,7.8501,7.93,61288,0
+ACON.US,D,20250422,000000,8.15,8.15,7.5,7.51,46029,0
+ACON.US,D,20250423,000000,8.225,8.3,7.37,7.7,40529,0
+ACON.US,D,20250424,000000,7.75,7.8053,7.26,7.64,34818,0
+ACON.US,D,20250425,000000,7.42,7.779,7.32,7.51,32834,0
+ACON.US,D,20250428,000000,7.45,7.6761,6.8,6.845,60584,0
+ACON.US,D,20250429,000000,6.92,6.99,6.6,6.7,52297,0
+ACON.US,D,20250430,000000,6.72,6.9993,6.2,6.39,85200,0
+ACON.US,D,20250501,000000,6.26,6.8828,6.25,6.79,45433,0
+ACON.US,D,20250502,000000,6.79,7.235,6.51,7.02,45181,0
+ACON.US,D,20250505,000000,6.9,7.15,6.78,7.15,12347,0
+ACON.US,D,20250506,000000,6.96,7.44,6.96,7.4,17267,0
+ACON.US,D,20250507,000000,7.54,7.54,6.9815,7.21,10858,0
+ACON.US,D,20250508,000000,7.15,7.3,6.8,6.85,21737,0
+ACON.US,D,20250509,000000,6.85,7.1,6.85,7.1,10110,0
+ACON.US,D,20250512,000000,7.36,7.6,7.18,7.6,34126,0
+ACON.US,D,20250513,000000,7.2287,7.59,7.2,7.32,16260,0
+ACON.US,D,20250514,000000,7.4995,7.56,7.13,7.16,14998,0
+ACON.US,D,20250515,000000,7.25,7.25,6.5977,6.9,28690,0
+ACON.US,D,20250516,000000,6.99,7,6.6012,6.94,12353,0
+ACON.US,D,20250519,000000,6.89,7.17,6.8475,7.17,15265,0
+ACON.US,D,20250520,000000,7.1049,7.18,6.95,6.95,11120,0
+ACON.US,D,20250521,000000,7.06,7.1499,6.85,6.87,11475,0
+ACON.US,D,20250522,000000,6.99,6.99,6.71,6.98,8105,0
+ACON.US,D,20250523,000000,6.81,6.8663,6.5,6.7,19712,0
+ACON.US,D,20250527,000000,6.73,7,6.7253,6.88,26704,0
+ACON.US,D,20250528,000000,7,7,6.76,6.89,13688,0
+ACON.US,D,20250529,000000,6.8,6.95,6.38,6.59,30394,0
+ACON.US,D,20250530,000000,6.63,6.63,6.2901,6.48,7549,0
+ACON.US,D,20250602,000000,6.34,6.655,6.3,6.655,17027,0
+ACON.US,D,20250603,000000,6.67,6.8,6.45,6.45,28007,0
+ACON.US,D,20250604,000000,6.51,6.79,6.4807,6.66,22210,0
+ACON.US,D,20250605,000000,6.64,6.87,6.55,6.7543,14681,0
+ACON.US,D,20250606,000000,6.75,7,6.52,6.87,18133,0
+ACON.US,D,20250609,000000,6.92,7.186,6.92,7.13,18466,0
+ACON.US,D,20250610,000000,7.21,7.24,7.0001,7.24,23471,0
+ACON.US,D,20250611,000000,7.24,7.86,7.21,7.69,33297,0
+ACON.US,D,20250612,000000,7.75,7.75,7.3,7.41,14734,0
+ACON.US,D,20250613,000000,7.5,7.5999,7.1698,7.44,18454,0
+ACON.US,D,20250616,000000,7.1001,7.6,7.1001,7.3,7742,0
+ACON.US,D,20250617,000000,7.31,7.6,7.18,7.35,10963,0
+ACON.US,D,20250618,000000,7.225,7.384,7.221,7.33,5377,0
+ACON.US,D,20250620,000000,7.4,7.625,7.22,7.22,18546,0
+ACON.US,D,20250623,000000,7.25,7.3894,6.99,7.11,10187,0
+ACON.US,D,20250624,000000,7.12,7.1384,6.79,6.8,13560,0
+ACON.US,D,20250625,000000,7.2916,7.2916,7.0001,7.0832,8350,0
+ACON.US,D,20250626,000000,7.212,7.27,7,7.18,9289,0
+ACON.US,D,20250627,000000,7.33,7.39,7.09,7.27,9403,0
+ACON.US,D,20250630,000000,7.36,8.19,7.2012,7.525,57765,0
+ACON.US,D,20250701,000000,7.57,7.73,7.4,7.61,12944,0
+ACON.US,D,20250702,000000,7.3,7.6849,7.3,7.6849,8509,0
+ACON.US,D,20250703,000000,7.66,7.66,7.45,7.45,3584,0
+ACON.US,D,20250707,000000,7.47,7.96,7.46,7.75,12876,0
+ACON.US,D,20250708,000000,7.77,7.82,7.4901,7.61,9324,0
+ACON.US,D,20250709,000000,7.73,7.73,7.21,7.32,10430,0
+ACON.US,D,20250710,000000,7.535,7.535,7.04,7.389,18624,0
+ACON.US,D,20250711,000000,7.2624,7.4819,7.11,7.2,9352,0
+ACON.US,D,20250714,000000,7.1,7.47,7.0613,7.33,14000,0
+ACON.US,D,20250715,000000,7.07,7.335,7.07,7.335,8510,0
+ACON.US,D,20250716,000000,7.2,7.4,7.2,7.399,8375,0
+ACON.US,D,20250717,000000,7.48,7.6854,7.36,7.41,16666,0
+ACON.US,D,20250718,000000,7.42,7.493,7.12,7.12,11393,0
+ACON.US,D,20250721,000000,7.14,7.5,7.14,7.3235,13854,0
+ACON.US,D,20250722,000000,7.355,7.6922,7.16,7.44,12135,0
+ACON.US,D,20250723,000000,7.38,7.5901,7.32,7.4299,14792,0
+ACON.US,D,20250724,000000,7.43,7.598,7.3,7.3295,5728,0
+ACON.US,D,20250725,000000,7.2878,7.48,7.28,7.4746,5262,0
+ACON.US,D,20250728,000000,7.4,7.9,7.4,7.84,24156,0
+ACON.US,D,20250729,000000,7.95,7.9879,7.3,7.7038,16601,0
+ACON.US,D,20250730,000000,7.408,7.51,7.02,7.135,19719,0
+ACON.US,D,20250731,000000,7.23,7.33,6.86,6.95,10260,0
+ACON.US,D,20250801,000000,7.065,7.065,6.51,6.995,29598,0
+ACON.US,D,20250804,000000,6.98,7.1321,6.8157,7,12437,0
+ACON.US,D,20250805,000000,7.26,7.42,7.0001,7.4,16053,0
+ACON.US,D,20250806,000000,7.1001,7.68,7.01,7.65,17765,0
+ACON.US,D,20250807,000000,7.4,7.5,7.26,7.31,4416,0
+ACON.US,D,20250808,000000,7.305,7.65,7.166,7.166,14791,0
+ACON.US,D,20250811,000000,7.36,7.4095,7.14,7.288,3540,0
+ACON.US,D,20250812,000000,7.25,7.5,7.05,7.28,5880,0
+ACON.US,D,20250813,000000,7.5241,7.5241,7.06,7.0901,6912,0
+ACON.US,D,20250814,000000,7.1,7.175,7,7.1627,6231,0
+ACON.US,D,20250815,000000,7.05,7.49,7.05,7.3176,6413,0
+ACON.US,D,20250818,000000,7.0401,7.4558,7.0401,7.2778,5725,0
+ACON.US,D,20250819,000000,7.05,7.75,6.9,7.02,24141,0
+ACON.US,D,20250820,000000,7.2,7.4654,7.02,7.05,1994,0
+ACON.US,D,20250821,000000,7,7.55,7,7.27,22544,0
+ACON.US,D,20250822,000000,7.4,7.6,7.3,7.3,6372,0
+ACON.US,D,20250825,000000,7.35,7.4165,7.2,7.3,5030,0
+ACON.US,D,20250826,000000,7.2874,7.3192,7.1701,7.2084,7519,0
+ACON.US,D,20250827,000000,7.2972,7.2972,7.05,7.05,3339,0
+ACON.US,D,20250828,000000,7.0506,7.34,7,7.04,17502,0
+ACON.US,D,20250829,000000,7.06,7.1732,6.8146,7.1675,11028,0
+ACON.US,D,20250902,000000,6.915,7.1799,6.915,7.15,10162,0
+ACON.US,D,20250903,000000,7.035,7.2,6.93,7.2,9913,0
+ACON.US,D,20250904,000000,7.2,7.3585,7.02,7.3,6907,0
+ACON.US,D,20250905,000000,7.32,7.32,7,7.145,3808,0
+ACON.US,D,20250908,000000,7.35,7.35,7.1001,7.1001,3087,0
+ACON.US,D,20250909,000000,7.1,7.1,7,7.1,6943,0
+ACON.US,D,20250910,000000,7.1401,7.2294,7.1,7.11,3304,0
+ACON.US,D,20250911,000000,7.2986,7.5002,7.1632,7.45,16979,0
+ACON.US,D,20250912,000000,7.5,7.7283,7.28,7.72,11192,0
+ACON.US,D,20250915,000000,7.81,7.81,7.55,7.7697,8876,0
+ACON.US,D,20250916,000000,7.78,7.84,7.6401,7.67,5171,0
+ACON.US,D,20250917,000000,7.73,7.74,7.51,7.6265,2101,0
+ACON.US,D,20250918,000000,7.81,8.3999,7.41,8.2,43668,0
+ACON.US,D,20250919,000000,8.5,9.57,8.5,9.4,100639,0
+ACON.US,D,20250922,000000,9.19,9.19,8.0215,8.89,33356,0
+ACON.US,D,20250923,000000,8.62,8.6899,7.91,8.05,19193,0
+ACON.US,D,20250924,000000,8.21,8.21,7.56,7.7,12222,0
+ACON.US,D,20250925,000000,8,8.19,7.68,8.03,21460,0
+ACON.US,D,20250926,000000,8.03,8.1101,7.6,7.62,13336,0
+ACON.US,D,20250929,000000,7.85,7.85,7.5339,7.63,14477,0
+ACON.US,D,20250930,000000,7.78,7.78,7.39,7.5,9389,0
+ACON.US,D,20251001,000000,7.69,7.69,7.4,7.57,5252,0
+ACON.US,D,20251002,000000,7.2512,7.53,7.2512,7.48,7397,0
+ACON.US,D,20251003,000000,7.47,7.627,7.35,7.35,13800,0
+ACON.US,D,20251006,000000,7.74,7.74,7.4431,7.65,24787,0
+ACON.US,D,20251007,000000,7.7,8.15,7.7,7.895,53925,0
+ACON.US,D,20251008,000000,8.14,9,8.0001,8.91,54836,0
+ACON.US,D,20251009,000000,8.99,8.99,8.43,8.43,24017,0
+ACON.US,D,20251010,000000,8.79,8.7959,7.6,8.5972,3433928,0
+ACON.US,D,20251013,000000,10.815,12.03,9.46,9.69,3838107,0
+ACON.US,D,20251014,000000,8.9,9.7747,8.5001,8.95,170226,0
+ACON.US,D,20251015,000000,8.77,9.38,8.18,9.1,115347,0
+ACON.US,D,20251016,000000,9.07,9.1,8.5301,8.7,59856,0
+ACON.US,D,20251017,000000,8.37,8.37,8,8.04,43150,0
+ACON.US,D,20251020,000000,7.99,8.32,7.79,8.18,33862,0
+ACON.US,D,20251021,000000,8.28,8.28,7.8,7.84,26899,0
+ACON.US,D,20251022,000000,7.77,7.77,7.4,7.47,35027,0
+ACON.US,D,20251023,000000,7.2289,7.6934,7.07,7.6184,82962,0
+ACON.US,D,20251024,000000,7.49,7.75,7.32,7.55,42406,0
+ACON.US,D,20251027,000000,7.5,7.83,7.5,7.65,15263,0
+ACON.US,D,20251028,000000,7.6736,7.89,7.65,7.71,25421,0
+ACON.US,D,20251029,000000,7.75,8,7.7,7.88,31739,0
+ACON.US,D,20251030,000000,7.99,7.99,7.73,7.73,10611,0
+ACON.US,D,20251031,000000,7.8875,7.8875,7.73,7.76,14733,0
+ACON.US,D,20251103,000000,7.54,7.8599,7.54,7.83,14599,0
+ACON.US,D,20251104,000000,7.76,7.8299,7.43,7.5,11852,0
+ACON.US,D,20251105,000000,7.5,7.599,7,7.5,9625,0
+ACON.US,D,20251106,000000,7.59,7.59,7.49,7.51,12331,0
+ACON.US,D,20251107,000000,7.2267,7.5,7.2,7.23,14771,0
+ACON.US,D,20251110,000000,7.24,7.285,7.23,7.24,20637,0
+ACON.US,D,20251111,000000,7.24,7.3271,7.14,7.14,8217,0
+ACON.US,D,20251112,000000,7.05,7.32,6.64,6.895,14879,0
+ACON.US,D,20251113,000000,6.68,7.14,6.15,6.15,31931,0
+ACON.US,D,20251114,000000,6.2864,6.291361,6.05,6.16,29450,0
+ACON.US,D,20251117,000000,6.1,6.22,6.01,6.02,15697,0
+ACON.US,D,20251118,000000,5.98,6.15,5.91,6.11,7240,0
+ACON.US,D,20251119,000000,6,6.2063,5.87,5.8701,9072,0
+ACON.US,D,20251120,000000,6.21,6.2482,6,6.12,11172,0
+ACON.US,D,20251121,000000,6.13,6.1326,5.9825,6.0628,2884,0
+ACON.US,D,20251124,000000,5.9602,6.165,5.9601,6.165,2372,0
+ACON.US,D,20251125,000000,6.08,6.2044,6.08,6.15,4903,0
+ACON.US,D,20251126,000000,6.09,6.2559,5.55,6.2,11619,0
+ACON.US,D,20251128,000000,6.3,6.4959,6.09,6.26,6769,0
+ACON.US,D,20251201,000000,6.38,6.51,6.35,6.5,9940,0
+ACON.US,D,20251202,000000,7.08,7.7,6.81,7.17,177215,0
+ACON.US,D,20251203,000000,6.86,6.86,6.34,6.58,29839,0
+ACON.US,D,20251204,000000,7.18,8.09,6.9,6.945,190016,0
+ACON.US,D,20251205,000000,6.9,7.15,6.05,6.14,69279,0
+ACON.US,D,20251208,000000,6.22,6.3969,5.85,5.88,34681,0
+ACON.US,D,20251209,000000,5.87,6.3242,5.71,6.105,114391,0
+ACON.US,D,20251210,000000,6.1,6.76,5.9,6.76,272705,0
+ACON.US,D,20251211,000000,6.56,6.68,5.93,6.11,146407,0
+ACON.US,D,20251212,000000,6.47,6.53,6.15,6.44,110764,0
+ACON.US,D,20251215,000000,6.24,6.33,5.7501,6.11,117843,0
+ACON.US,D,20251216,000000,6.03,6.2025,6,6.04,20630,0
+ACON.US,D,20251217,000000,6.07,6.1589,5.81,5.9,57589,0
+ACON.US,D,20251218,000000,6,6.37,5.9,6.34,211933,0
+ACON.US,D,20251219,000000,6.3,6.35,5.91,6.2,184770,0
+ACON.US,D,20251222,000000,6.3,6.4,5.97,6.195,306252,0
+ACON.US,D,20251223,000000,6.12,6.1455,5.9,5.99,74373,0
+ACON.US,D,20251224,000000,5.95,5.96,5.8005,5.88,20063,0
+ACON.US,D,20251226,000000,5.92,5.935,5.0201,5.39,96291,0
+ACON.US,D,20251229,000000,5.41,5.4655,4.8,4.94,76937,0
+ACON.US,D,20251230,000000,4.89,4.89,4.32,4.46,69920,0
+ACON.US,D,20251231,000000,4.45,4.68,4.42,4.6,53698,0
+ACON.US,D,20260102,000000,4.6719,4.98,4.6,4.98,53807,0
+ACON.US,D,20260105,000000,5.03,5.3,4.95,5.18,30950,0
+ACON.US,D,20260106,000000,5.25,5.39,5.05,5.37,25317,0
+ACON.US,D,20260107,000000,5.445,6.01,5.4,5.75,89322,0
+ACON.US,D,20260108,000000,8.165,9.36,7.29,8.17,43400418,0
+ACON.US,D,20260109,000000,5.88,5.96,4.67,4.78,2435888,0
+ACON.US,D,20260112,000000,4.71,4.87,4.44,4.51,435633,0
+ACON.US,D,20260113,000000,4.65,4.6997,4.052,4.2,722850,0
+ACON.US,D,20260114,000000,4.18,4.31,4,4.18,250870,0
+ACON.US,D,20260115,000000,4.15,4.24,3.95,4,252716,0
+ACON.US,D,20260116,000000,4,4,3.68,3.79,327032,0
+ACON.US,D,20260120,000000,3.8,4.2284,3.75,3.85,357174,0
+ACON.US,D,20260121,000000,3.83,4,3.81,3.85,96093,0
+ACON.US,D,20260122,000000,3.86,3.97,3.85,3.89,54632,0
+ACON.US,D,20260123,000000,3.9,3.9,3.76,3.8,126448,0
+ACON.US,D,20260126,000000,3.76,3.8663,3.67,3.68,130767,0
+ACON.US,D,20260127,000000,3.7,3.76,3.61,3.64,100352,0
+ACON.US,D,20260128,000000,3.68,3.7214,3.61,3.68,112233,0
+ACON.US,D,20260129,000000,3.7,3.75,3.55,3.62,123606,0
+ACON.US,D,20260130,000000,3.58,3.6,3.275,3.31,181898,0
+ACON.US,D,20260202,000000,3.28,3.28,2.73,2.88,238470,0
+ACON.US,D,20260203,000000,2.87,2.9674,2.8,2.82,196223,0
+ACON.US,D,20260204,000000,2.83,2.83,2.52,2.7,259660,0
+ACON.US,D,20260205,000000,2.7,2.74,2.3401,2.36,208840,0
+ACON.US,D,20260206,000000,2.43,2.815,2.41,2.75,185609,0
+ACON.US,D,20260209,000000,2.67,2.8,2.58,2.76,50502,0
+ACON.US,D,20260210,000000,2.79,2.85,2.73,2.73,28828,0
+ACON.US,D,20260211,000000,2.69,2.8,2.6,2.71,55300,0
+ACON.US,D,20260212,000000,2.68,2.7,2.5,2.59,32916,0
+ACON.US,D,20260213,000000,2.59,2.69,2.55,2.58,32380,0
+ACON.US,D,20260217,000000,2.62,2.63,2.41,2.59,79193,0
+ACON.US,D,20260218,000000,2.5078,2.5855,2.49,2.49,29900,0

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

@@ -0,0 +1,1337 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADXN.US,D,20200312,000000,177,177,177,177,5.5,0
+ADXN.US,D,20200316,000000,160,160,156.4,156.4,10.1,0
+ADXN.US,D,20200317,000000,140.8,140.8,140.8,140.8,60,0
+ADXN.US,D,20200320,000000,140.8,140.8,126.8,126.8,10,0
+ADXN.US,D,20200323,000000,123.8,123.8,123.8,123.8,15.25,0
+ADXN.US,D,20200325,000000,124.6,124.6,124.6,124.6,49.75,0
+ADXN.US,D,20200327,000000,159.2,160,150,150,53.15,0
+ADXN.US,D,20200331,000000,146.606,146.606,132,132,12.55,0
+ADXN.US,D,20200401,000000,135,135,135,135,5.8,0
+ADXN.US,D,20200414,000000,164.6,164.6,164.6,164.6,5,0
+ADXN.US,D,20200417,000000,170,170,170,170,50.5,0
+ADXN.US,D,20200422,000000,163.8,163.8,124.8,140,126.75,0
+ADXN.US,D,20200423,000000,149.2,149.2,149.2,149.2,15,0
+ADXN.US,D,20200508,000000,163.2,165.8,145.6,145.6,165.35,0
+ADXN.US,D,20200617,000000,171,239.6,171,235.8,124.5,0
+ADXN.US,D,20200618,000000,212.6,212.6,201,211.64,80,0
+ADXN.US,D,20200619,000000,207.6,207.6,194.538,194.538,42.6,0
+ADXN.US,D,20200623,000000,192,192,192,192,12.55,0
+ADXN.US,D,20200624,000000,191.4,191.4,182.4,182.4,46.8,0
+ADXN.US,D,20200625,000000,206,206,183.2,196.598,109.05,0
+ADXN.US,D,20200629,000000,191,191.2,163.714,180,99.85,0
+ADXN.US,D,20200630,000000,189.2,189.2,174.346,174.346,50.35,0
+ADXN.US,D,20200701,000000,196.4,196.4,176.8,176.8,22.9,0
+ADXN.US,D,20200702,000000,188.9,188.9,188.9,188.9,5,0
+ADXN.US,D,20200706,000000,183.8,183.8,183.8,183.8,28,0
+ADXN.US,D,20200707,000000,184.2,184.2,184.2,184.2,34.85,0
+ADXN.US,D,20200708,000000,183.2,183.2,183.2,183.2,6,0
+ADXN.US,D,20200709,000000,208.8,209,208.8,209,14.15,0
+ADXN.US,D,20200710,000000,191.2,207,191.2,207,13.9,0
+ADXN.US,D,20200715,000000,179.6,180.028,179.6,180,27.1,0
+ADXN.US,D,20200716,000000,180,180,170.4,170.402,44.75,0
+ADXN.US,D,20200723,000000,152.8,152.8,140,140,50.7,0
+ADXN.US,D,20200724,000000,166.2,230,160.2,188.002,1209.9,0
+ADXN.US,D,20200727,000000,199.2,199.2,185.2,194.6,272.8,0
+ADXN.US,D,20200728,000000,178.6,190.986,173.002,173.002,266.95,0
+ADXN.US,D,20200729,000000,190,190.002,171.1,171.2,46.5,0
+ADXN.US,D,20200730,000000,188.6,188.6,181,181,41.2,0
+ADXN.US,D,20200731,000000,185.892,185.892,185.892,185.892,28.9,0
+ADXN.US,D,20200804,000000,203,203,203,203,33,0
+ADXN.US,D,20200805,000000,214.8,214.8,214.8,214.8,34.9,0
+ADXN.US,D,20200806,000000,232.6,232.6,232.444,232.444,54.2,0
+ADXN.US,D,20200807,000000,273.4,750.4,273.4,420,843.85,0
+ADXN.US,D,20200810,000000,352.8,352.8,288.8,293.7,737.1,0
+ADXN.US,D,20200811,000000,282.8,299.8,276.6,288.656,250.8,0
+ADXN.US,D,20200812,000000,285.8,347.8,269,282.016,793.65,0
+ADXN.US,D,20200813,000000,280,308.798,259,293.226,242.3,0
+ADXN.US,D,20200814,000000,289.8,312.3,260,260,186.6,0
+ADXN.US,D,20200817,000000,270,270,270,270,23.45,0
+ADXN.US,D,20200818,000000,270.4,280.2,270.4,280.2,28.8,0
+ADXN.US,D,20200819,000000,280,280,280,280,11.5,0
+ADXN.US,D,20200820,000000,280.4,292.414,276.1,276.2,43.3,0
+ADXN.US,D,20200821,000000,290,346.2,274,282,957.7,0
+ADXN.US,D,20200824,000000,300.2,300.2,280.002,280.1,233.65,0
+ADXN.US,D,20200825,000000,294,295.8,270.2,280,62.05,0
+ADXN.US,D,20200826,000000,288,288,288,288,22.6,0
+ADXN.US,D,20200827,000000,280,284,229.6,238,748.65,0
+ADXN.US,D,20200828,000000,293.4,321.596,267.4,285.39,1306,0
+ADXN.US,D,20200831,000000,307.4,312,280.1,299.2,275.55,0
+ADXN.US,D,20200901,000000,292,292,260.2,280.2,56.45,0
+ADXN.US,D,20200902,000000,283,294,283,294,31,0
+ADXN.US,D,20200903,000000,294.7,294.7,233,233,156.55,0
+ADXN.US,D,20200904,000000,274,304.398,273.228,295.4,688.1,0
+ADXN.US,D,20200908,000000,293.8,293.8,266.326,276.58,262.9,0
+ADXN.US,D,20200909,000000,265.2,277.112,265.2,277.112,33.85,0
+ADXN.US,D,20200910,000000,262.6,262.6,262.6,262.6,44.5,0
+ADXN.US,D,20200911,000000,251.002,262.2,251.002,252,120.7,0
+ADXN.US,D,20200914,000000,255.4,268.994,235.6,235.6,85.3,0
+ADXN.US,D,20200917,000000,270.386,270.386,270.386,270.386,28,0
+ADXN.US,D,20200918,000000,245.2,272.4,245.2,245.2,45.95,0
+ADXN.US,D,20200921,000000,254.2,254.63,253.4,254.63,28,0
+ADXN.US,D,20200923,000000,229.4,232,228.4,231,61.8,0
+ADXN.US,D,20200924,000000,247,247,241.4,247,33,0
+ADXN.US,D,20200929,000000,240.8,240.8,240.8,240.8,6.5,0
+ADXN.US,D,20200930,000000,245.4,245.4,245.4,245.4,8.35,0
+ADXN.US,D,20201002,000000,262.7,262.7,262.7,262.7,9.6,0
+ADXN.US,D,20201005,000000,253.616,253.616,253.616,253.616,13.1,0
+ADXN.US,D,20201013,000000,235.402,235.402,235.402,235.402,11.55,0
+ADXN.US,D,20201014,000000,244.8,244.8,244,244,55,0
+ADXN.US,D,20201019,000000,254.4,254.4,249.1,249.1,17.5,0
+ADXN.US,D,20201028,000000,220.6,220.6,220.6,220.6,5.05,0
+ADXN.US,D,20201030,000000,220.6,220.6,220.6,220.6,2.85,0
+ADXN.US,D,20201103,000000,237.72,237.72,228.438,228.438,10,0
+ADXN.US,D,20201106,000000,226.6,226.6,226.6,226.6,7.3,0
+ADXN.US,D,20201109,000000,210.6,227.2,210.6,227.2,20,0
+ADXN.US,D,20201112,000000,237.6,237.8,237.6,237.8,15.5,0
+ADXN.US,D,20201117,000000,241.2,241.2,241.2,241.2,21.2,0
+ADXN.US,D,20201118,000000,240,247.8,236,240,177.15,0
+ADXN.US,D,20201123,000000,223.12,229.076,221,221.002,37.9,0
+ADXN.US,D,20201127,000000,212.354,212.354,212.354,212.354,37.3,0
+ADXN.US,D,20201130,000000,221.002,221.002,195.8,195.8,63.2,0
+ADXN.US,D,20201201,000000,213.802,221.622,198.602,200.2,77.15,0
+ADXN.US,D,20201202,000000,212.2,212.2,211.2,211.2,25.1,0
+ADXN.US,D,20201207,000000,224.984,224.984,221.8,221.8,15.65,0
+ADXN.US,D,20201208,000000,213.412,213.412,208.412,208.412,15.3,0
+ADXN.US,D,20201209,000000,211.868,257,208.2,257,201.4,0
+ADXN.US,D,20201210,000000,247.2,249.8,230,249.8,977.05,0
+ADXN.US,D,20201211,000000,327,327,236,236,285.6,0
+ADXN.US,D,20201214,000000,238,238,221.04,237.12,95.8,0
+ADXN.US,D,20201215,000000,235.614,264.8,235.614,252,576.4,0
+ADXN.US,D,20201216,000000,253.814,257.8,226.8,257.8,317.9,0
+ADXN.US,D,20201217,000000,264.2,264.2,225.496,240,388.5,0
+ADXN.US,D,20201218,000000,241.51,269.8,228.518,243.238,707.95,0
+ADXN.US,D,20201221,000000,261,261,250,250,70.6,0
+ADXN.US,D,20201222,000000,283.6,283.6,230,239.704,224.2,0
+ADXN.US,D,20201223,000000,244,257.992,242,250,232.4,0
+ADXN.US,D,20201224,000000,260,700,260,483.8,27560.75,0
+ADXN.US,D,20201228,000000,359.6,359.6,280,280.4,10209.8,0
+ADXN.US,D,20201229,000000,268.4,296.4,268.4,291,1422,0
+ADXN.US,D,20201230,000000,262.4,289.998,262.4,286,764.35,0
+ADXN.US,D,20201231,000000,265.2,284.6,249.2,268,933.55,0
+ADXN.US,D,20210104,000000,275.8,285.8,253.2,282.2,546.45,0
+ADXN.US,D,20210105,000000,278.8,278.802,273,275.6,558.55,0
+ADXN.US,D,20210106,000000,270,274,259.6,268,535.7,0
+ADXN.US,D,20210107,000000,216.6,216.6,207.2,210.2,19853.5,0
+ADXN.US,D,20210108,000000,212,214,211.2,214,3887.3,0
+ADXN.US,D,20210111,000000,207.8,215.6,207.8,211,1172.6,0
+ADXN.US,D,20210112,000000,207.2,213.2,206,207.6,1435.85,0
+ADXN.US,D,20210113,000000,211.8,213.6,206,207.6,1303.7,0
+ADXN.US,D,20210114,000000,214,218,210.2,214.8,1673.6,0
+ADXN.US,D,20210115,000000,211.8,217,208,214,590.95,0
+ADXN.US,D,20210119,000000,214.4,218,207.6,210.2,2028.15,0
+ADXN.US,D,20210120,000000,211.6,214.6,209,212.502,1283.85,0
+ADXN.US,D,20210121,000000,332.28,377.4,250.2,258.8,210754.6,0
+ADXN.US,D,20210122,000000,247.8,249,230.4,242.4,14981.8,0
+ADXN.US,D,20210125,000000,235.8,235.8,226.4,232,5681.45,0
+ADXN.US,D,20210126,000000,228,232,223.2,224.2,3876.6,0
+ADXN.US,D,20210127,000000,220,230,218,222,6184.85,0
+ADXN.US,D,20210128,000000,224.932,226.4,219.4,221,2308.25,0
+ADXN.US,D,20210129,000000,227.692,228.158,211.8,215.1,2453.3,0
+ADXN.US,D,20210201,000000,211.6,229.598,211.6,223.2,2222.2,0
+ADXN.US,D,20210202,000000,230.6,237.4,229,231.2,2277.9,0
+ADXN.US,D,20210203,000000,228.4,233.836,224.2,226.8,991.7,0
+ADXN.US,D,20210204,000000,230.522,231.882,227,228.2,1026.5,0
+ADXN.US,D,20210205,000000,229.2,231.4,225.2,228.2,890.95,0
+ADXN.US,D,20210208,000000,235.4,247.2,235.4,235.4,2635.6,0
+ADXN.US,D,20210209,000000,241,243.6,230,234.6,2057.15,0
+ADXN.US,D,20210210,000000,236.2,238.8,228.802,230.4,1242.5,0
+ADXN.US,D,20210211,000000,232,236.2,226,228,1355.25,0
+ADXN.US,D,20210212,000000,228.758,234.8,226.2,230.4,943.6,0
+ADXN.US,D,20210216,000000,250,252.922,236.4,241.8,8790.1,0
+ADXN.US,D,20210217,000000,244,245.7,235.4,242.2,1294.9,0
+ADXN.US,D,20210218,000000,237.594,250,237.2,245.6,4439.3,0
+ADXN.US,D,20210219,000000,251.8,252.93,240.2,245.8,1420.75,0
+ADXN.US,D,20210222,000000,244.8,246.6,240,240.2,867.8,0
+ADXN.US,D,20210223,000000,237.2,237.3,226.8,226.8,1530.15,0
+ADXN.US,D,20210224,000000,232.9,237,228,235.2,1045.9,0
+ADXN.US,D,20210225,000000,233,235.146,226,226.076,665.15,0
+ADXN.US,D,20210226,000000,225,230.2,210.952,213,1661.15,0
+ADXN.US,D,20210301,000000,230,238.2,220.696,224,1660.5,0
+ADXN.US,D,20210302,000000,229.6,234,224.8,231.924,657.35,0
+ADXN.US,D,20210303,000000,230,230.2,219,219,452.35,0
+ADXN.US,D,20210304,000000,221.14,223,201.2,207.4,1469.95,0
+ADXN.US,D,20210305,000000,214.666,214.666,202,210.8,2369.8,0
+ADXN.US,D,20210308,000000,212.4,215.746,207.8,211.6,454.45,0
+ADXN.US,D,20210309,000000,212.932,222.4,212.932,214.6,341.9,0
+ADXN.US,D,20210310,000000,222.198,222.198,219.572,221.4,155.9,0
+ADXN.US,D,20210311,000000,217.4,222.2,212.6,222.2,739.55,0
+ADXN.US,D,20210312,000000,216.8,224.754,214.2,215.8,456.5,0
+ADXN.US,D,20210315,000000,217.854,226.6,212.4,218.2,594.8,0
+ADXN.US,D,20210316,000000,218.8,222.86,213.6,214,598.8,0
+ADXN.US,D,20210317,000000,215.2,215.4,211.2,212,175.55,0
+ADXN.US,D,20210318,000000,216,225,207.4,207.4,594.65,0
+ADXN.US,D,20210319,000000,214.6,220,213.714,220,383.35,0
+ADXN.US,D,20210322,000000,218,219.998,217.2,217.2,138.8,0
+ADXN.US,D,20210323,000000,217,217.4,196.1,196.4,634.75,0
+ADXN.US,D,20210324,000000,206.2,219.4,200,205.8,510.35,0
+ADXN.US,D,20210325,000000,205.428,210,202.6,202.6,385.15,0
+ADXN.US,D,20210326,000000,214.6,214.8,205.9,210,660.65,0
+ADXN.US,D,20210329,000000,209.8,216.408,205.6,213.8,464.9,0
+ADXN.US,D,20210330,000000,209.6,210.874,202.6,208,138.6,0
+ADXN.US,D,20210331,000000,209,213.4,206.6,210,498.55,0
+ADXN.US,D,20210401,000000,214,215,211.2,211.2,135.65,0
+ADXN.US,D,20210405,000000,211,211,211,211,25.1,0
+ADXN.US,D,20210406,000000,210.6,214,209,210,116.7,0
+ADXN.US,D,20210407,000000,215.6,219.4,213,213,608.75,0
+ADXN.US,D,20210408,000000,211.8,212,208.4,209.8,310.75,0
+ADXN.US,D,20210409,000000,208.6,208.6,201.2,202.2,242.75,0
+ADXN.US,D,20210412,000000,207.8,213.6,205.59,210,1082.05,0
+ADXN.US,D,20210413,000000,207,209.8,202.002,209.8,357.8,0
+ADXN.US,D,20210414,000000,207.2,210,204.6,209.4,282.8,0
+ADXN.US,D,20210415,000000,204.2,207.8,202.6,205,311.3,0
+ADXN.US,D,20210416,000000,209,209,200.6,205,805.3,0
+ADXN.US,D,20210419,000000,208,210,201.4,205.6,320.2,0
+ADXN.US,D,20210420,000000,208.6,209,202.2,203,761.35,0
+ADXN.US,D,20210421,000000,216,216,207.6,210.8,1958,0
+ADXN.US,D,20210422,000000,206.8,214.4,206.8,212,516.4,0
+ADXN.US,D,20210423,000000,208.6,213.842,208.6,212.2,205.85,0
+ADXN.US,D,20210426,000000,211.4,211.4,202,205,173.95,0
+ADXN.US,D,20210427,000000,207,212.72,207,209.4,249.85,0
+ADXN.US,D,20210428,000000,205.4,215.6,205.2,213,306.1,0
+ADXN.US,D,20210429,000000,206.6,206.6,195,199.8,495.75,0
+ADXN.US,D,20210430,000000,201.4,204,195.6,195.6,181.7,0
+ADXN.US,D,20210503,000000,205.8,207,204,206.2,166.25,0
+ADXN.US,D,20210504,000000,202.2,206,194.516,194.69,710.95,0
+ADXN.US,D,20210505,000000,196.942,198.8,195.2,195.4,79.1,0
+ADXN.US,D,20210506,000000,203.2,203.2,191.4,191.4,94.7,0
+ADXN.US,D,20210507,000000,199,199.4,191.6,198,370.4,0
+ADXN.US,D,20210510,000000,197.802,198.8,195.408,198.2,301.05,0
+ADXN.US,D,20210511,000000,192.4,193.8,191.8,193.4,449.1,0
+ADXN.US,D,20210512,000000,190.6,195.8,181.4,181.8,287.75,0
+ADXN.US,D,20210513,000000,194.8,194.8,177.6,178.2,194.5,0
+ADXN.US,D,20210514,000000,193,200,187,193,573.5,0
+ADXN.US,D,20210517,000000,205,207.9,198,200.2,256.1,0
+ADXN.US,D,20210518,000000,197.8,201.9,197.2,197.2,89.6,0
+ADXN.US,D,20210519,000000,200.6,204,197.2,204,467.65,0
+ADXN.US,D,20210520,000000,198.8,200,192.476,199.4,283.9,0
+ADXN.US,D,20210521,000000,196.2,201,196.2,200,119.3,0
+ADXN.US,D,20210524,000000,196,200,196,200,241.4,0
+ADXN.US,D,20210525,000000,198,199.8,197.8,199.8,87.45,0
+ADXN.US,D,20210526,000000,195,204,191.002,204,57.75,0
+ADXN.US,D,20210527,000000,195,198.9,195,196.202,254.55,0
+ADXN.US,D,20210528,000000,199.8,200,187.002,187.002,69.25,0
+ADXN.US,D,20210601,000000,204.8,205.8,200.2,203.6,308.05,0
+ADXN.US,D,20210602,000000,196.2,207.6,196.2,200.2,48.05,0
+ADXN.US,D,20210603,000000,204.02,204.02,196.002,196.002,135.85,0
+ADXN.US,D,20210604,000000,202,202,198,200,98.2,0
+ADXN.US,D,20210607,000000,207.4,207.4,202.6,202.6,90.7,0
+ADXN.US,D,20210608,000000,211.6,212,207.8,207.8,83.35,0
+ADXN.US,D,20210609,000000,206.602,206.602,206.602,206.602,31.85,0
+ADXN.US,D,20210610,000000,208,216,203.65,211.404,759.55,0
+ADXN.US,D,20210611,000000,208.4,229.6,206.4,225,1402.7,0
+ADXN.US,D,20210614,000000,216,219.598,208.6,216,370.05,0
+ADXN.US,D,20210615,000000,209.8,220,206.2,220,284.45,0
+ADXN.US,D,20210616,000000,206.6,219.4,206.6,217.404,587.9,0
+ADXN.US,D,20210618,000000,207,212.1,203,205,498,0
+ADXN.US,D,20210621,000000,203.6,204.202,203.6,204.202,36.5,0
+ADXN.US,D,20210622,000000,203,203.8,189.076,193,443.4,0
+ADXN.US,D,20210623,000000,207.4,207.4,200.8,200.874,99.35,0
+ADXN.US,D,20210624,000000,205.6,205.6,204.8,204.8,19.1,0
+ADXN.US,D,20210625,000000,203.8,204,202,202.496,225,0
+ADXN.US,D,20210628,000000,203.52,204,199.2,200,74.2,0
+ADXN.US,D,20210629,000000,202.8,207,201.658,201.674,327.1,0
+ADXN.US,D,20210630,000000,204.8,204.8,191.188,191.188,23.05,0
+ADXN.US,D,20210701,000000,201.2,218,191.4,218,109.55,0
+ADXN.US,D,20210702,000000,210,210,200.6,204.8,122.05,0
+ADXN.US,D,20210706,000000,203.798,203.798,199.8,199.8,101.8,0
+ADXN.US,D,20210707,000000,199.6,199.8,191.4,192.2,273.65,0
+ADXN.US,D,20210708,000000,194.4,201,192.2,193,137.15,0
+ADXN.US,D,20210709,000000,192.6,192.6,192.6,192.6,41.65,0
+ADXN.US,D,20210712,000000,199.6,199.6,192.4,196.6,152.35,0
+ADXN.US,D,20210713,000000,192.2,198.8,181.6,190,2598.6,0
+ADXN.US,D,20210714,000000,196.5,204,183.07,184.6,853,0
+ADXN.US,D,20210715,000000,197,197,185.8,193,628.25,0
+ADXN.US,D,20210716,000000,188.4,192.88,181,181.8,314,0
+ADXN.US,D,20210719,000000,189,189,187,187,46.25,0
+ADXN.US,D,20210720,000000,189.6,190.306,181.84,181.84,113.75,0
+ADXN.US,D,20210721,000000,190.71,194.6,187.1,187.74,68.8,0
+ADXN.US,D,20210722,000000,191.4,199.2,191.4,192.21,72.05,0
+ADXN.US,D,20210723,000000,195.6,195.6,186,186,99.5,0
+ADXN.US,D,20210726,000000,191.8,193,187.234,192,96,0
+ADXN.US,D,20210727,000000,190.6,191,188,191,51.45,0
+ADXN.US,D,20210728,000000,187.3,187.3,180.002,180.002,63.95,0
+ADXN.US,D,20210729,000000,192.774,192.8,182,182,108.2,0
+ADXN.US,D,20210730,000000,191.2,198,191.2,197,380.65,0
+ADXN.US,D,20210802,000000,194.4,200.2,181.602,181.602,65.2,0
+ADXN.US,D,20210803,000000,200.6,200.798,194.2,196.5,385.6,0
+ADXN.US,D,20210804,000000,199.4,199.4,196.9,196.9,40.4,0
+ADXN.US,D,20210805,000000,198.6,198.6,198.6,198.6,60.7,0
+ADXN.US,D,20210806,000000,202.2,202.4,197.4,197.4,121.7,0
+ADXN.US,D,20210809,000000,200.202,205,200.202,203,164.4,0
+ADXN.US,D,20210811,000000,197.36,202.2,197.36,197.4,66.8,0
+ADXN.US,D,20210812,000000,194.8,200,194.2,200,91.7,0
+ADXN.US,D,20210813,000000,200.7,200.7,197.254,198.6,38.4,0
+ADXN.US,D,20210816,000000,199,203,193.8,193.8,105.8,0
+ADXN.US,D,20210817,000000,203.8,204.8,197.8,198,246.85,0
+ADXN.US,D,20210818,000000,200.686,200.686,184.79,188.2,274.65,0
+ADXN.US,D,20210819,000000,197.4,204.4,197.4,201.02,276.8,0
+ADXN.US,D,20210820,000000,198.318,198.318,197.4,197.8,39.3,0
+ADXN.US,D,20210823,000000,198.8,200,194.4,197.8,595.45,0
+ADXN.US,D,20210824,000000,200,204,190,199,461.9,0
+ADXN.US,D,20210825,000000,198,198,198,198,7.1,0
+ADXN.US,D,20210826,000000,198.6,199.2,190,190.6,334.85,0
+ADXN.US,D,20210827,000000,202.98,202.98,193.524,193.524,57.75,0
+ADXN.US,D,20210830,000000,198.8,198.8,193.99,193.99,80.6,0
+ADXN.US,D,20210831,000000,199.002,199.05,194.5,194.5,45.95,0
+ADXN.US,D,20210901,000000,195.2,195.2,195.2,195.2,13.35,0
+ADXN.US,D,20210902,000000,199.8,199.8,195.202,195.202,20.5,0
+ADXN.US,D,20210903,000000,201,205.6,189.8,189.8,133.6,0
+ADXN.US,D,20210907,000000,203.4,204,180,186.484,571.8,0
+ADXN.US,D,20210908,000000,198,198,185.802,185.802,99.25,0
+ADXN.US,D,20210909,000000,191.4,200,191.4,196.3,84.25,0
+ADXN.US,D,20210910,000000,196.2,199,196.2,199,183.25,0
+ADXN.US,D,20210913,000000,195.8,196.534,191.6,191.6,61.75,0
+ADXN.US,D,20210915,000000,197.8,197.8,194.2,194.2,24.2,0
+ADXN.US,D,20210916,000000,193.598,193.598,193.598,193.598,10.9,0
+ADXN.US,D,20210917,000000,191,191,184.8,184.8,138.8,0
+ADXN.US,D,20210920,000000,186.2,195,186.2,187,190.3,0
+ADXN.US,D,20210921,000000,192.9,192.9,192.9,192.9,23.5,0
+ADXN.US,D,20210922,000000,187.8,194,187.654,194,283.2,0
+ADXN.US,D,20210923,000000,191.5,191.5,191.5,191.5,32.1,0
+ADXN.US,D,20210924,000000,190,194,187.2,194,66.85,0
+ADXN.US,D,20210927,000000,188.998,188.998,188.998,188.998,14.9,0
+ADXN.US,D,20210929,000000,186.8,186.8,182,182,142.8,0
+ADXN.US,D,20210930,000000,186.6,186.6,180.2,180.2,75.1,0
+ADXN.US,D,20211001,000000,185.002,186,181,181,90.65,0
+ADXN.US,D,20211004,000000,187.938,187.938,187.938,187.938,15.15,0
+ADXN.US,D,20211005,000000,186.6,186.6,180,180,63.05,0
+ADXN.US,D,20211006,000000,181.6,181.6,181.6,181.6,78.35,0
+ADXN.US,D,20211007,000000,180.6,180.6,178.2,178.2,130.7,0
+ADXN.US,D,20211008,000000,179.8,180.2,179.8,180.2,35,0
+ADXN.US,D,20211011,000000,177.8,178.3,173.6,173.6,227,0
+ADXN.US,D,20211013,000000,172.244,172.244,165.6,169.6,146.7,0
+ADXN.US,D,20211014,000000,170.2,170.2,170.2,170.2,8.95,0
+ADXN.US,D,20211018,000000,165.6,165.6,163.2,163.2,92.9,0
+ADXN.US,D,20211019,000000,164,164,164,164,25,0
+ADXN.US,D,20211020,000000,165.136,165.136,164.294,164.294,28.3,0
+ADXN.US,D,20211021,000000,163,163,158.2,158.2,145.1,0
+ADXN.US,D,20211022,000000,158.44,158.6,157.6,157.6,113.65,0
+ADXN.US,D,20211025,000000,156.3,157.6,156.3,157.6,22.5,0
+ADXN.US,D,20211026,000000,157.1,165.2,150.202,157.4,63.1,0
+ADXN.US,D,20211027,000000,150.93,151,150.2,151,39.35,0
+ADXN.US,D,20211028,000000,154,158.8,154,158.8,28.6,0
+ADXN.US,D,20211029,000000,157.8,157.8,157.8,157.8,26.4,0
+ADXN.US,D,20211101,000000,157.4,157.4,157.4,157.4,20.25,0
+ADXN.US,D,20211102,000000,175.4,175.4,165.8,165.8,140.85,0
+ADXN.US,D,20211103,000000,174.8,174.8,152.2,158.6,269.25,0
+ADXN.US,D,20211104,000000,166.8,166.8,166.2,166.2,117.9,0
+ADXN.US,D,20211105,000000,167.6,167.6,167.6,167.6,17.2,0
+ADXN.US,D,20211108,000000,163.2,164,163.2,164,66.6,0
+ADXN.US,D,20211109,000000,161.8,166.6,161.8,166.6,57,0
+ADXN.US,D,20211110,000000,157.2,159.6,157.2,159.6,207.9,0
+ADXN.US,D,20211111,000000,157,157,154.6,154.6,36.2,0
+ADXN.US,D,20211115,000000,159,160.818,159,160.818,51.65,0
+ADXN.US,D,20211116,000000,159.6,159.7,156,157,151.15,0
+ADXN.US,D,20211117,000000,156.2,156.752,150.2,150.2,290.35,0
+ADXN.US,D,20211118,000000,153.3,153.3,150,150,32,0
+ADXN.US,D,20211119,000000,151.2,154.534,142.402,142.402,86.65,0
+ADXN.US,D,20211122,000000,149.8,154,142.402,145.4,87.2,0
+ADXN.US,D,20211123,000000,149.8,150,139.4,139.8,587.5,0
+ADXN.US,D,20211124,000000,148.4,151.6,140.8,146.3,263.35,0
+ADXN.US,D,20211126,000000,142,142.4,142,142.4,48.35,0
+ADXN.US,D,20211129,000000,143.61,145.1,138.2,138.2,137.4,0
+ADXN.US,D,20211130,000000,140.2,140.2,140.2,140.2,123.05,0
+ADXN.US,D,20211201,000000,142.2,142.204,139.8,139.8,39.15,0
+ADXN.US,D,20211202,000000,140,140,137.2,137.2,58.05,0
+ADXN.US,D,20211203,000000,138.8,138.8,133.04,138.6,203.75,0
+ADXN.US,D,20211206,000000,131.4,134.8,128.2,128.2,241.6,0
+ADXN.US,D,20211208,000000,133,133,129.8,130.632,167.3,0
+ADXN.US,D,20211209,000000,131.2,139.6,131.2,133.6,234.55,0
+ADXN.US,D,20211210,000000,138,138,119,129.4,186.55,0
+ADXN.US,D,20211213,000000,131.6,131.62,127.2,127.2,138.25,0
+ADXN.US,D,20211214,000000,129.6,133,121.4,129,204.05,0
+ADXN.US,D,20211215,000000,136,140,129.8,130.2,679.7,0
+ADXN.US,D,20211216,000000,134.4,145,134,143.6,311.1,0
+ADXN.US,D,20211217,000000,131.8,137.6,131.8,137.6,680.6,0
+ADXN.US,D,20211220,000000,135.8,135.8,133.6,133.6,44.75,0
+ADXN.US,D,20211221,000000,135,139.2,131.8,139.2,142.6,0
+ADXN.US,D,20211222,000000,134.6,134.6,132.2,133.8,139.2,0
+ADXN.US,D,20211223,000000,134,134.6,132,132.6,286.35,0
+ADXN.US,D,20211227,000000,134.6,134.6,128.002,128.002,193.45,0
+ADXN.US,D,20211228,000000,134,134,127.8,128.6,471.3,0
+ADXN.US,D,20211229,000000,131,132,128,128.2,747.45,0
+ADXN.US,D,20211230,000000,129.8,129.8,126,126.21,222.6,0
+ADXN.US,D,20211231,000000,132.2,132.2,122.424,125.8,311.4,0
+ADXN.US,D,20220103,000000,131.4,133.58,131.4,133.58,28.1,0
+ADXN.US,D,20220104,000000,131.8,136.666,128.602,136.666,96.6,0
+ADXN.US,D,20220105,000000,131.2,133,130.4,130.4,261.7,0
+ADXN.US,D,20220106,000000,127.6,127.6,122.402,124.4,86.85,0
+ADXN.US,D,20220107,000000,124.6,124.6,124.6,124.6,17.65,0
+ADXN.US,D,20220110,000000,132.8,133.576,126.254,127,137.4,0
+ADXN.US,D,20220111,000000,130,130,120.2,122.4,141,0
+ADXN.US,D,20220112,000000,128.8,131,123.8,123.8,354.1,0
+ADXN.US,D,20220113,000000,130.2,131,119.8,120.4,1435.75,0
+ADXN.US,D,20220114,000000,120.4,123.8,119.4,119.4,379.65,0
+ADXN.US,D,20220118,000000,126,126.4,116.234,116.234,52.4,0
+ADXN.US,D,20220119,000000,123.2,123.2,116.6,116.728,317.8,0
+ADXN.US,D,20220120,000000,121.2,121.2,115.8,116,285.55,0
+ADXN.US,D,20220121,000000,121,121,111,111,411.8,0
+ADXN.US,D,20220124,000000,111,111,104.6,110.4,454.35,0
+ADXN.US,D,20220125,000000,114.4,119,108,108,468.3,0
+ADXN.US,D,20220126,000000,118.6,118.78,107.2,107.2,285.65,0
+ADXN.US,D,20220127,000000,113.254,113.254,102,106.4,64.05,0
+ADXN.US,D,20220128,000000,108.2,108.8,108.2,108.2,154.55,0
+ADXN.US,D,20220131,000000,111,116.4,111,114.6,41.05,0
+ADXN.US,D,20220202,000000,114.748,114.748,102.002,107.85,246.1,0
+ADXN.US,D,20220203,000000,116.2,116.2,107,107,293.9,0
+ADXN.US,D,20220204,000000,114.8,114.8,105,107.6,170.65,0
+ADXN.US,D,20220208,000000,113.742,113.742,110.5,113.2,121.35,0
+ADXN.US,D,20220209,000000,115,115,110.4,110.402,168.9,0
+ADXN.US,D,20220210,000000,116.2,116.2,113.2,114.6,253.5,0
+ADXN.US,D,20220211,000000,111.6,111.6,111.6,111.6,24.85,0
+ADXN.US,D,20220214,000000,111,111,100.2,102.278,135.8,0
+ADXN.US,D,20220215,000000,113.4,114.6,110.454,113.98,147.95,0
+ADXN.US,D,20220216,000000,112,112,112,112,13.15,0
+ADXN.US,D,20220217,000000,115.8,119.8,112.6,112.6,356.65,0
+ADXN.US,D,20220222,000000,111,113.104,111,111.6,75.2,0
+ADXN.US,D,20220223,000000,112.2,116,111.2,111.2,218.1,0
+ADXN.US,D,20220224,000000,111,113.81,111,113.81,24.2,0
+ADXN.US,D,20220225,000000,124.6,124.8,115.84,119,133.8,0
+ADXN.US,D,20220228,000000,111,111,105.876,106.2,190.45,0
+ADXN.US,D,20220301,000000,96.2,110,96,110,68,0
+ADXN.US,D,20220302,000000,105.366,105.366,105.366,105.366,17.85,0
+ADXN.US,D,20220303,000000,104,106.4,100.6,100.6,60.05,0
+ADXN.US,D,20220304,000000,99.6,102.362,96,96,87.75,0
+ADXN.US,D,20220307,000000,99,99.24,95.9,95.9,63.35,0
+ADXN.US,D,20220308,000000,105,105,97.8,98.6,110.75,0
+ADXN.US,D,20220309,000000,100,102.6,97.4,102.6,116.2,0
+ADXN.US,D,20220311,000000,99.4,103.8,99.4,103.6,70.2,0
+ADXN.US,D,20220314,000000,99,99.2,96.1,96.1,46.2,0
+ADXN.US,D,20220315,000000,96.2,96.2,90.8,90.8,75.15,0
+ADXN.US,D,20220316,000000,97,99.2,97,99.2,20,0
+ADXN.US,D,20220318,000000,97.2,100.4,92.94,92.94,49.45,0
+ADXN.US,D,20220321,000000,97.4,100.2,92.4,97.6,233.8,0
+ADXN.US,D,20220322,000000,99,102.128,98.4,102.128,191.6,0
+ADXN.US,D,20220324,000000,100.4,100.4,99.8,100.18,126.35,0
+ADXN.US,D,20220325,000000,100.2,102.2,100.1,101,70.35,0
+ADXN.US,D,20220328,000000,99,99,85.4,85.4,264.55,0
+ADXN.US,D,20220329,000000,97,98.2,91.3,95.7,426.2,0
+ADXN.US,D,20220330,000000,93,93,92.6,92.6,80.75,0
+ADXN.US,D,20220331,000000,102.4,102.4,101.6,101.6,104.6,0
+ADXN.US,D,20220401,000000,101.4,102,101.4,102,60.65,0
+ADXN.US,D,20220404,000000,101.4,101.4,96.4,96.4,38.4,0
+ADXN.US,D,20220406,000000,99.34,99.34,99.2,99.2,14.65,0
+ADXN.US,D,20220407,000000,100.6,100.6,100.6,100.6,7.9,0
+ADXN.US,D,20220408,000000,95.8,98.4,89.8,92,93.95,0
+ADXN.US,D,20220411,000000,98.98,99.75,94.8,97.5,619.55,0
+ADXN.US,D,20220413,000000,104,104.2,92,94.9,286.25,0
+ADXN.US,D,20220414,000000,103,103.6,87.738,87.738,226.1,0
+ADXN.US,D,20220418,000000,100.2,101.6,100.2,100.2,44.7,0
+ADXN.US,D,20220419,000000,100.2,103.6,86.254,86.254,94.85,0
+ADXN.US,D,20220420,000000,96,103.4,92.4,102.2,452.4,0
+ADXN.US,D,20220421,000000,98.4,105.2,94.4,104.8,402.35,0
+ADXN.US,D,20220422,000000,91.62,109,91.62,98.4,183.5,0
+ADXN.US,D,20220425,000000,95.2,95.2,81.232,87.2,371.7,0
+ADXN.US,D,20220426,000000,93.2,108,90,107,716.85,0
+ADXN.US,D,20220427,000000,99.4,99.4,90.2,90.6,499.65,0
+ADXN.US,D,20220428,000000,94.6,97.2,88,97.2,282.25,0
+ADXN.US,D,20220429,000000,94.4,103.6,93.8,103.6,132.3,0
+ADXN.US,D,20220502,000000,95.6,95.6,95.4,95.4,40.45,0
+ADXN.US,D,20220503,000000,93.4,98.8,93.4,97,48.65,0
+ADXN.US,D,20220504,000000,93.4,93.4,87,89.5,154.6,0
+ADXN.US,D,20220505,000000,90.2,98.6,85.04,96.6,209.6,0
+ADXN.US,D,20220506,000000,94,96.6,86,86,237.65,0
+ADXN.US,D,20220509,000000,91.8,94.4,80,80.2,384.1,0
+ADXN.US,D,20220510,000000,79.8,80,76.4,78.4,295.25,0
+ADXN.US,D,20220511,000000,81.2,86.8,75.142,77.2,700,0
+ADXN.US,D,20220512,000000,83.6,85,78.228,80,210.25,0
+ADXN.US,D,20220513,000000,76.092,83.4,75.4,83.4,222,0
+ADXN.US,D,20220516,000000,82.2,83.4,76.4,82.6,150.2,0
+ADXN.US,D,20220517,000000,81.8,82.2,63.8,74.2,534.05,0
+ADXN.US,D,20220518,000000,72.2,77.2,72,77.2,57.05,0
+ADXN.US,D,20220519,000000,76.6,76.6,74,76.6,92.8,0
+ADXN.US,D,20220520,000000,74.4,74.4,68.8,74.4,66.2,0
+ADXN.US,D,20220523,000000,76,78.2,70,70,75.3,0
+ADXN.US,D,20220524,000000,74,78.4,61,66.2,2830.85,0
+ADXN.US,D,20220525,000000,71.6,76,71.2,74,1079.45,0
+ADXN.US,D,20220526,000000,73.362,77.294,73.362,77.294,67.1,0
+ADXN.US,D,20220527,000000,68.2,73.6,56,73.6,146.5,0
+ADXN.US,D,20220531,000000,76.4,76.6,74.2,75,136.95,0
+ADXN.US,D,20220601,000000,74.6,76.144,74.6,76.144,22.65,0
+ADXN.US,D,20220602,000000,73.716,74.906,65.2,71.8,289.45,0
+ADXN.US,D,20220603,000000,76,86.6,68.8,80,130.6,0
+ADXN.US,D,20220606,000000,74,80,68,70,547.6,0
+ADXN.US,D,20220607,000000,74,76.4,72,72.6,333,0
+ADXN.US,D,20220608,000000,77.6,77.8,76.984,77,177.05,0
+ADXN.US,D,20220609,000000,73.64,77.4,69,74,324.15,0
+ADXN.US,D,20220610,000000,70.6,70.738,70.6,70.6,42.15,0
+ADXN.US,D,20220613,000000,70.6,70.6,70.4,70.6,76.1,0
+ADXN.US,D,20220614,000000,68.4,68.4,68,68,113.9,0
+ADXN.US,D,20220615,000000,69,69,68.2,68.2,26.6,0
+ADXN.US,D,20220616,000000,66.8,69.2,63,66.9,343.2,0
+ADXN.US,D,20220617,000000,37.8,37.8,27.8,30,37159.75,0
+ADXN.US,D,20220621,000000,28.4,28.6,24,25.1,13376.95,0
+ADXN.US,D,20220622,000000,25.2,25.2,21,22.136,5394,0
+ADXN.US,D,20220623,000000,23,26.2,21.876,22.8,6407.3,0
+ADXN.US,D,20220624,000000,22.6,23.6,21,22,2328.15,0
+ADXN.US,D,20220627,000000,21.4,22.8,21.4,22.588,1928.65,0
+ADXN.US,D,20220628,000000,23,23.2,21,21,2778.4,0
+ADXN.US,D,20220629,000000,22.8,22.8,20.6,21,3149.65,0
+ADXN.US,D,20220630,000000,23.662,23.928,21,23,4191.25,0
+ADXN.US,D,20220701,000000,24.2,24.4,22.4,23.8,3124.95,0
+ADXN.US,D,20220705,000000,24,26,22,24,12404.55,0
+ADXN.US,D,20220706,000000,24.6,24.6,21,23,2106.45,0
+ADXN.US,D,20220707,000000,23.2,23.4,21.4,22.6,1536.45,0
+ADXN.US,D,20220708,000000,21.4,23.2,20.9,21.802,3415.45,0
+ADXN.US,D,20220711,000000,21,23.2,20.6,21.678,5353.05,0
+ADXN.US,D,20220712,000000,21.4,21.798,20,21.2,1552,0
+ADXN.US,D,20220713,000000,20,21.6,19.4,19.582,4606.3,0
+ADXN.US,D,20220714,000000,21.8,21.82,19.404,19.6,14103.05,0
+ADXN.US,D,20220715,000000,20.4,20.78,19.202,19.794,6223.9,0
+ADXN.US,D,20220718,000000,20,20.4,19.918,20.2,992.1,0
+ADXN.US,D,20220719,000000,21,21,17.2,18.596,11856.4,0
+ADXN.US,D,20220720,000000,18.896,18.998,17.222,18.346,5591.9,0
+ADXN.US,D,20220721,000000,31.6,49.8,31.4,38.6,7900607.2,0
+ADXN.US,D,20220722,000000,34.8,43.8,30.4,39.6,618817.7,0
+ADXN.US,D,20220725,000000,36.8,39,27,28.4,186138.5,0
+ADXN.US,D,20220726,000000,26.2,28.2,24.2,26.6,69232.25,0
+ADXN.US,D,20220727,000000,27.6,27.784,23,25,40141.45,0
+ADXN.US,D,20220728,000000,24.8,26.2,24.202,25.4,15274.2,0
+ADXN.US,D,20220729,000000,25.4,25.77,22,23.154,21318.65,0
+ADXN.US,D,20220801,000000,22,23.8,21.6,23.2,20971.35,0
+ADXN.US,D,20220802,000000,23.6,24.4,20.8,21.8,16752.3,0
+ADXN.US,D,20220803,000000,23.4,23.4,22.2,22.6,12594.85,0
+ADXN.US,D,20220804,000000,23.6,25.8,23.4,25.2,40052.55,0
+ADXN.US,D,20220805,000000,24.6,28,24.202,26,25517,0
+ADXN.US,D,20220808,000000,25.6,27.4,25.202,26,16314.35,0
+ADXN.US,D,20220809,000000,26.2,31,26,28,51036.35,0
+ADXN.US,D,20220810,000000,28.2,28.4,25.2,26.2,21952.5,0
+ADXN.US,D,20220811,000000,25.2,27.1,24.44,25.8,19149.5,0
+ADXN.US,D,20220812,000000,25.6,27.8,23.2,26.8,47998.5,0
+ADXN.US,D,20220815,000000,27.4,29.8,27.2,27.8,17863.8,0
+ADXN.US,D,20220816,000000,27.2,28.6,26,27,21347.25,0
+ADXN.US,D,20220817,000000,26.4,27.6,25.8,25.8,9501.45,0
+ADXN.US,D,20220818,000000,25,29,25,26.6,34174,0
+ADXN.US,D,20220819,000000,26,26,23.6,25,11694.25,0
+ADXN.US,D,20220822,000000,24.6,24.862,22.8,23,5334.15,0
+ADXN.US,D,20220823,000000,23.4,24.8,22.4,22.8,5297.95,0
+ADXN.US,D,20220824,000000,22.4,25.2,22.4,24.4,7415.05,0
+ADXN.US,D,20220825,000000,24,24.6,23.4,24.4,2704.7,0
+ADXN.US,D,20220826,000000,23,24.4,22.4,23,6736.1,0
+ADXN.US,D,20220829,000000,23.2,25.998,22.8,24.4,34012.55,0
+ADXN.US,D,20220830,000000,23.6,23.6,19.36,21.2,21621.7,0
+ADXN.US,D,20220831,000000,21.2,22,21.004,21.6,1949.95,0
+ADXN.US,D,20220901,000000,21.8,22,20.4,21,3788.3,0
+ADXN.US,D,20220902,000000,20.6,21.6,20.4,21,1293.1,0
+ADXN.US,D,20220906,000000,20.8,21.3,19.362,20.2,4830.6,0
+ADXN.US,D,20220907,000000,20.2,20.4,18.862,19.8,3692.55,0
+ADXN.US,D,20220908,000000,19.43,21.2,19.43,20.6,1966.5,0
+ADXN.US,D,20220909,000000,20.4,21.2,20.4,20.8,1565.6,0
+ADXN.US,D,20220912,000000,20.6,21.8,20,20.2,3580.5,0
+ADXN.US,D,20220913,000000,20,20.598,18.506,19.208,4796.8,0
+ADXN.US,D,20220914,000000,19.326,20.6,18.618,19.012,2050.15,0
+ADXN.US,D,20220915,000000,20.6,20.6,18.6,19.2,4569.15,0
+ADXN.US,D,20220916,000000,19.4,20.082,18.64,18.732,3708.05,0
+ADXN.US,D,20220919,000000,19.792,19.792,16.868,17.1,6392.1,0
+ADXN.US,D,20220920,000000,17.2,20,16.2,16.452,11900.45,0
+ADXN.US,D,20220921,000000,17.8,19,16.68,17.232,9576,0
+ADXN.US,D,20220922,000000,17.4,19.002,14.85,15.604,27595.6,0
+ADXN.US,D,20220923,000000,16.351,16.351,15.68,15.906,2007.2,0
+ADXN.US,D,20220926,000000,16.3,16.3,15.35,16.12,2138.3,0
+ADXN.US,D,20220927,000000,16.2,16.99,14.464,16.014,2151.8,0
+ADXN.US,D,20220928,000000,15.764,16.72,15.09,16.402,1609.15,0
+ADXN.US,D,20220929,000000,15.86,16.34,13.6,15.998,1009.5,0
+ADXN.US,D,20220930,000000,16.4,16.4,15.498,15.996,1058.4,0
+ADXN.US,D,20221003,000000,15.998,16.099,14.716,15.8,1353.5,0
+ADXN.US,D,20221004,000000,15.792,16.994,15.324,15.324,1039.1,0
+ADXN.US,D,20221005,000000,15.302,16.4,14.412,15.1,3315.75,0
+ADXN.US,D,20221006,000000,15,15.1,14.402,14.904,2121.35,0
+ADXN.US,D,20221007,000000,15,16.89,15,15.898,6036.6,0
+ADXN.US,D,20221010,000000,15.898,16.6,15.322,16.6,1529.75,0
+ADXN.US,D,20221011,000000,17.1,17.1,15.41,15.8,1422.05,0
+ADXN.US,D,20221012,000000,15.6,16.4,15.404,15.404,785.1,0
+ADXN.US,D,20221013,000000,14.504,16.396,14.504,16,1970.85,0
+ADXN.US,D,20221014,000000,15.6,16,15,16,354.55,0
+ADXN.US,D,20221017,000000,14.8697,16.4,14.8697,15.584,252.85,0
+ADXN.US,D,20221018,000000,16.196,16.392,15.078,16,1041.75,0
+ADXN.US,D,20221019,000000,16,16.23,14.2,15.798,1304.55,0
+ADXN.US,D,20221020,000000,15.4,16.2,15,15.1,813.75,0
+ADXN.US,D,20221021,000000,15.038,15.962,15.002,15.6,646.2,0
+ADXN.US,D,20221024,000000,15,15.7481,12.834,14.764,4365.8,0
+ADXN.US,D,20221025,000000,14.706,15.802,14.4,14.6,2794.25,0
+ADXN.US,D,20221026,000000,16.51,17.4,15,16.3,7506.6,0
+ADXN.US,D,20221027,000000,15.77,17.2,15.4,16.308,2532.9,0
+ADXN.US,D,20221028,000000,16.998,18.998,16.399,18,17431.5,0
+ADXN.US,D,20221031,000000,18,19.8,16.4,17,7134.25,0
+ADXN.US,D,20221101,000000,17,17,15.2,16,4301.1,0
+ADXN.US,D,20221102,000000,16.16,16.792,15.402,16.6,3608.6,0
+ADXN.US,D,20221103,000000,15.1,16.362,14.92,15.8,2958.05,0
+ADXN.US,D,20221104,000000,15,16.326,14.6,15,1549.55,0
+ADXN.US,D,20221107,000000,15.2,15.598,14.4,14.844,1601.55,0
+ADXN.US,D,20221108,000000,15.2,15.4,14.2,14.31,3195.15,0
+ADXN.US,D,20221109,000000,14.8,15.6,14.05,14.05,2025.85,0
+ADXN.US,D,20221110,000000,15,15.8,14.538,15.338,2067.4,0
+ADXN.US,D,20221111,000000,15.984,17.6,14.21,15.6,63040.8,0
+ADXN.US,D,20221114,000000,15.6,17.4,13.35,15.224,110762.05,0
+ADXN.US,D,20221115,000000,15.4,17.3,15.4,16.302,21975.45,0
+ADXN.US,D,20221116,000000,16.3,17.2,16,16.676,4189.4,0
+ADXN.US,D,20221117,000000,16.562,17.146,16,16.202,4918.65,0
+ADXN.US,D,20221118,000000,15.944,17.4,15,16.998,11551.15,0
+ADXN.US,D,20221121,000000,16,16.996,16,16.4,4824.7,0
+ADXN.US,D,20221122,000000,16.4,16.604,15.644,16.131,3344.55,0
+ADXN.US,D,20221123,000000,15.706,17.06,15.706,16.402,3233.5,0
+ADXN.US,D,20221125,000000,16.06,16.594,16.06,16.3,616.7,0
+ADXN.US,D,20221128,000000,16.43,16.598,15.402,15.912,1834.35,0
+ADXN.US,D,20221129,000000,15.88,15.98,15.2,15.5,5006.95,0
+ADXN.US,D,20221130,000000,15.2,15.7,14.828,15.398,5629.9,0
+ADXN.US,D,20221201,000000,15.23,15.8,14.222,15.014,5408.75,0
+ADXN.US,D,20221202,000000,15.4,15.798,14.96,15.4,3248.8,0
+ADXN.US,D,20221205,000000,15.6,15.6,14.31,14.456,9719.35,0
+ADXN.US,D,20221206,000000,14.604,14.604,14,14.298,4555.6,0
+ADXN.US,D,20221207,000000,14.496,14.5,11.014,12.49,22757.1,0
+ADXN.US,D,20221208,000000,12.8,13.518,12.602,12.802,7508.15,0
+ADXN.US,D,20221209,000000,13.4,13.81,12.6032,13.024,5539.35,0
+ADXN.US,D,20221212,000000,13.2,13.798,12.546,12.79,2707.35,0
+ADXN.US,D,20221213,000000,14.4,14.4,12.4,12.648,3781.85,0
+ADXN.US,D,20221214,000000,13,13.792,12.4,12.45,1922.85,0
+ADXN.US,D,20221215,000000,12.78,13,12,12.12,8121.2,0
+ADXN.US,D,20221216,000000,12.21,12.8,11.61,12.3,2541.5,0
+ADXN.US,D,20221219,000000,11.642,13,11.642,12,1309.4,0
+ADXN.US,D,20221220,000000,11.73,13,11.6,12.154,4514.1,0
+ADXN.US,D,20221221,000000,12.362,12.566,11.41,12,4091.35,0
+ADXN.US,D,20221222,000000,12.2,12.2,11,11.088,7851.3,0
+ADXN.US,D,20221223,000000,11.202,12,11.2,11.2,1815.55,0
+ADXN.US,D,20221227,000000,11.8,12.6,11.4,11.994,2837.85,0
+ADXN.US,D,20221228,000000,11.836,12.2606,11.6,12,2033.7,0
+ADXN.US,D,20221229,000000,12.2,12.6,12.012,12.6,6085.6,0
+ADXN.US,D,20221230,000000,12.598,13.088,11.9,12.602,6223.05,0
+ADXN.US,D,20230103,000000,13.088,15,13,13.6,4331.75,0
+ADXN.US,D,20230104,000000,14.208,14.8,14.086,14.4,2799.6,0
+ADXN.US,D,20230105,000000,15.8,15.8,14.406,14.852,13001.15,0
+ADXN.US,D,20230106,000000,15.531,15.622,14.6,14.886,2965,0
+ADXN.US,D,20230109,000000,15.42,16.3,13,14.002,8962.55,0
+ADXN.US,D,20230110,000000,15.144,15.832,15,15.286,7489.15,0
+ADXN.US,D,20230111,000000,15.78,15.96,15.2,15.702,3877.1,0
+ADXN.US,D,20230112,000000,15.386,17,15.2,16.8,21699.7,0
+ADXN.US,D,20230113,000000,16.598,17.56,16.59,17.4,11173.05,0
+ADXN.US,D,20230117,000000,17.4,18,16.8,16.932,8144.35,0
+ADXN.US,D,20230118,000000,17.298,17.298,15.22,16.002,12985.8,0
+ADXN.US,D,20230119,000000,16.012,17.2,16,16.6,9024.5,0
+ADXN.US,D,20230120,000000,17,18,16.6,17.536,8219.6,0
+ADXN.US,D,20230123,000000,17.396,18.768,17,18.4,11292.6,0
+ADXN.US,D,20230124,000000,18,18.76,17.8,18.6,6815.95,0
+ADXN.US,D,20230125,000000,19,21.2,18.6,21,22397.6,0
+ADXN.US,D,20230126,000000,20.862,21.8,20.4,20.8,11122.3,0
+ADXN.US,D,20230127,000000,21.6,22.2,20.6,21.2,15252.55,0
+ADXN.US,D,20230130,000000,22.2,22.6,20.4,20.8,7721.05,0
+ADXN.US,D,20230131,000000,21.6,21.602,20.6,21.4,4637.1,0
+ADXN.US,D,20230201,000000,21.6,24,21.2,23.2,26751.2,0
+ADXN.US,D,20230202,000000,24,27.6,24,25,24868.3,0
+ADXN.US,D,20230203,000000,25.2,33.6,25.2,28.8,67196.4,0
+ADXN.US,D,20230206,000000,28.6,28.6,22.8,24.8,25198.9,0
+ADXN.US,D,20230207,000000,25,26.8,24.8,26,5183.8,0
+ADXN.US,D,20230208,000000,25.6,31.6,23.4,27.2,21683.15,0
+ADXN.US,D,20230209,000000,28.2,32,27.2,29.912,28569.65,0
+ADXN.US,D,20230210,000000,30,30,27.2,29.2,6199.25,0
+ADXN.US,D,20230213,000000,28.4,29.398,25.002,27.2,11137.7,0
+ADXN.US,D,20230214,000000,27.8,28.8,26.602,27.7,6897.55,0
+ADXN.US,D,20230215,000000,28.192,31.4,27.6,30,8958.35,0
+ADXN.US,D,20230216,000000,30,42,30,37.6,110392.1,0
+ADXN.US,D,20230217,000000,40.2,43.6,35.6,37.6,73958.7,0
+ADXN.US,D,20230221,000000,37.6,41.646,37.6,39.4,21073.35,0
+ADXN.US,D,20230222,000000,42.4,42.6,40.312,42,27786.85,0
+ADXN.US,D,20230223,000000,42,43.9,38.8,42.8,40769.3,0
+ADXN.US,D,20230224,000000,43.8,44.8,40.4,43.63,22589.5,0
+ADXN.US,D,20230227,000000,42.8,45.2,41.998,43.4,14731.55,0
+ADXN.US,D,20230228,000000,43.6,43.6,37,41,24841.55,0
+ADXN.US,D,20230301,000000,42,45.6,40.202,43.8,25270.6,0
+ADXN.US,D,20230302,000000,41.2,43.8,40,40.198,10449.75,0
+ADXN.US,D,20230303,000000,40.6,41.06,35.8,36.6,20478.8,0
+ADXN.US,D,20230306,000000,34.8,34.8,28.7,29.8,35644.4,0
+ADXN.US,D,20230307,000000,29.4,29.8,26.2,26.8,15605.05,0
+ADXN.US,D,20230308,000000,26.8,28.4,25.6,26.8,10349.8,0
+ADXN.US,D,20230309,000000,27.8,29.4,27.4,28.6,7126.85,0
+ADXN.US,D,20230310,000000,27.8,29.598,23.8,25.2,11320.95,0
+ADXN.US,D,20230313,000000,25.6,27.2,17.8,21.2,21306.85,0
+ADXN.US,D,20230314,000000,23.4,26.2,23.2,26,16870.15,0
+ADXN.US,D,20230315,000000,23,23.4,21.092,22,16237.9,0
+ADXN.US,D,20230316,000000,21.6,25,21.6,24.3,5244.75,0
+ADXN.US,D,20230317,000000,24,24.142,21.4,22,3996.25,0
+ADXN.US,D,20230320,000000,22.8,25.6,22.6,23.8,6765.7,0
+ADXN.US,D,20230321,000000,24,25.568,21.4,23.2,6451.55,0
+ADXN.US,D,20230322,000000,22.8,24.4,22.8,24,1119.65,0
+ADXN.US,D,20230323,000000,25,25.126,21.022,21.2,8328.35,0
+ADXN.US,D,20230324,000000,22,24.2,21.6,23.2,5261.5,0
+ADXN.US,D,20230327,000000,23.2,24,20.2,21.6,11983.05,0
+ADXN.US,D,20230328,000000,22.4,23.2,21.8,22.6,2465.25,0
+ADXN.US,D,20230329,000000,22.6,23.4,21.4,22.6,2931.85,0
+ADXN.US,D,20230330,000000,22.2,22.2,18.3,19.4,12290.65,0
+ADXN.US,D,20230331,000000,19,22,18.102,18.924,5772.7,0
+ADXN.US,D,20230403,000000,19.2,20.4,18.594,19.874,3539.95,0
+ADXN.US,D,20230404,000000,21.4,22,18.202,18.464,89207.25,0
+ADXN.US,D,20230405,000000,19,19.846,12.54,15.128,256081.4,0
+ADXN.US,D,20230406,000000,15,15.4,13.8,14.6,18377.4,0
+ADXN.US,D,20230410,000000,14,15.25,13,15.25,7633.95,0
+ADXN.US,D,20230411,000000,15.054,15.756,14,15.756,4059.15,0
+ADXN.US,D,20230412,000000,15.202,16.22,15.018,16,4610.5,0
+ADXN.US,D,20230413,000000,15.318,16,15,15.988,5221.75,0
+ADXN.US,D,20230414,000000,15.266,16.058,14.64,15.507,6250.4,0
+ADXN.US,D,20230417,000000,15.14,15.6,14,14.892,6343.45,0
+ADXN.US,D,20230418,000000,14.308,14.844,13,13.268,10876.7,0
+ADXN.US,D,20230419,000000,14,19.2,13.6,14.78,50256.5,0
+ADXN.US,D,20230420,000000,14.8,15.8,13.208,13.8,10202.2,0
+ADXN.US,D,20230421,000000,13.834,14.998,13.834,14.998,4293.15,0
+ADXN.US,D,20230424,000000,14.8,15.6,13.83,14.462,3891.35,0
+ADXN.US,D,20230425,000000,14.322,15.256,14.1,15,5100.85,0
+ADXN.US,D,20230426,000000,15,15.196,13.6,14.996,7033.5,0
+ADXN.US,D,20230427,000000,14.35,14.68,13.806,14.004,2833.2,0
+ADXN.US,D,20230428,000000,16.4,16.402,14,14.194,6067.4,0
+ADXN.US,D,20230501,000000,15,15.32,14.202,15.192,3306.75,0
+ADXN.US,D,20230502,000000,15.6,15.6,14.404,15.15,4825.5,0
+ADXN.US,D,20230503,000000,15.644,15.644,14.43,14.468,3145.45,0
+ADXN.US,D,20230504,000000,14.94,15.2851,14,14.776,1407,0
+ADXN.US,D,20230505,000000,14.32,15.1,14,14.544,710.4,0
+ADXN.US,D,20230508,000000,14.7,15.06,14.6,14.602,2396.25,0
+ADXN.US,D,20230509,000000,14.6,14.938,14.402,14.932,2045.95,0
+ADXN.US,D,20230510,000000,19.8,20,16.424,18.854,798825.6,0
+ADXN.US,D,20230511,000000,16.8,18,15,17.78,47464.2,0
+ADXN.US,D,20230512,000000,17.586,18,16.368,17.608,20444.1,0
+ADXN.US,D,20230515,000000,16.6,17.08,16.202,16.85,6334.15,0
+ADXN.US,D,20230516,000000,16.8,16.998,15.102,15.102,8658.1,0
+ADXN.US,D,20230517,000000,14.8,15.998,14.8,15.8,5839.25,0
+ADXN.US,D,20230518,000000,15.28,15.53,14.966,15.028,5060.65,0
+ADXN.US,D,20230519,000000,15,15.198,14.4,14.546,2281.6,0
+ADXN.US,D,20230522,000000,15.2,15.2,14.202,14.524,6035.75,0
+ADXN.US,D,20230523,000000,14.5,15,14.3119,14.404,4011.15,0
+ADXN.US,D,20230524,000000,14.606,14.996,14.022,14.6,1476.3,0
+ADXN.US,D,20230525,000000,14.4,14.401,13.422,13.9,5080.65,0
+ADXN.US,D,20230526,000000,14,14.6,13.6,14.4,3852.65,0
+ADXN.US,D,20230530,000000,14.386,14.4,12.844,12.856,9598.2,0
+ADXN.US,D,20230531,000000,12.856,13.676,12.8,12.982,6521.05,0
+ADXN.US,D,20230601,000000,13.4,14.398,13.4,13.978,2859.5,0
+ADXN.US,D,20230602,000000,14,14.046,13.414,13.998,2956.65,0
+ADXN.US,D,20230605,000000,14,14,12.606,12.882,7446.45,0
+ADXN.US,D,20230606,000000,13.318,14,11.8,13.4,33688,0
+ADXN.US,D,20230607,000000,13.996,13.996,12.968,13.442,1923.55,0
+ADXN.US,D,20230608,000000,13.204,14,13.202,13.702,2362.1,0
+ADXN.US,D,20230609,000000,13.8,13.994,13.152,13.4,2343.6,0
+ADXN.US,D,20230612,000000,13.4,13.4,12.808,13.208,3154.5,0
+ADXN.US,D,20230613,000000,13.2,13.4,13.2,13.4,1302.4,0
+ADXN.US,D,20230614,000000,13.4,13.4,13.142,13.4,3400.35,0
+ADXN.US,D,20230615,000000,13.4,13.4,12.85,13.2,1889.1,0
+ADXN.US,D,20230616,000000,13.4,13.4,13,13.4,1217.5,0
+ADXN.US,D,20230620,000000,13.2,13.4,12.802,13.398,939.15,0
+ADXN.US,D,20230621,000000,13.2,13.392,13,13.196,1471.8,0
+ADXN.US,D,20230622,000000,13.004,13.4,12.868,13.4,982.25,0
+ADXN.US,D,20230623,000000,13.4,13.4,13.002,13.002,1384.4,0
+ADXN.US,D,20230626,000000,13.4,13.4,12.46,12.52,2988.25,0
+ADXN.US,D,20230627,000000,13.2,13.2,12.264,12.96,998.75,0
+ADXN.US,D,20230628,000000,13,13.384,12.33,12.6,2393.65,0
+ADXN.US,D,20230629,000000,12.496,13.198,12.34,12.6,805.7,0
+ADXN.US,D,20230630,000000,12,12.4,8.442,10.42,26446.25,0
+ADXN.US,D,20230703,000000,12,12,11.11,11.61,5448.8,0
+ADXN.US,D,20230705,000000,11.402,11.92,11.202,11.92,905.25,0
+ADXN.US,D,20230706,000000,11.442,12,11.04,11.62,1603.15,0
+ADXN.US,D,20230707,000000,12,12,11.0602,11.371,1963.3,0
+ADXN.US,D,20230710,000000,11.504,11.94,11.376,11.94,1187.65,0
+ADXN.US,D,20230711,000000,11.94,11.94,11.4,11.408,2629.3,0
+ADXN.US,D,20230712,000000,12.2,12.2,11.302,11.98,2360.9,0
+ADXN.US,D,20230713,000000,12.3,12.6,11.642,12.3,2262.6,0
+ADXN.US,D,20230714,000000,12.2,12.3,11.4,11.78,2464.9,0
+ADXN.US,D,20230717,000000,12.368,12.4,11.402,11.402,1023.9,0
+ADXN.US,D,20230718,000000,11.976,12.1,11.438,11.998,1910.3,0
+ADXN.US,D,20230719,000000,11.66,12,11.6,11.902,1807.65,0
+ADXN.US,D,20230720,000000,11.76,12.3,11.42,11.432,1547.85,0
+ADXN.US,D,20230721,000000,11.996,11.996,10.8,11.486,3818.6,0
+ADXN.US,D,20230724,000000,12,12,10.6,11.02,3939.8,0
+ADXN.US,D,20230725,000000,11.432,11.796,10.62,11.054,2491.25,0
+ADXN.US,D,20230726,000000,11.196,11.226,10.6,10.6,2792.9,0
+ADXN.US,D,20230727,000000,11.18,11.54,10.306,10.4,2654.35,0
+ADXN.US,D,20230728,000000,10.844,11.4,10.4,10.88,3010.8,0
+ADXN.US,D,20230731,000000,11.36,11.44,10.94,11.2,903.75,0
+ADXN.US,D,20230801,000000,11,11.19,10.462,11.14,976.55,0
+ADXN.US,D,20230802,000000,11.26,11.26,10.62,10.62,683.3,0
+ADXN.US,D,20230803,000000,11.4,11.9,10.74,11,2226.9,0
+ADXN.US,D,20230804,000000,10.976,11.574,10.844,11,2437.25,0
+ADXN.US,D,20230807,000000,11.444,12,10.6,11.042,2732.25,0
+ADXN.US,D,20230808,000000,12,12,10.4,10.733,3934.1,0
+ADXN.US,D,20230809,000000,10.904,11.498,10.618,11.18,3948.3,0
+ADXN.US,D,20230810,000000,12,12,10.61,11.198,2226.25,0
+ADXN.US,D,20230811,000000,11,11.36,10.836,11.318,771.2,0
+ADXN.US,D,20230814,000000,11.192,11.3,10.7,10.7,705.55,0
+ADXN.US,D,20230815,000000,10.72,10.806,10,10.66,1489.85,0
+ADXN.US,D,20230816,000000,10.378,11,10.04,10.64,730.65,0
+ADXN.US,D,20230817,000000,10.86,10.914,10.3,10.5127,656.35,0
+ADXN.US,D,20230818,000000,10.598,10.598,10.328,10.328,22.95,0
+ADXN.US,D,20230821,000000,9.8,10.6,9.8,9.83502,550.3,0
+ADXN.US,D,20230822,000000,10.204,10.598,9.65,9.662,1595.15,0
+ADXN.US,D,20230823,000000,9.862,10.38,9.4,9.606,743.4,0
+ADXN.US,D,20230824,000000,9.812,10.32,9.2,9.218,846.1,0
+ADXN.US,D,20230825,000000,10,10.7,9.522,9.846,4777.2,0
+ADXN.US,D,20230828,000000,10.18,10.5,9.304,9.304,896.2,0
+ADXN.US,D,20230829,000000,9.6,9.9,9.258,9.8,1409.45,0
+ADXN.US,D,20230830,000000,9.48,9.72,9.2,9.68,1341.75,0
+ADXN.US,D,20230831,000000,9,9.34,9,9.34,785.15,0
+ADXN.US,D,20230901,000000,9.1,9.146,8.6,9.08,1078.6,0
+ADXN.US,D,20230905,000000,10,10.68,9.28,10.606,16174.6,0
+ADXN.US,D,20230906,000000,10.194,10.194,9.466,9.466,2802.05,0
+ADXN.US,D,20230907,000000,9.416,10.396,9.35,9.602,1257.4,0
+ADXN.US,D,20230908,000000,9.164,9.96,8.532,8.8,1149.05,0
+ADXN.US,D,20230911,000000,9.6,9.6,8.8,9.418,1676.1,0
+ADXN.US,D,20230912,000000,9.74,10.736,8.922,10.21,3641.95,0
+ADXN.US,D,20230913,000000,9.01,9.256,8.6,8.712,3645.95,0
+ADXN.US,D,20230914,000000,8.49,9.4,8.49,9.1,1268.65,0
+ADXN.US,D,20230915,000000,8.634,9.8,8,8.4,3469.7,0
+ADXN.US,D,20230918,000000,8.4,8.6,7.6,7.6,3330.75,0
+ADXN.US,D,20230919,000000,8.196,8.356,7.222,7.34,1719.35,0
+ADXN.US,D,20230920,000000,8.114,8.84,7.2,7.2,6495.8,0
+ADXN.US,D,20230921,000000,7.606,8.042,6.802,7.78,3351.05,0
+ADXN.US,D,20230922,000000,7.47,8.1,7,7.314,3920.55,0
+ADXN.US,D,20230925,000000,7.502,7.502,7.048,7.048,1117.5,0
+ADXN.US,D,20230926,000000,7.408,8,7.07,7.46,1981.55,0
+ADXN.US,D,20230927,000000,7.46,7.96,6.9,6.9,850.85,0
+ADXN.US,D,20230928,000000,7.856,8.65,7.244,7.398,1226,0
+ADXN.US,D,20230929,000000,8,8,7,7.686,585.55,0
+ADXN.US,D,20231002,000000,7.4,7.6,6.606,7.2,940.35,0
+ADXN.US,D,20231003,000000,7.4,7.654,6.606,7.454,2448.3,0
+ADXN.US,D,20231004,000000,6.6,7.79798,6.5,7.2,35762.95,0
+ADXN.US,D,20231005,000000,7.4,8,6.5,7.802,6134.1,0
+ADXN.US,D,20231006,000000,8.2,9.2,8,8.798,34118.75,0
+ADXN.US,D,20231009,000000,7.802,8,6.682,8,6903.65,0
+ADXN.US,D,20231010,000000,7.00002,8,7.00002,7.61002,1888.35,0
+ADXN.US,D,20231011,000000,7.274,7.8,6.99,7.8,1506.5,0
+ADXN.US,D,20231012,000000,7.582,7.82,6.81,7.7,2347.6,0
+ADXN.US,D,20231013,000000,7.998,8.208,7.8,8.12,1707.05,0
+ADXN.US,D,20231016,000000,8.11,8.36,7.6,8,1165.95,0
+ADXN.US,D,20231017,000000,8.198,8.8,8.098,8.4,631.65,0
+ADXN.US,D,20231018,000000,8.998,8.998,7.642,8.18,926.85,0
+ADXN.US,D,20231019,000000,8.6,8.6,7.838,8.2,606.95,0
+ADXN.US,D,20231020,000000,8.6,8.6,6.5,6.602,5055.9,0
+ADXN.US,D,20231023,000000,6.94,6.99,5.16,6.44,45224,0
+ADXN.US,D,20231024,000000,6.35,6.5,5.9701,6.31,5638,0
+ADXN.US,D,20231025,000000,6.19,6.5,6.19,6.23,7694,0
+ADXN.US,D,20231026,000000,6.31,7.61,6.25,6.55,14031,0
+ADXN.US,D,20231027,000000,6.57,6.8599,6.1701,6.38,1427,0
+ADXN.US,D,20231030,000000,5.98,6.34,5.98,6.13,3215,0
+ADXN.US,D,20231031,000000,6.3101,6.3999,6.24,6.29,2556,0
+ADXN.US,D,20231101,000000,6.6,6.6,6.575,6.6,1121,0
+ADXN.US,D,20231102,000000,6.2,6.53,5.8107,5.83,9381,0
+ADXN.US,D,20231103,000000,6.1001,6.5535,5.7,6.051,8990,0
+ADXN.US,D,20231106,000000,6.15,6.49,5.8,6.25,13554,0
+ADXN.US,D,20231107,000000,6.37,6.39,5.15,5.55,6327,0
+ADXN.US,D,20231108,000000,5.99,6.265,5.58,5.8,10380,0
+ADXN.US,D,20231109,000000,5.62,6.18,5.16,5.26,16835,0
+ADXN.US,D,20231110,000000,5.3,5.9553,5.1,5.621,26676,0
+ADXN.US,D,20231113,000000,5.69,5.9899,5.41,5.41,9128,0
+ADXN.US,D,20231114,000000,5.65,6.2,5.52,6,5980,0
+ADXN.US,D,20231115,000000,6.3,6.32,5.62,6.0999,7655,0
+ADXN.US,D,20231116,000000,5.86,6.2,5.7,6.11,7043,0
+ADXN.US,D,20231117,000000,6.34,6.8,5.7,6,21400,0
+ADXN.US,D,20231120,000000,6.09,6.51,5.71,6.3,11943,0
+ADXN.US,D,20231121,000000,5.935,6.1524,5.61,6,8523,0
+ADXN.US,D,20231122,000000,5.9,6.7021,5.33,5.6001,14718,0
+ADXN.US,D,20231124,000000,5.5,5.86,5.2,5.86,12626,0
+ADXN.US,D,20231127,000000,5.9,6.01,5.54,5.73,11895,0
+ADXN.US,D,20231128,000000,5.1585,5.755,5.1585,5.69,5034,0
+ADXN.US,D,20231129,000000,5.505,5.9,5.505,5.705,4077,0
+ADXN.US,D,20231130,000000,5.52,6.24,5.5,5.55,5238,0
+ADXN.US,D,20231201,000000,5.795,5.8,5.52,5.78,4056,0
+ADXN.US,D,20231204,000000,5.8922,6.1,5.5,6.1,5223,0
+ADXN.US,D,20231205,000000,6.16,7.1257,5.61,5.8,22446,0
+ADXN.US,D,20231206,000000,5.99,6,5.5,5.5001,12070,0
+ADXN.US,D,20231207,000000,5.799,5.85,5.55,5.7005,6427,0
+ADXN.US,D,20231208,000000,5.41,5.68,5.35,5.4,3093,0
+ADXN.US,D,20231211,000000,5.7486,5.7486,5.33,5.4,7475,0
+ADXN.US,D,20231212,000000,5.45,5.68,5.35,5.35,4592,0
+ADXN.US,D,20231213,000000,5.52,5.63,5.4,5.4,3905,0
+ADXN.US,D,20231214,000000,5.6769,5.8,5.33,5.33,4068,0
+ADXN.US,D,20231215,000000,5.37,5.43,5,5.43,8749,0
+ADXN.US,D,20231218,000000,5.1011,5.6592,5.05,5.15,3855,0
+ADXN.US,D,20231219,000000,5.08,5.38,5.08,5.38,4145,0
+ADXN.US,D,20231220,000000,5.625,6.01,5.4501,5.459,5867,0
+ADXN.US,D,20231221,000000,6.25,6.25,5.41,5.68,3338,0
+ADXN.US,D,20231222,000000,5.9,5.9,5.39,5.45,5390,0
+ADXN.US,D,20231226,000000,5.5,6.06,5.5,5.51,15726,0
+ADXN.US,D,20231227,000000,5.6116,5.7818,5.51,5.632,3767,0
+ADXN.US,D,20231228,000000,5.825,6.435,5.6,5.88,20895,0
+ADXN.US,D,20231229,000000,5.85,6.6,5.7401,6.05,7867,0
+ADXN.US,D,20240102,000000,6.01,6.3,5.9,6.298,4357,0
+ADXN.US,D,20240103,000000,6.5,6.8,6.18,6.4295,9008,0
+ADXN.US,D,20240104,000000,6.62,6.75,6.077,6.5,17680,0
+ADXN.US,D,20240105,000000,6.9008,6.9351,6.9008,6.9351,3191,0
+ADXN.US,D,20240108,000000,7.87,8.11,6.97,7.85,46554,0
+ADXN.US,D,20240109,000000,8.34,8.6417,7.3989,8.05,13177,0
+ADXN.US,D,20240110,000000,8.05,8.4,6,6.45,69760,0
+ADXN.US,D,20240111,000000,6.89,7.4,6.4544,6.98,4989,0
+ADXN.US,D,20240112,000000,7.26,7.26,6.6,6.945,4366,0
+ADXN.US,D,20240116,000000,6.9772,6.9772,6.9772,6.9772,489,0
+ADXN.US,D,20240117,000000,6.7598,6.7598,6.65,6.69,2564,0
+ADXN.US,D,20240118,000000,7,7.101,6.7,7.1,6901,0
+ADXN.US,D,20240119,000000,6.9,7.3,6.4501,7.05,2812,0
+ADXN.US,D,20240122,000000,7.118,7.6674,7.06,7.07,6240,0
+ADXN.US,D,20240123,000000,7.3,7.58,7.01,7.3,8119,0
+ADXN.US,D,20240124,000000,7.41,8.65,7.41,8.65,11065,0
+ADXN.US,D,20240125,000000,9.39,10.6,9.39,10.46,20109,0
+ADXN.US,D,20240126,000000,10.86,13.2599,10.6887,12.16,41809,0
+ADXN.US,D,20240129,000000,12.27,13.5,11.47,13.1,18197,0
+ADXN.US,D,20240130,000000,11.48,11.7916,9.6766,10.87,32024,0
+ADXN.US,D,20240131,000000,10.7,10.7,10,10.35,5670,0
+ADXN.US,D,20240201,000000,9.99,11.35,9.98,10.75,9446,0
+ADXN.US,D,20240202,000000,10.33,11.7,10.195,11.25,11141,0
+ADXN.US,D,20240205,000000,10.7,11.35,10.7,10.9,8044,0
+ADXN.US,D,20240206,000000,10.81,11.0419,10.6,10.6,974,0
+ADXN.US,D,20240208,000000,10.31,10.5501,9.88,9.88,1553,0
+ADXN.US,D,20240209,000000,10.2,10.25,10.1,10.2,1311,0
+ADXN.US,D,20240212,000000,10.2,10.55,10.1999,10.35,4450,0
+ADXN.US,D,20240213,000000,10.35,10.4243,10.05,10.4243,931,0
+ADXN.US,D,20240214,000000,10.93,10.93,10.12,10.5,5061,0
+ADXN.US,D,20240216,000000,10.3142,10.35,10,10.35,1339,0
+ADXN.US,D,20240220,000000,9.9162,9.98,9.5,9.5906,8995,0
+ADXN.US,D,20240221,000000,9.7,10.4267,9.61,10.412,5656,0
+ADXN.US,D,20240222,000000,10.41,11.7839,10.41,10.669,4050,0
+ADXN.US,D,20240223,000000,10.375,10.3988,9.67,9.67,9151,0
+ADXN.US,D,20240226,000000,10.42,10.42,9.88,9.89,3798,0
+ADXN.US,D,20240227,000000,9.99,10.28,9.68,10.28,11112,0
+ADXN.US,D,20240228,000000,10.25,10.25,9.32,10.2,8748,0
+ADXN.US,D,20240229,000000,9.57,9.61,9.48,9.51,6974,0
+ADXN.US,D,20240301,000000,9.18,9.43,8.73,9.05,16098,0
+ADXN.US,D,20240304,000000,9.41,9.99,9.28,9.99,6315,0
+ADXN.US,D,20240305,000000,9.81,9.81,9.37,9.37,8486,0
+ADXN.US,D,20240306,000000,9.59,9.96,9.09,9.09,2371,0
+ADXN.US,D,20240307,000000,9.58,9.58,9.44,9.44,1963,0
+ADXN.US,D,20240308,000000,9.51,11.5,9.15,11.5,11311,0
+ADXN.US,D,20240311,000000,10.9,12,10.5,11.76,21114,0
+ADXN.US,D,20240312,000000,11.37,11.75,11,11.7,11055,0
+ADXN.US,D,20240313,000000,11.2,11.3,10.75,11.05,15525,0
+ADXN.US,D,20240314,000000,11.3749,11.94,11,11.21,1697,0
+ADXN.US,D,20240315,000000,11.4184,12,11.35,11.71,6339,0
+ADXN.US,D,20240318,000000,11.64,11.99,11.45,11.98,7592,0
+ADXN.US,D,20240319,000000,11.37,12.035,11.37,12.035,6355,0
+ADXN.US,D,20240320,000000,12.24,12.45,11.5,12.2,4449,0
+ADXN.US,D,20240321,000000,12.03,12.1,11.51,12.1,7482,0
+ADXN.US,D,20240322,000000,11.9,11.9,11.7,11.72,2200,0
+ADXN.US,D,20240325,000000,11.5,11.795,11.5,11.795,836,0
+ADXN.US,D,20240326,000000,11.87,12.5999,11.87,12.05,6402,0
+ADXN.US,D,20240327,000000,12.35,12.7961,11.63,12.35,4212,0
+ADXN.US,D,20240328,000000,12.67,12.92,12.25,12.8,4844,0
+ADXN.US,D,20240401,000000,12.5,13,12.49,13,2874,0
+ADXN.US,D,20240402,000000,12.64,13.7806,12.64,13.24,8242,0
+ADXN.US,D,20240403,000000,15.11,17.5,14.5,15.405,294838,0
+ADXN.US,D,20240404,000000,16.86,18.74,16.02,16.38,56653,0
+ADXN.US,D,20240405,000000,16.69,17.87,16.2,17.87,9153,0
+ADXN.US,D,20240408,000000,17.87,21.85,17.4938,21.85,40761,0
+ADXN.US,D,20240409,000000,25.9,27.9,23,27.9,148227,0
+ADXN.US,D,20240410,000000,24.13,27.4,23.52,27.24,16138,0
+ADXN.US,D,20240411,000000,25.52,26.5,24.8101,26.15,15169,0
+ADXN.US,D,20240412,000000,26.59,26.59,23.44,25.57,7558,0
+ADXN.US,D,20240415,000000,25.56,25.6,22.1617,24.75,18321,0
+ADXN.US,D,20240416,000000,22.3,22.9,20.75,22.6,20783,0
+ADXN.US,D,20240417,000000,24.78,25.1899,20.75,22,16288,0
+ADXN.US,D,20240418,000000,24.3,24.6903,20.601,20.96,18787,0
+ADXN.US,D,20240419,000000,20.6,20.6,17,19.5,19310,0
+ADXN.US,D,20240422,000000,19.39,20.04,18.955,19.28,6499,0
+ADXN.US,D,20240423,000000,18.7,18.74,17.5,18.74,12934,0
+ADXN.US,D,20240424,000000,16.81,16.89,15.09,15.55,11507,0
+ADXN.US,D,20240425,000000,15.33,16.1,15.2,15.41,5074,0
+ADXN.US,D,20240426,000000,13.99,17.05,13.99,16.1,21467,0
+ADXN.US,D,20240429,000000,7.62,9.207,7.5,7.54,160843,0
+ADXN.US,D,20240430,000000,8.29,8.36,7.65,7.65,63580,0
+ADXN.US,D,20240501,000000,8.29,8.489,8,8.1101,15613,0
+ADXN.US,D,20240502,000000,8.11,9.87,8.11,8.85,19483,0
+ADXN.US,D,20240503,000000,9.1,9.394,8.94,8.95,7875,0
+ADXN.US,D,20240506,000000,9.6,10.32,9.15,9.15,8188,0
+ADXN.US,D,20240507,000000,9.5958,9.6,9.06,9.15,7084,0
+ADXN.US,D,20240508,000000,9.345,9.45,8.7,9,6007,0
+ADXN.US,D,20240509,000000,9.02,9.35,8.56,8.95,9710,0
+ADXN.US,D,20240510,000000,9.42,9.45,9.2755,9.34,5587,0
+ADXN.US,D,20240513,000000,9.57,9.57,9.3303,9.3303,2336,0
+ADXN.US,D,20240514,000000,9.5998,9.6,9.4,9.45,2912,0
+ADXN.US,D,20240515,000000,9.23,9.3,8.62,9,14001,0
+ADXN.US,D,20240516,000000,8.87,9.155,8.7,8.79,8483,0
+ADXN.US,D,20240517,000000,8.55,8.79,8.36,8.79,6499,0
+ADXN.US,D,20240520,000000,8.59,8.85,8.58,8.8001,2330,0
+ADXN.US,D,20240521,000000,8.57,8.7155,8.5675,8.7155,2332,0
+ADXN.US,D,20240522,000000,9.126,9.126,8.64,8.82,681,0
+ADXN.US,D,20240523,000000,8.8,8.82,8.785,8.785,833,0
+ADXN.US,D,20240524,000000,8.77,8.77,8,8.0099,2498,0
+ADXN.US,D,20240528,000000,8.8,8.85,8.085,8.54,9816,0
+ADXN.US,D,20240529,000000,8.56,8.64,7.72,8.4043,3098,0
+ADXN.US,D,20240530,000000,9.09,9.215,8.0548,8.64,6033,0
+ADXN.US,D,20240531,000000,8.39,8.6,8.39,8.6,659,0
+ADXN.US,D,20240603,000000,8.6759,9.43,8.365,9.09,8646,0
+ADXN.US,D,20240604,000000,9.15,9.1975,8.2,8.92,3414,0
+ADXN.US,D,20240605,000000,9.56,9.56,8.81,8.99,1006,0
+ADXN.US,D,20240606,000000,9.39,9.55,8.9,9.2,2336,0
+ADXN.US,D,20240607,000000,8.9,9.14,8.7324,9.0001,4356,0
+ADXN.US,D,20240610,000000,8.85,9.47,8.85,9.12,4295,0
+ADXN.US,D,20240611,000000,8.9,8.95,8.51,8.85,9292,0
+ADXN.US,D,20240612,000000,8.69,8.94,8.37,8.5001,7635,0
+ADXN.US,D,20240613,000000,8.65,8.65,8.6001,8.65,1138,0
+ADXN.US,D,20240614,000000,8.5,8.61,8.5,8.61,1394,0
+ADXN.US,D,20240617,000000,8.3,8.3,7.5001,7.99,4007,0
+ADXN.US,D,20240618,000000,8.29,8.5001,7.7013,8.15,10582,0
+ADXN.US,D,20240620,000000,7.9834,8.4159,7.9834,8.29,11076,0
+ADXN.US,D,20240621,000000,7.9778,7.9778,7.975,7.975,412,0
+ADXN.US,D,20240624,000000,7.9,8.2,7.7001,7.7001,3936,0
+ADXN.US,D,20240625,000000,8.1889,8.1889,7.98,7.98,1477,0
+ADXN.US,D,20240627,000000,7.975,8.165,7.7582,8.165,1302,0
+ADXN.US,D,20240628,000000,8.2202,8.2202,8.2202,8.2202,304,0
+ADXN.US,D,20240701,000000,7.8352,7.8352,7.8352,7.8352,245,0
+ADXN.US,D,20240702,000000,7.97,8.29,7.84,7.84,3472,0
+ADXN.US,D,20240705,000000,8.1527,8.67,8.1527,8.67,953,0
+ADXN.US,D,20240708,000000,8.1,8.4,8.1,8.4,1649,0
+ADXN.US,D,20240709,000000,8.2001,8.4,8.2001,8.3,686,0
+ADXN.US,D,20240710,000000,8.34,8.34,8.34,8.34,310,0
+ADXN.US,D,20240711,000000,8.4,8.4,8.4,8.4,201,0
+ADXN.US,D,20240712,000000,8.315,8.36,8.2,8.3,1025,0
+ADXN.US,D,20240715,000000,8.02,8.3999,8.02,8.32,1691,0
+ADXN.US,D,20240716,000000,8.1,8.26,8.01,8.26,1406,0
+ADXN.US,D,20240717,000000,8.242,8.27,8.2201,8.2359,1022,0
+ADXN.US,D,20240718,000000,8.299,8.299,8.01,8.01,3661,0
+ADXN.US,D,20240719,000000,8.02,8.18,8.02,8.1,700,0
+ADXN.US,D,20240722,000000,8.175,8.175,7.97,8.06,8542,0
+ADXN.US,D,20240723,000000,8.1,8.288,7.94,8.12,2043,0
+ADXN.US,D,20240724,000000,8.17,8.17,8,8,351,0
+ADXN.US,D,20240729,000000,8.33,8.35,8.0101,8.0101,710,0
+ADXN.US,D,20240730,000000,8.04,8.04,7.9,7.997,1564,0
+ADXN.US,D,20240731,000000,8.35,8.69,8.14,8.16,6073,0
+ADXN.US,D,20240801,000000,8.01,8.02,7.8001,8,6398,0
+ADXN.US,D,20240802,000000,7.85,7.895,7.84,7.895,509,0
+ADXN.US,D,20240805,000000,7.43,7.8376,7.2,7.2,5907,0
+ADXN.US,D,20240806,000000,7.99,7.99,7.65,7.8721,4319,0
+ADXN.US,D,20240807,000000,8.29,8.29,7.51,7.51,458,0
+ADXN.US,D,20240808,000000,7.9,8.49,7.7001,7.7001,7137,0
+ADXN.US,D,20240809,000000,7.76,8.075,7.71,7.9,4460,0
+ADXN.US,D,20240812,000000,7.95,8.05,7.75,8.05,8467,0
+ADXN.US,D,20240813,000000,7.9,8.11,7.75,7.77,5053,0
+ADXN.US,D,20240814,000000,7.935,8.1582,7.63,7.67,15511,0
+ADXN.US,D,20240815,000000,7.85,7.99,7.61,7.62,3469,0
+ADXN.US,D,20240816,000000,7.83,8.1522,7.35,7.5,22911,0
+ADXN.US,D,20240819,000000,7.27,7.75,7.27,7.73,4869,0
+ADXN.US,D,20240821,000000,7.9,8.135,7.24,7.6001,15252,0
+ADXN.US,D,20240822,000000,7.69,7.95,7.615,7.9,3651,0
+ADXN.US,D,20240823,000000,7.9,7.9,7.595,7.65,3890,0
+ADXN.US,D,20240826,000000,7.49,7.83,7.49,7.66,2217,0
+ADXN.US,D,20240827,000000,12,13.27,10.05,11.58,16755181,0
+ADXN.US,D,20240828,000000,11.25,11.2899,9.61,10.61,311928,0
+ADXN.US,D,20240829,000000,9.9,10.97,9.55,10.23,143179,0
+ADXN.US,D,20240830,000000,10.16,11.49,10.16,10.86,76446,0
+ADXN.US,D,20240903,000000,10.58,11.77,10.1159,11.48,71092,0
+ADXN.US,D,20240904,000000,10.5065,10.82,10.14,10.7,11352,0
+ADXN.US,D,20240905,000000,10.55,11.34,10.55,11.31,49727,0
+ADXN.US,D,20240906,000000,11.31,11.47,10.62,11.18,32189,0
+ADXN.US,D,20240909,000000,10.98,11.18,10.751,10.98,11169,0
+ADXN.US,D,20240910,000000,10.88,11,10.5,10.5417,8192,0
+ADXN.US,D,20240911,000000,10.33,10.65,9.4002,10.3,46600,0
+ADXN.US,D,20240912,000000,10.46,10.8632,10.15,10.21,28975,0
+ADXN.US,D,20240913,000000,10.07,10.47,9.51,9.64,46703,0
+ADXN.US,D,20240916,000000,9.94,10.4,9.5,10.1,61909,0
+ADXN.US,D,20240917,000000,9.95,10.4,9.7,10.13,26562,0
+ADXN.US,D,20240918,000000,9.93,9.98,9.2539,9.59,27483,0
+ADXN.US,D,20240919,000000,9.77,10.1999,9.208,9.67,44032,0
+ADXN.US,D,20240920,000000,9.7,10.4,9.65,9.84,39450,0
+ADXN.US,D,20240923,000000,9.89,10.75,9.88,10.6,20618,0
+ADXN.US,D,20240924,000000,10.345,10.6615,10.21,10.21,33745,0
+ADXN.US,D,20240925,000000,10.5028,10.5028,9.317,9.9503,65194,0
+ADXN.US,D,20240926,000000,9.68,10.1613,9.35,9.63,12201,0
+ADXN.US,D,20240927,000000,9.63,10.1499,8.92,9.05,23530,0
+ADXN.US,D,20240930,000000,9.98,10,9.5,9.77,13822,0
+ADXN.US,D,20241001,000000,9.75,9.9999,9.23,9.23,49535,0
+ADXN.US,D,20241002,000000,9.23,9.32,8.9,9.28,14887,0
+ADXN.US,D,20241003,000000,9.1199,10,8.8299,9.4001,65727,0
+ADXN.US,D,20241004,000000,9.174,9.83,9.174,9.44,15592,0
+ADXN.US,D,20241007,000000,9.96,10,9.3354,9.3354,25781,0
+ADXN.US,D,20241008,000000,10.035,10.34,9.52,10.34,31803,0
+ADXN.US,D,20241009,000000,10.001,10.24,9.7539,10.24,17332,0
+ADXN.US,D,20241010,000000,9.83,10.4732,9.83,10.34,9640,0
+ADXN.US,D,20241011,000000,10.4647,10.4647,10.02,10.26,11893,0
+ADXN.US,D,20241014,000000,10.08,10.5,10.03,10.5,6317,0
+ADXN.US,D,20241015,000000,10.81,10.81,10.1,10.45,12358,0
+ADXN.US,D,20241016,000000,10.25,10.55,10.25,10.55,9432,0
+ADXN.US,D,20241017,000000,10.46,10.6,10.44,10.6,8604,0
+ADXN.US,D,20241018,000000,10.375,10.61,10.04,10.44,18920,0
+ADXN.US,D,20241021,000000,10.89,10.904,10.185,10.3,41907,0
+ADXN.US,D,20241022,000000,11.21,11.65,10.67,10.67,67655,0
+ADXN.US,D,20241023,000000,11.31,11.35,10.86,10.86,5516,0
+ADXN.US,D,20241024,000000,11.71,11.84,11.31,11.56,14439,0
+ADXN.US,D,20241025,000000,11.5,11.74,10.5912,11.01,16935,0
+ADXN.US,D,20241028,000000,11.26,11.65,11.01,11.01,28555,0
+ADXN.US,D,20241029,000000,10.8,11,10.09,10.41,32277,0
+ADXN.US,D,20241030,000000,10.5429,11.8,10.44,10.72,49604,0
+ADXN.US,D,20241031,000000,10.72,10.72,9.73,9.75,32897,0
+ADXN.US,D,20241101,000000,10.76,11.11,10.55,10.7,16815,0
+ADXN.US,D,20241104,000000,10.6702,11.39,10.65,10.96,53418,0
+ADXN.US,D,20241105,000000,11.26,11.7,10.4,11.08,123036,0
+ADXN.US,D,20241106,000000,11.08,11.8,10.91,11.01,105404,0
+ADXN.US,D,20241107,000000,10.97,11.76,10.64,10.64,23685,0
+ADXN.US,D,20241108,000000,10.91,11.4,10.54,10.55,17804,0
+ADXN.US,D,20241111,000000,11.01,11.68,10.4462,10.78,132797,0
+ADXN.US,D,20241112,000000,8.84,9.26,8.36,8.77,114403,0
+ADXN.US,D,20241113,000000,9.26,9.8899,8.59,8.63,129738,0
+ADXN.US,D,20241114,000000,8.68,8.77,7.86,8.2,106429,0
+ADXN.US,D,20241115,000000,8.04,8.33,7.7,8.06,21164,0
+ADXN.US,D,20241118,000000,8.01,8.23,7.39,7.91,81366,0
+ADXN.US,D,20241119,000000,7.81,8.25,7.76,7.97,51769,0
+ADXN.US,D,20241120,000000,7.82,7.82,7.33,7.38,10965,0
+ADXN.US,D,20241121,000000,7.81,8.605,7.47,8.11,29246,0
+ADXN.US,D,20241122,000000,8,8.9799,7.01,7.53,37476,0
+ADXN.US,D,20241125,000000,7.64,7.9899,7.42,7.95,66588,0
+ADXN.US,D,20241126,000000,8.095,9.06,7.7101,8.78,176704,0
+ADXN.US,D,20241127,000000,8.83,8.94,8.375,8.6241,24783,0
+ADXN.US,D,20241129,000000,9.39,9.55,8.7001,8.71,4553,0
+ADXN.US,D,20241202,000000,8.72,8.9199,8.2,8.36,51759,0
+ADXN.US,D,20241203,000000,8.1,8.8378,7.86,7.97,132912,0
+ADXN.US,D,20241204,000000,7.9,8.1,7.14,7.2,113181,0
+ADXN.US,D,20241205,000000,7.18,8.2,7.18,7.53,40694,0
+ADXN.US,D,20241206,000000,7.41,8.1751,7.41,8.15,9623,0
+ADXN.US,D,20241209,000000,8.08,8.405,7.76,7.82,19297,0
+ADXN.US,D,20241210,000000,7.945,8.45,7.82,8,97066,0
+ADXN.US,D,20241211,000000,8.13,8.3,7.89,7.89,18411,0
+ADXN.US,D,20241212,000000,8.1,8.11,7.95,7.95,1498,0
+ADXN.US,D,20241213,000000,8.4,8.4,7.95,8,13328,0
+ADXN.US,D,20241216,000000,7.81,8.28,7.81,7.85,8393,0
+ADXN.US,D,20241217,000000,8.1,8.1,7.8,7.8,3534,0
+ADXN.US,D,20241218,000000,7.88,8.087173,7.62,7.62,6573,0
+ADXN.US,D,20241219,000000,7.75,8.3206,7.6265,7.86,29486,0
+ADXN.US,D,20241220,000000,7.84,7.9,7.84,7.9,12111,0
+ADXN.US,D,20241223,000000,7.97,8.14,7.63,7.63,7737,0
+ADXN.US,D,20241224,000000,7.865,7.9914,7.6274,7.9914,1446,0
+ADXN.US,D,20241226,000000,8.1,8.65,7.81,7.81,21808,0
+ADXN.US,D,20241227,000000,7.1201,7.5452,7.1201,7.52,4851,0
+ADXN.US,D,20241230,000000,8.03,8.24,7.26,8.24,5624,0
+ADXN.US,D,20241231,000000,8.0498,8.6575,7,7,25375,0
+ADXN.US,D,20250102,000000,7.6,7.78,7.5409,7.5409,6024,0
+ADXN.US,D,20250103,000000,8.02,8.5,8.01,8.37,8041,0
+ADXN.US,D,20250106,000000,8.93,8.93,7.98,7.98,7597,0
+ADXN.US,D,20250107,000000,8.535,8.6999,8.2,8.2,22021,0
+ADXN.US,D,20250108,000000,8.22,8.7,7.3801,8.09,112880,0
+ADXN.US,D,20250110,000000,8.36,8.5,7.52,7.52,18831,0
+ADXN.US,D,20250113,000000,7.99,8.356,7.28,7.65,68443,0
+ADXN.US,D,20250114,000000,7.96,8.36,7.39,7.39,74817,0
+ADXN.US,D,20250115,000000,7.88,7.88,7.5985,7.75,16648,0
+ADXN.US,D,20250116,000000,7.88,7.95,7.71,7.95,45462,0
+ADXN.US,D,20250117,000000,8.1115,8.1115,7.92,7.97,5054,0
+ADXN.US,D,20250121,000000,8,8.4,7.35,7.69,74745,0
+ADXN.US,D,20250122,000000,7.74,7.82,7.351,7.7,8314,0
+ADXN.US,D,20250123,000000,7.82,7.82,7.76,7.76,3000,0
+ADXN.US,D,20250124,000000,8.35,8.7448,7.2199,8.47,44726,0
+ADXN.US,D,20250127,000000,8.51,8.53,8.1,8.53,26877,0
+ADXN.US,D,20250128,000000,8.3,8.31,7.61,7.61,5611,0
+ADXN.US,D,20250129,000000,7.93,7.9509,7.38,7.56,4021,0
+ADXN.US,D,20250130,000000,7.92,7.98,6.8142,7.31,74484,0
+ADXN.US,D,20250131,000000,7.79,7.81,7.57,7.7,6955,0
+ADXN.US,D,20250203,000000,7.31,7.49,7.2,7.31,5593,0
+ADXN.US,D,20250204,000000,8.04,8.04,8.04,8.04,981,0
+ADXN.US,D,20250205,000000,7.49,7.76,7.49,7.74,3554,0
+ADXN.US,D,20250207,000000,7.755,7.86,7.49,7.74,4050,0
+ADXN.US,D,20250210,000000,7.7401,7.9,7.25,7.35,8281,0
+ADXN.US,D,20250211,000000,7.41,7.62,6.7313,6.7313,11129,0
+ADXN.US,D,20250212,000000,7.16,7.16,7.06,7.06,7090,0
+ADXN.US,D,20250214,000000,7.49,7.49,7.3555,7.3555,2810,0
+ADXN.US,D,20250218,000000,7.3,7.886381,7.3,7.31,3668,0
+ADXN.US,D,20250219,000000,7.23,7.72,6.67,7.72,2425,0
+ADXN.US,D,20250220,000000,7.27,7.8,7.22,7.8,8472,0
+ADXN.US,D,20250221,000000,7.69,7.7828,7.3,7.52,7012,0
+ADXN.US,D,20250224,000000,8.65,9.84,7.88,9.07,46072,0
+ADXN.US,D,20250225,000000,9.26,9.5,7.25,8.05,16121,0
+ADXN.US,D,20250226,000000,8.7445,8.9999,8.18,8.45,9326,0
+ADXN.US,D,20250227,000000,8.45,8.5,8.225,8.5,1091,0
+ADXN.US,D,20250228,000000,8.5,8.5,8.45,8.5,1580,0
+ADXN.US,D,20250303,000000,8.59,8.92,8.01,8.25,12831,0
+ADXN.US,D,20250304,000000,7.1001,7.87,7.1001,7.605,7618,0
+ADXN.US,D,20250305,000000,7.4,7.95,7.25,7.7,2620,0
+ADXN.US,D,20250306,000000,8,8,7.8,8,7935,0
+ADXN.US,D,20250307,000000,7.82,8.7,7.51,7.7,6017,0
+ADXN.US,D,20250310,000000,7.25,7.7,7.14,7.35,10159,0
+ADXN.US,D,20250311,000000,7.21,7.25,6.77,6.77,8432,0
+ADXN.US,D,20250312,000000,7.31,8,7.2,7.61,6705,0
+ADXN.US,D,20250313,000000,7.545,7.545,6.94,7.1,5389,0
+ADXN.US,D,20250314,000000,7.41,7.89,6.9,7.54,5350,0
+ADXN.US,D,20250317,000000,7.58,7.7005,7.24,7.7,5364,0
+ADXN.US,D,20250318,000000,7.49,7.7,6.8201,7.3,21293,0
+ADXN.US,D,20250319,000000,7.5,8,7.3,7.55,31634,0
+ADXN.US,D,20250320,000000,7.98,7.98,7.66,7.66,965,0
+ADXN.US,D,20250321,000000,7.88,7.93,7.54,7.6,3837,0
+ADXN.US,D,20250325,000000,7.16,7.55,7.16,7.5001,1379,0
+ADXN.US,D,20250326,000000,7.74,7.9,7.39,7.73,8022,0
+ADXN.US,D,20250327,000000,8.01,8.01,8.01,8.01,1017,0
+ADXN.US,D,20250328,000000,7.7,8.05,7.4,8.05,2228,0
+ADXN.US,D,20250331,000000,7.5499,7.95,7.34,7.34,24430,0
+ADXN.US,D,20250401,000000,7.1,7.1,7.1,7.1,742,0
+ADXN.US,D,20250402,000000,7,7.45,7,7.45,7494,0
+ADXN.US,D,20250403,000000,7.13,7.3157,7.0475,7.3,4986,0
+ADXN.US,D,20250404,000000,7.11,7.6,7.04,7.43,25336,0
+ADXN.US,D,20250407,000000,6.8,7.39,6.6,7.16,8799,0
+ADXN.US,D,20250408,000000,6.9456,7.655,6.51,6.51,32314,0
+ADXN.US,D,20250410,000000,6.91,6.91,6.8698,6.8698,4159,0
+ADXN.US,D,20250411,000000,7,7.57,7,7.285,6979,0
+ADXN.US,D,20250414,000000,7.02,8.09,6.7,6.97,28417,0
+ADXN.US,D,20250415,000000,7.43,7.43,7.43,7.43,1299,0
+ADXN.US,D,20250417,000000,7.3,7.5,7.29,7.5,3864,0
+ADXN.US,D,20250421,000000,7.3,7.5,6.75,6.75,3968,0
+ADXN.US,D,20250422,000000,7.45,8.2,7.44,7.635,3950,0
+ADXN.US,D,20250423,000000,7.6,7.6,7.6,7.6,826,0
+ADXN.US,D,20250425,000000,8.19,8.19,7.9701,8.16,2511,0
+ADXN.US,D,20250428,000000,8,8,8,8,1779,0
+ADXN.US,D,20250429,000000,7.74,8.3,7.6901,7.6901,16949,0
+ADXN.US,D,20250430,000000,8.3,8.59,7.7922,7.7922,2341,0
+ADXN.US,D,20250501,000000,8.5725,8.5725,8.5725,8.5725,842,0
+ADXN.US,D,20250502,000000,8.07,8.07,8.07,8.07,1496,0
+ADXN.US,D,20250505,000000,8.17,8.45,7.72,8.45,1441,0
+ADXN.US,D,20250506,000000,8.035,8.05,7.74,7.82,3200,0
+ADXN.US,D,20250507,000000,8.07,8.07,8.07,8.07,1495,0
+ADXN.US,D,20250508,000000,7.487,8.58,7.44,7.9,6204,0
+ADXN.US,D,20250509,000000,8.05,8.1,8.05,8.1,1417,0
+ADXN.US,D,20250512,000000,8.1,8.1,8.1,8.1,1610,0
+ADXN.US,D,20250513,000000,7.8,8.38,7.7,8.11,3465,0
+ADXN.US,D,20250514,000000,8.12,8.12,8.12,8.12,1157,0
+ADXN.US,D,20250516,000000,8.5,8.5,8.5,8.5,674,0
+ADXN.US,D,20250521,000000,8.24,8.48,8.19,8.21,4058,0
+ADXN.US,D,20250523,000000,8.4,8.4,8.4,8.4,3057,0
+ADXN.US,D,20250529,000000,7.5702,7.5702,7.5702,7.5702,1153,0
+ADXN.US,D,20250530,000000,8.01,8.02,8.01,8.02,950,0
+ADXN.US,D,20250602,000000,8.2,8.2,8.09,8.09,477,0
+ADXN.US,D,20250603,000000,8.0849,8.0849,8.08,8.08,1001,0
+ADXN.US,D,20250604,000000,8.1558,8.1558,8.1558,8.1558,814,0
+ADXN.US,D,20250605,000000,8.28,8.57,8.28,8.57,1259,0
+ADXN.US,D,20250606,000000,8.7874,11.31,8.73,10.227,51767,0
+ADXN.US,D,20250609,000000,10.2,11,9.65,10.055,8283,0
+ADXN.US,D,20250610,000000,9.0017,9.0017,8.42,8.57,8933,0
+ADXN.US,D,20250611,000000,9.005,9.005,9.005,9.005,1340,0
+ADXN.US,D,20250612,000000,8.75,9.02,8.1136,8.1136,5359,0
+ADXN.US,D,20250613,000000,8.31,8.3831,8.31,8.3831,2641,0
+ADXN.US,D,20250617,000000,8.895,8.895,8.39,8.39,1284,0
+ADXN.US,D,20250618,000000,8.2,9.1999,8.2,8.478,1392,0
+ADXN.US,D,20250620,000000,9.78,9.78,8.02,8.46,1373,0
+ADXN.US,D,20250623,000000,8.18,9.2299,8.03,8.21,42246,0
+ADXN.US,D,20250624,000000,8.23,9.1299,8.23,8.84,10982,0
+ADXN.US,D,20250625,000000,9.16,9.16,9.16,9.16,292,0
+ADXN.US,D,20250626,000000,9.07,9.2,8.54,8.81,9539,0
+ADXN.US,D,20250627,000000,9.25,9.8,8.5,9.0017,60692,0
+ADXN.US,D,20250630,000000,9.175,9.8,8.8,9.41,51904,0
+ADXN.US,D,20250701,000000,9.54,9.87,8.99,9.2,44100,0
+ADXN.US,D,20250702,000000,9.05,9.8,9.05,9.13,14879,0
+ADXN.US,D,20250703,000000,9.69,9.89,8.99,9.375,28993,0
+ADXN.US,D,20250707,000000,9.08,9.48,9.0478,9.48,890,0
+ADXN.US,D,20250709,000000,9.13,9.4434,8.91,9.2897,5294,0
+ADXN.US,D,20250710,000000,8.78,9.266,8.78,8.94,2923,0
+ADXN.US,D,20250711,000000,9.05,9.1,8.83,8.83,5987,0
+ADXN.US,D,20250714,000000,9,9,9,9,448,0
+ADXN.US,D,20250715,000000,9.15,9.15,8.8265,9,2279,0
+ADXN.US,D,20250716,000000,9,9,8.83,8.83,1980,0
+ADXN.US,D,20250717,000000,8.5,8.59,8.5,8.59,649,0
+ADXN.US,D,20250718,000000,8.71,8.71,7.54,7.5401,3401,0
+ADXN.US,D,20250721,000000,8.32,8.32,8.119,8.119,1910,0
+ADXN.US,D,20250722,000000,8.264,8.61,7.524,7.83,4944,0
+ADXN.US,D,20250723,000000,8.61,8.61,8.2151,8.37,3386,0
+ADXN.US,D,20250724,000000,8.275,8.275,8.275,8.275,957,0
+ADXN.US,D,20250725,000000,8.57,8.57,8.57,8.57,293,0
+ADXN.US,D,20250728,000000,8.5,8.55,8.5,8.55,1453,0
+ADXN.US,D,20250729,000000,8.1,8.14,8.05,8.14,2378,0
+ADXN.US,D,20250730,000000,8.36,8.36,8.3,8.3,314,0
+ADXN.US,D,20250731,000000,8.35,8.35,8.2,8.2,566,0
+ADXN.US,D,20250801,000000,8.02,8.1,8.01,8.1,358,0
+ADXN.US,D,20250804,000000,8.19,8.19,8.13,8.13,1728,0
+ADXN.US,D,20250806,000000,8.1475,8.1475,8.1475,8.1475,2231,0
+ADXN.US,D,20250811,000000,7.77,7.8524,7.77,7.8524,1113,0
+ADXN.US,D,20250812,000000,7.9,8,7.9,8,947,0
+ADXN.US,D,20250813,000000,7.5379,7.5379,7.5379,7.5379,3100,0
+ADXN.US,D,20250814,000000,8.16,8.21,7.52,7.52,2487,0
+ADXN.US,D,20250815,000000,7.9,8.01,7.9,7.94,943,0
+ADXN.US,D,20250818,000000,7.51,8.085,7.51,8.085,639,0
+ADXN.US,D,20250819,000000,7.94,8.73,7.94,8.73,492,0
+ADXN.US,D,20250825,000000,7.9,7.9,7.9,7.9,486,0
+ADXN.US,D,20250902,000000,8.09,8.09,8.09,8.09,743,0
+ADXN.US,D,20250908,000000,7.75,7.7501,7.75,7.7501,475,0
+ADXN.US,D,20250911,000000,7.895,8.78,7.7,8.78,381075,0
+ADXN.US,D,20250912,000000,11.02,12.0499,10.0999,10.7,779953,0
+ADXN.US,D,20250915,000000,10.47,10.84,9.52,9.62,41986,0
+ADXN.US,D,20250916,000000,9.48,9.735,8.8827,9.36,9408,0
+ADXN.US,D,20250917,000000,9.42,10.85,9.42,10.85,14704,0
+ADXN.US,D,20250918,000000,9.567,10.3,9.567,10.1252,8425,0
+ADXN.US,D,20250919,000000,9.7501,9.9076,8.98,8.99,8211,0
+ADXN.US,D,20250922,000000,10.35,10.35,9.66,9.66,4571,0
+ADXN.US,D,20250923,000000,10.225,10.225,9.03,9.03,8491,0
+ADXN.US,D,20250924,000000,9.44,9.44,9.24,9.24,9856,0
+ADXN.US,D,20250925,000000,9.25,9.25,9.0351,9.0351,2215,0
+ADXN.US,D,20250926,000000,10.13,10.13,8.37,8.94,4962,0
+ADXN.US,D,20250930,000000,9.96,10.17,9.364,9.455,6806,0
+ADXN.US,D,20251001,000000,9.74,9.7942,9.39,9.39,5002,0
+ADXN.US,D,20251002,000000,9.37,9.58,9.29,9.39,3372,0
+ADXN.US,D,20251003,000000,8.94,9.3,8.9337,9.2,2920,0
+ADXN.US,D,20251006,000000,9.15,9.3,9.02,9.02,6807,0
+ADXN.US,D,20251007,000000,9.41,9.41,8.68,8.68,7648,0
+ADXN.US,D,20251008,000000,9.35,9.592,8.74,9.2677,37456,0
+ADXN.US,D,20251009,000000,8.92,8.92,8.92,8.92,4699,0
+ADXN.US,D,20251010,000000,8.7823,9.51,8.7823,9.44,3100,0
+ADXN.US,D,20251013,000000,8.5585,9.1,8.52,8.52,8114,0
+ADXN.US,D,20251014,000000,8.53,8.9607,8.52,8.52,2662,0
+ADXN.US,D,20251015,000000,8.71,8.71,8.67,8.67,2444,0
+ADXN.US,D,20251016,000000,8.53,8.53,8.53,8.53,2357,0
+ADXN.US,D,20251017,000000,8.5301,11.97,8.5301,10.95,284490,0
+ADXN.US,D,20251020,000000,9.6232,9.77,8.6733,8.99,53854,0
+ADXN.US,D,20251021,000000,9.25,10.545,9.01,9.25,20420,0
+ADXN.US,D,20251022,000000,9.11,9.2733,8.7,8.7,6631,0
+ADXN.US,D,20251023,000000,8.75,9.85,8.67,9.85,17263,0
+ADXN.US,D,20251024,000000,9.5612,9.98,9.5,9.6,8933,0
+ADXN.US,D,20251027,000000,9.0102,9.9213,9.0102,9.9213,3858,0
+ADXN.US,D,20251028,000000,9.521,9.83,9.46,9.46,3544,0
+ADXN.US,D,20251029,000000,9.41,9.51,9.41,9.47,844,0
+ADXN.US,D,20251030,000000,9.79,9.79,9.2,9.25,6389,0
+ADXN.US,D,20251031,000000,9.34,9.7,9.11,9.11,11026,0
+ADXN.US,D,20251103,000000,8.9275,8.9275,8.6001,8.71,3872,0
+ADXN.US,D,20251104,000000,8.61,9.54,8.61,9.4,3694,0
+ADXN.US,D,20251105,000000,9.28,9.28,8.7612,8.7612,2406,0
+ADXN.US,D,20251106,000000,8.76,8.76,8.76,8.76,1523,0
+ADXN.US,D,20251107,000000,8.99,8.99,8.48,8.5,6911,0
+ADXN.US,D,20251110,000000,9,9,8.52,8.52,2133,0
+ADXN.US,D,20251111,000000,8.81,8.81,8.81,8.81,649,0
+ADXN.US,D,20251113,000000,8.54,9.4199,8.54,8.6,3030,0
+ADXN.US,D,20251114,000000,8.5501,8.71,8.47,8.47,3193,0
+ADXN.US,D,20251117,000000,8.5,8.5015,8.4,8.4,2261,0
+ADXN.US,D,20251118,000000,8.6,8.98,8.6,8.9599,2531,0
+ADXN.US,D,20251120,000000,8.75,8.8,7.74,7.9,21579,0
+ADXN.US,D,20251121,000000,7.9,8.465,7.36,7.86,5561,0
+ADXN.US,D,20251124,000000,7.7,7.86,7.3,7.3,6260,0
+ADXN.US,D,20251126,000000,7.8,7.851,7.59,7.8,5092,0
+ADXN.US,D,20251128,000000,7.99,8,7.6645,7.6645,1174,0
+ADXN.US,D,20251201,000000,7.7,8.44,7.59,8.2,69977,0
+ADXN.US,D,20251202,000000,8.133,8.133,8.05,8.05,1245,0
+ADXN.US,D,20251203,000000,8.08,8.99,8.0501,8.99,11397,0
+ADXN.US,D,20251204,000000,7.944,8.4101,7.944,8.3805,8443,0
+ADXN.US,D,20251205,000000,7.65,8.38,7.65,7.77,2379,0
+ADXN.US,D,20251208,000000,8.492,8.492,8.05,8.05,1020,0
+ADXN.US,D,20251209,000000,7.8,7.8,7.1201,7.585,3162,0
+ADXN.US,D,20251211,000000,7.84,8.1,7.81,8.1,4560,0
+ADXN.US,D,20251215,000000,7.0101,7.0101,7.0101,7.0101,1354,0
+ADXN.US,D,20251216,000000,7.85,7.85,7.56,7.56,2073,0
+ADXN.US,D,20251217,000000,8.3,8.3,8.3,8.3,2190,0
+ADXN.US,D,20251218,000000,7.56,8.065,7.56,7.81,1078,0
+ADXN.US,D,20251219,000000,7.8,7.83,7.47,7.83,7533,0
+ADXN.US,D,20251222,000000,8,8.44,7.8,8.44,5092,0
+ADXN.US,D,20251223,000000,8.3,8.44,8.2,8.38,1723,0
+ADXN.US,D,20251224,000000,7.48,8.9,7.48,8.2,3254,0
+ADXN.US,D,20251226,000000,7.8944,8.28,7.69,7.99,3098,0
+ADXN.US,D,20251229,000000,7.97,8.2,7.66,7.68,3610,0
+ADXN.US,D,20251230,000000,7.74,7.74,7.74,7.74,281,0
+ADXN.US,D,20251231,000000,7.72,7.72,7.72,7.72,315,0
+ADXN.US,D,20260102,000000,8.09,8.09,8.09,8.09,485,0
+ADXN.US,D,20260105,000000,7.74,8.09,7.74,8.09,1356,0
+ADXN.US,D,20260107,000000,8.09,8.37,7.7,7.94,8667,0
+ADXN.US,D,20260108,000000,7.8,7.8,7.8,7.8,3894,0
+ADXN.US,D,20260109,000000,7.7201,7.8,7.7201,7.8,1260,0
+ADXN.US,D,20260112,000000,8.23,8.23,8.23,8.23,1291,0
+ADXN.US,D,20260113,000000,8.6414,10.43,7,8.8,112240,0
+ADXN.US,D,20260114,000000,8.04,8.21,7.892,8.21,2497,0
+ADXN.US,D,20260115,000000,8.225,8.225,7.58,8.1,1413,0
+ADXN.US,D,20260116,000000,8.11,8.33,7.58,8.33,4473,0
+ADXN.US,D,20260120,000000,8.35,8.745,7.857,8.23,11024,0
+ADXN.US,D,20260121,000000,8.3,8.4,8.29,8.3,2951,0
+ADXN.US,D,20260122,000000,8.35,8.35,8,8,3368,0
+ADXN.US,D,20260123,000000,7.99,8.485,7.83,8,2785,0
+ADXN.US,D,20260126,000000,7.63,7.63,7.63,7.63,1377,0
+ADXN.US,D,20260127,000000,7.95,7.98,7.95,7.98,1705,0
+ADXN.US,D,20260128,000000,8.01,8.01,7.78,7.78,5006,0
+ADXN.US,D,20260129,000000,7.95,8.24,7.759,8.24,5355,0
+ADXN.US,D,20260130,000000,7.6,7.66,7.6,7.66,1747,0
+ADXN.US,D,20260203,000000,7.76,8,7.71,7.71,6264,0
+ADXN.US,D,20260204,000000,7.7,7.7,7.67,7.67,2540,0
+ADXN.US,D,20260205,000000,7.67,7.7,6.86,7.7,2826,0
+ADXN.US,D,20260206,000000,7.99,7.99,7.62,7.9,2412,0
+ADXN.US,D,20260209,000000,7.91,8,7.91,8,774,0
+ADXN.US,D,20260210,000000,7.95,7.95,7.44,7.75,8938,0
+ADXN.US,D,20260211,000000,7.89,7.89,7.4,7.72,2177,0
+ADXN.US,D,20260212,000000,7.72,7.89,7.68,7.77,2004,0
+ADXN.US,D,20260213,000000,7.5601,7.89,7.5401,7.5401,25202,0
+ADXN.US,D,20260217,000000,7.47,7.47,7.315,7.315,1626,0

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

@@ -0,0 +1,207 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AFJKR.US,D,20240123,000000,0.21,0.21,0.19,0.2,1400,0
+AFJKR.US,D,20240124,000000,0.19,0.2,0.18,0.198,328900,0
+AFJKR.US,D,20240125,000000,0.19,0.1902,0.18,0.1902,404992,0
+AFJKR.US,D,20240126,000000,0.19,0.19,0.19,0.19,3094,0
+AFJKR.US,D,20240130,000000,0.1801,0.1801,0.18,0.18,39006,0
+AFJKR.US,D,20240201,000000,0.2,0.2,0.17,0.1849,11900,0
+AFJKR.US,D,20240209,000000,0.1701,0.1801,0.1701,0.1801,26600,0
+AFJKR.US,D,20240212,000000,0.18,0.18,0.18,0.18,1100,0
+AFJKR.US,D,20240215,000000,0.21,0.22,0.2,0.22,16502,0
+AFJKR.US,D,20240216,000000,0.22,0.22,0.22,0.22,1402,0
+AFJKR.US,D,20240223,000000,0.1801,0.21,0.1801,0.21,6000,0
+AFJKR.US,D,20240226,000000,0.19,0.19,0.19,0.19,201,0
+AFJKR.US,D,20240227,000000,0.22,0.22,0.1901,0.1901,25116,0
+AFJKR.US,D,20240229,000000,0.15,0.18,0.15,0.18,2278,0
+AFJKR.US,D,20240301,000000,0.1901,0.22,0.1901,0.22,5202,0
+AFJKR.US,D,20240307,000000,0.23,0.23,0.23,0.23,102,0
+AFJKR.US,D,20240313,000000,0.2,0.2,0.2,0.2,49201,0
+AFJKR.US,D,20240315,000000,0.2,0.2,0.2,0.2,10000,0
+AFJKR.US,D,20240326,000000,0.1801,0.2,0.1801,0.2,15200,0
+AFJKR.US,D,20240401,000000,0.21,0.25,0.21,0.2196,16913,0
+AFJKR.US,D,20240415,000000,0.21,0.2201,0.21,0.22,10000,0
+AFJKR.US,D,20240419,000000,0.21,0.22,0.21,0.22,12000,0
+AFJKR.US,D,20240422,000000,0.221,0.221,0.2201,0.2201,14201,0
+AFJKR.US,D,20240506,000000,0.215001,0.215001,0.215001,0.215001,150,0
+AFJKR.US,D,20240507,000000,0.22,0.22,0.22,0.22,500,0
+AFJKR.US,D,20240618,000000,0.22,0.22,0.219751,0.219751,600,0
+AFJKR.US,D,20240620,000000,0.25,0.3,0.25,0.25,194998,0
+AFJKR.US,D,20240621,000000,0.25,0.25,0.25,0.25,4315,0
+AFJKR.US,D,20240624,000000,0.2201,0.24,0.2201,0.23,52487,0
+AFJKR.US,D,20240625,000000,0.2201,0.23,0.2201,0.23,2598,0
+AFJKR.US,D,20240626,000000,0.23,0.230001,0.23,0.230001,200,0
+AFJKR.US,D,20240627,000000,0.21,0.21,0.21,0.21,550,0
+AFJKR.US,D,20240628,000000,0.21,0.21,0.21,0.21,100,0
+AFJKR.US,D,20240702,000000,0.21,0.21,0.21,0.21,160700,0
+AFJKR.US,D,20240726,000000,0.24,0.29,0.2364,0.29,36504,0
+AFJKR.US,D,20240730,000000,0.25,0.25,0.25,0.25,500,0
+AFJKR.US,D,20240802,000000,0.264,0.264,0.2495,0.25,43500,0
+AFJKR.US,D,20240930,000000,0.29,0.29,0.23,0.23,700,0
+AFJKR.US,D,20241008,000000,0.242,0.242,0.23,0.23,1500,0
+AFJKR.US,D,20241010,000000,0.244,0.244,0.23,0.23,5000,0
+AFJKR.US,D,20241016,000000,0.21,0.22,0.21,0.22,400,0
+AFJKR.US,D,20241017,000000,0.22,0.23,0.1944,0.2,21080,0
+AFJKR.US,D,20241023,000000,0.25,0.25,0.23,0.23,1252,0
+AFJKR.US,D,20241028,000000,0.2992,0.2992,0.192,0.192,2150,0
+AFJKR.US,D,20241030,000000,0.272,0.3,0.272,0.28,11187,0
+AFJKR.US,D,20241031,000000,0.212,0.212,0.2119,0.2119,205,0
+AFJKR.US,D,20241104,000000,0.2365,0.2365,0.2365,0.2365,430,0
+AFJKR.US,D,20241105,000000,0.2298,0.2298,0.2298,0.2298,130,0
+AFJKR.US,D,20241118,000000,0.212,0.212,0.2001,0.2001,596,0
+AFJKR.US,D,20241127,000000,0.2085,0.2085,0.1901,0.1901,766,0
+AFJKR.US,D,20241129,000000,0.18,0.18,0.18,0.18,400,0
+AFJKR.US,D,20250110,000000,0.16,0.16,0.16,0.16,200,0
+AFJKR.US,D,20250122,000000,0.1943,0.2,0.1871,0.2,1000,0
+AFJKR.US,D,20250123,000000,0.2,0.2,0.2,0.2,500,0
+AFJKR.US,D,20250124,000000,0.2,0.2,0.2,0.2,500,0
+AFJKR.US,D,20250129,000000,0.2123,0.2123,0.2123,0.2123,200,0
+AFJKR.US,D,20250130,000000,0.23,0.25,0.23,0.25,5000,0
+AFJKR.US,D,20250205,000000,0.26,0.29,0.19,0.29,9357,0
+AFJKR.US,D,20250206,000000,0.2702,0.2702,0.27,0.2702,7132,0
+AFJKR.US,D,20250207,000000,0.29,0.29,0.29,0.29,641,0
+AFJKR.US,D,20250210,000000,0.29,0.29,0.21,0.23,65830,0
+AFJKR.US,D,20250211,000000,0.24,0.24,0.24,0.24,1600,0
+AFJKR.US,D,20250212,000000,0.2764,0.2792,0.1622,0.2452,1194,0
+AFJKR.US,D,20250213,000000,0.2291,0.29,0.2291,0.29,750,0
+AFJKR.US,D,20250214,000000,0.1665,0.29,0.1001,0.27,9661,0
+AFJKR.US,D,20250218,000000,0.1989,0.285,0.1502,0.27,5400,0
+AFJKR.US,D,20250219,000000,0.2804,0.2804,0.2001,0.27,2488,0
+AFJKR.US,D,20250220,000000,0.285,0.285,0.23,0.2371,1899,0
+AFJKR.US,D,20250221,000000,0.268,0.285,0.2001,0.2323,3967,0
+AFJKR.US,D,20250224,000000,0.278,0.278,0.278,0.278,300,0
+AFJKR.US,D,20250225,000000,0.277,0.279,0.12,0.276,4000,0
+AFJKR.US,D,20250226,000000,0.279,0.33,0.1623,0.29,38816,0
+AFJKR.US,D,20250227,000000,0.286,0.39,0.235,0.2945,953727,0
+AFJKR.US,D,20250228,000000,0.2561,0.38,0.2201,0.2201,252879,0
+AFJKR.US,D,20250303,000000,0.25,0.29,0.24,0.2403,38134,0
+AFJKR.US,D,20250306,000000,0.29,0.3,0.254735,0.254735,6200,0
+AFJKR.US,D,20250307,000000,0.2982,0.2982,0.2539,0.2539,800,0
+AFJKR.US,D,20250310,000000,0.3,0.3,0.25,0.26,1991,0
+AFJKR.US,D,20250319,000000,0.31,0.3825,0.31,0.35,3000,0
+AFJKR.US,D,20250328,000000,0.26,0.36,0.26,0.36,270,0
+AFJKR.US,D,20250407,000000,0.36,0.36,0.36,0.36,390,0
+AFJKR.US,D,20250415,000000,0.31,0.31,0.252,0.252,200,0
+AFJKR.US,D,20250417,000000,0.27,0.27,0.2401,0.2401,2413,0
+AFJKR.US,D,20250421,000000,0.24,0.25,0.23495,0.25,168441,0
+AFJKR.US,D,20250423,000000,0.25,0.25,0.25,0.25,50400,0
+AFJKR.US,D,20250424,000000,0.25,0.25,0.25,0.25,549750,0
+AFJKR.US,D,20250430,000000,0.2212,0.26,0.2212,0.2212,2452,0
+AFJKR.US,D,20250508,000000,0.22,0.2212,0.22,0.2212,300,0
+AFJKR.US,D,20250516,000000,0.2212,0.2212,0.22,0.2212,1899,0
+AFJKR.US,D,20250527,000000,0.2212,0.2212,0.22,0.22,500,0
+AFJKR.US,D,20250529,000000,0.2681,0.27,0.2681,0.27,486,0
+AFJKR.US,D,20250602,000000,0.2785,0.2785,0.27,0.27,1402,0
+AFJKR.US,D,20250616,000000,0.27,0.27,0.27,0.27,691,0
+AFJKR.US,D,20250620,000000,0.28,0.2874,0.28,0.28,1600,0
+AFJKR.US,D,20250630,000000,0.24,0.24,0.24,0.24,105,0
+AFJKR.US,D,20250702,000000,0.27,0.29,0.265401,0.27,10459,0
+AFJKR.US,D,20250707,000000,0.3,0.3,0.3,0.3,100,0
+AFJKR.US,D,20250708,000000,0.2808,0.3664,0.2753,0.3,124580,0
+AFJKR.US,D,20250709,000000,0.2808,0.315,0.2808,0.315,1470,0
+AFJKR.US,D,20250710,000000,0.311,0.311,0.3,0.3,1183,0
+AFJKR.US,D,20250711,000000,0.3588,0.3799,0.305,0.3153,16943,0
+AFJKR.US,D,20250714,000000,0.3727,0.39,0.3727,0.39,2432,0
+AFJKR.US,D,20250722,000000,0.3232,0.39,0.3232,0.39,7163,0
+AFJKR.US,D,20250723,000000,0.39,0.41,0.37,0.4015,17125,0
+AFJKR.US,D,20250724,000000,0.35,0.35,0.35,0.35,300,0
+AFJKR.US,D,20250728,000000,0.32,0.32,0.32,0.32,20100,0
+AFJKR.US,D,20250805,000000,0.37,0.3898,0.37,0.3898,116195,0
+AFJKR.US,D,20250807,000000,0.3621,0.39495,0.3621,0.39,4300,0
+AFJKR.US,D,20250812,000000,0.4,0.4,0.4,0.4,670,0
+AFJKR.US,D,20250815,000000,0.4,0.4,0.4,0.4,335,0
+AFJKR.US,D,20250820,000000,0.4,0.4,0.345251,0.4,2189,0
+AFJKR.US,D,20250821,000000,0.4,0.4,0.4,0.4,106,0
+AFJKR.US,D,20250825,000000,0.32,0.32,0.32,0.32,605,0
+AFJKR.US,D,20250826,000000,0.36,0.385,0.36,0.385,700,0
+AFJKR.US,D,20250827,000000,0.35,0.4,0.324999,0.4,73701,0
+AFJKR.US,D,20250828,000000,0.32,0.3827,0.26,0.34,86865,0
+AFJKR.US,D,20250829,000000,0.37,0.370001,0.33,0.33,6500,0
+AFJKR.US,D,20250902,000000,0.3,0.3486,0.275,0.33,83959,0
+AFJKR.US,D,20250903,000000,0.4,0.4,0.26,0.3664,17371,0
+AFJKR.US,D,20250905,000000,0.3819,0.3819,0.330011,0.365,7281,0
+AFJKR.US,D,20250909,000000,0.3622,0.4,0.3505,0.385,111327,0
+AFJKR.US,D,20250910,000000,0.389,0.389,0.389,0.389,105,0
+AFJKR.US,D,20250912,000000,0.388,0.388,0.3121,0.3865,54051,0
+AFJKR.US,D,20250916,000000,0.3126,0.3879,0.26389,0.317807,15402,0
+AFJKR.US,D,20250917,000000,0.3187,0.3835,0.3166,0.3166,24361,0
+AFJKR.US,D,20250918,000000,0.36,0.386,0.36,0.386,163488,0
+AFJKR.US,D,20250919,000000,0.386,0.389,0.3331,0.389,14545,0
+AFJKR.US,D,20250922,000000,0.389,0.389,0.386,0.386,9400,0
+AFJKR.US,D,20250923,000000,0.3848,0.3848,0.3848,0.3848,422,0
+AFJKR.US,D,20250924,000000,0.39,0.39,0.38,0.38,8620,0
+AFJKR.US,D,20250929,000000,0.319999,0.4388,0.319999,0.4,247962,0
+AFJKR.US,D,20250930,000000,0.38,0.4,0.2703,0.32,180128,0
+AFJKR.US,D,20251001,000000,0.3916,0.3916,0.36,0.3675,73025,0
+AFJKR.US,D,20251003,000000,0.35,0.351,0.35,0.351,10803,0
+AFJKR.US,D,20251009,000000,0.3405,0.35,0.3405,0.3499,13300,0
+AFJKR.US,D,20251010,000000,0.35,0.39,0.34,0.35,60841,0
+AFJKR.US,D,20251013,000000,0.39,0.450001,0.38,0.41,57076,0
+AFJKR.US,D,20251014,000000,0.41,0.419899,0.34255,0.4,46006,0
+AFJKR.US,D,20251015,000000,0.4,0.4,0.3918,0.3918,15962,0
+AFJKR.US,D,20251017,000000,0.42,0.49,0.3742,0.40675,14331,0
+AFJKR.US,D,20251023,000000,0.415,0.4407,0.392,0.414,13833,0
+AFJKR.US,D,20251024,000000,0.44,0.44,0.414,0.427,5911,0
+AFJKR.US,D,20251027,000000,0.42,0.4389,0.4133,0.4133,126200,0
+AFJKR.US,D,20251029,000000,0.39,0.39,0.332549,0.350762,5400,0
+AFJKR.US,D,20251030,000000,0.39,0.39,0.39,0.39,1983,0
+AFJKR.US,D,20251031,000000,0.36,0.4,0.28,0.35995,17767,0
+AFJKR.US,D,20251103,000000,0.39,0.41,0.35,0.35,3296,0
+AFJKR.US,D,20251105,000000,0.4,0.4016,0.38,0.382,72042,0
+AFJKR.US,D,20251106,000000,0.41,0.4587,0.34505,0.3855,576455,0
+AFJKR.US,D,20251107,000000,0.39,0.4001,0.37,0.37,39029,0
+AFJKR.US,D,20251110,000000,0.3551,0.3999,0.347,0.35,168241,0
+AFJKR.US,D,20251111,000000,0.384999,0.42,0.36,0.36,24445,0
+AFJKR.US,D,20251112,000000,0.36,0.3602,0.35,0.36,23909,0
+AFJKR.US,D,20251113,000000,0.351,0.351,0.3362,0.35,2204,0
+AFJKR.US,D,20251114,000000,0.3676,0.3676,0.3676,0.3676,1378,0
+AFJKR.US,D,20251117,000000,0.35301,0.421501,0.35301,0.39958,2910,0
+AFJKR.US,D,20251118,000000,0.3501,0.49,0.3266,0.33,15970,0
+AFJKR.US,D,20251119,000000,0.35,0.35,0.35,0.35,3715,0
+AFJKR.US,D,20251120,000000,0.3501,0.38,0.35,0.36,3637,0
+AFJKR.US,D,20251121,000000,0.36,0.36,0.36,0.36,100,0
+AFJKR.US,D,20251125,000000,0.39,0.39,0.35,0.36,4596,0
+AFJKR.US,D,20251128,000000,0.3502,0.3502,0.3502,0.3502,403,0
+AFJKR.US,D,20251201,000000,0.4,0.4,0.4,0.4,1199,0
+AFJKR.US,D,20251202,000000,0.384201,0.43205,0.301,0.3495,36486,0
+AFJKR.US,D,20251209,000000,0.349399,0.44,0.33,0.4044,1163240,0
+AFJKR.US,D,20251210,000000,0.3957,0.428,0.3336,0.36,178186,0
+AFJKR.US,D,20251211,000000,0.3543,0.3763,0.34,0.3678,14492,0
+AFJKR.US,D,20251212,000000,0.35,0.385,0.3265,0.385,5160,0
+AFJKR.US,D,20251215,000000,0.33,0.398,0.3201,0.398,683,0
+AFJKR.US,D,20251216,000000,0.33,0.388,0.33,0.3679,2535,0
+AFJKR.US,D,20251217,000000,0.3169,0.37,0.3169,0.3408,19476,0
+AFJKR.US,D,20251218,000000,0.3043,0.39,0.3043,0.389,102304,0
+AFJKR.US,D,20251219,000000,0.388,0.406451,0.36,0.36,122802,0
+AFJKR.US,D,20251222,000000,0.36,0.4199,0.36,0.4033,41436,0
+AFJKR.US,D,20251223,000000,0.3899,0.42,0.371,0.4095,73611,0
+AFJKR.US,D,20251224,000000,0.4,0.4,0.3271,0.395,19358,0
+AFJKR.US,D,20251226,000000,0.399,0.4,0.38,0.38,1984,0
+AFJKR.US,D,20251229,000000,0.48,0.48,0.3653,0.44,2330,0
+AFJKR.US,D,20251230,000000,0.4384,0.4597,0.39,0.4,240427,0
+AFJKR.US,D,20251231,000000,0.42,0.4289,0.374,0.3742,277493,0
+AFJKR.US,D,20260102,000000,0.393001,0.393001,0.393001,0.393001,561,0
+AFJKR.US,D,20260105,000000,0.41,0.41,0.387,0.41,36194,0
+AFJKR.US,D,20260106,000000,0.4,0.4025,0.385,0.385,30008,0
+AFJKR.US,D,20260107,000000,0.3975,0.3975,0.3841,0.3841,60391,0
+AFJKR.US,D,20260108,000000,0.42815,0.45,0.3926,0.4064,185844,0
+AFJKR.US,D,20260109,000000,0.377,0.3772,0.377,0.377,2330,0
+AFJKR.US,D,20260112,000000,0.4,0.4022,0.39,0.39,11886,0
+AFJKR.US,D,20260113,000000,0.42,0.4571,0.3801,0.392,205106,0
+AFJKR.US,D,20260114,000000,0.3997,0.3997,0.3903,0.3903,245,0
+AFJKR.US,D,20260115,000000,0.39,0.4489,0.389,0.435,216377,0
+AFJKR.US,D,20260116,000000,0.435,0.435,0.4103,0.4103,1000,0
+AFJKR.US,D,20260120,000000,0.422499,0.422499,0.422499,0.422499,176,0
+AFJKR.US,D,20260121,000000,0.4059,0.4059,0.385,0.385,6192,0
+AFJKR.US,D,20260122,000000,0.3838,0.3891,0.3838,0.3891,5652,0
+AFJKR.US,D,20260123,000000,0.4,0.4,0.4,0.4,7010,0
+AFJKR.US,D,20260126,000000,0.3736,0.3736,0.3736,0.3736,141,0
+AFJKR.US,D,20260129,000000,0.39,0.3964,0.389,0.3964,9959,0
+AFJKR.US,D,20260130,000000,0.3893,0.4049,0.389249,0.4,5128,0
+AFJKR.US,D,20260202,000000,0.3909,0.4089,0.3909,0.4089,9757,0
+AFJKR.US,D,20260204,000000,0.4172,0.4172,0.4,0.4,1379,0
+AFJKR.US,D,20260205,000000,0.3841,0.3995,0.3841,0.3995,4129,0
+AFJKR.US,D,20260210,000000,0.351,0.4,0.351,0.3999,3902,0
+AFJKR.US,D,20260212,000000,0.3511,0.399,0.351,0.399,6080,0
+AFJKR.US,D,20260213,000000,0.352,0.4,0.352,0.39,4329,0
+AFJKR.US,D,20260217,000000,0.4,0.4001,0.4,0.4001,2500,0
+AFJKR.US,D,20260218,000000,0.3523,0.4097,0.311,0.4097,10020,0

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

@@ -0,0 +1,226 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALMU.US,D,20250327,000000,7,7.5,6.1201,6.51,177393,0
+ALMU.US,D,20250328,000000,7,7.25,6.75,7.025,87659,0
+ALMU.US,D,20250331,000000,7.4,7.75,7.1,7.21,95175,0
+ALMU.US,D,20250401,000000,7.13,7.401,6.6325,7.07,71316,0
+ALMU.US,D,20250402,000000,7.148,7.18,6.8,6.9269,140073,0
+ALMU.US,D,20250403,000000,6.9,7.0915,6.54,6.54,71842,0
+ALMU.US,D,20250404,000000,6.58,6.925,5.935,6.1,51447,0
+ALMU.US,D,20250407,000000,5.95,6.4763,5.7901,6.12,32588,0
+ALMU.US,D,20250408,000000,6.4067,6.4067,5.98,6.26,32553,0
+ALMU.US,D,20250409,000000,6.41,7.05,6.1,6.99,34413,0
+ALMU.US,D,20250410,000000,6.78,6.8,6.21,6.4,30991,0
+ALMU.US,D,20250411,000000,6.5,6.66,6.13,6.21,70359,0
+ALMU.US,D,20250414,000000,6.54,6.54,6.08,6.18,67955,0
+ALMU.US,D,20250415,000000,6.181,6.37,6.09,6.22,48332,0
+ALMU.US,D,20250416,000000,6.3,7.195,6.3,6.91,63458,0
+ALMU.US,D,20250417,000000,6.86,7,6.65,6.8,95474,0
+ALMU.US,D,20250421,000000,6.8,6.97,6.48,6.76,24410,0
+ALMU.US,D,20250422,000000,6.825,6.9,6.57,6.715,132908,0
+ALMU.US,D,20250423,000000,7,7.45,6.55,6.95,340231,0
+ALMU.US,D,20250424,000000,6.99,8.49,6.92,8.46,200085,0
+ALMU.US,D,20250425,000000,8.81,9.3,7.81,8.34,73406,0
+ALMU.US,D,20250428,000000,8.69,10.87,8.5758,10.15,364300,0
+ALMU.US,D,20250429,000000,10.5,10.65,10.03,10.4,146996,0
+ALMU.US,D,20250430,000000,10.2,10.75,9.64,10.5,150831,0
+ALMU.US,D,20250501,000000,10.99,12.78,10.25,11.9,682025,0
+ALMU.US,D,20250502,000000,12.11,13.1,12.01,12.9,323286,0
+ALMU.US,D,20250505,000000,13,13.77,10.9,11.08,180507,0
+ALMU.US,D,20250506,000000,11.14,11.7,10.94,11.57,82351,0
+ALMU.US,D,20250507,000000,12.27,12.27,11.5788,11.73,68522,0
+ALMU.US,D,20250508,000000,12,13.3046,11.8225,12.57,232041,0
+ALMU.US,D,20250509,000000,12.84,13.33,12.65,13.1,115566,0
+ALMU.US,D,20250512,000000,13.6,13.75,13.005,13.33,106684,0
+ALMU.US,D,20250513,000000,13.31,13.4,11.81,12.11,161127,0
+ALMU.US,D,20250514,000000,12.28,12.8847,11.43,12,106542,0
+ALMU.US,D,20250515,000000,12.07,12.25,11.58,12.22,53107,0
+ALMU.US,D,20250516,000000,12.12,13.26,12.0318,12.82,168254,0
+ALMU.US,D,20250519,000000,12.85,13.5,12.54,12.88,198081,0
+ALMU.US,D,20250520,000000,13,13.2374,12.5,12.54,128639,0
+ALMU.US,D,20250521,000000,12.56,12.68,11.86,12.45,113512,0
+ALMU.US,D,20250522,000000,12.5,13,12.285,12.33,206397,0
+ALMU.US,D,20250523,000000,12.24,14.99,11.59,14.14,407951,0
+ALMU.US,D,20250527,000000,14.55,15.9,14.1,14.4,407803,0
+ALMU.US,D,20250528,000000,14.89,15.39,14.12,14.32,224479,0
+ALMU.US,D,20250529,000000,14.67,15.5,14.01,14.29,225866,0
+ALMU.US,D,20250530,000000,14.35,15,13.65,14.26,382389,0
+ALMU.US,D,20250602,000000,14.18,17.6,14.07,16.43,887419,0
+ALMU.US,D,20250603,000000,16.81,19.35,16.8,19.1,1133206,0
+ALMU.US,D,20250604,000000,19.18,19.31,18.05,18.82,295199,0
+ALMU.US,D,20250605,000000,19.03,19.35,18.23,18.6,237631,0
+ALMU.US,D,20250606,000000,18.5,19.315,18.26,18.96,185252,0
+ALMU.US,D,20250609,000000,18.69,18.96,16.59,18.48,344947,0
+ALMU.US,D,20250610,000000,18.22,19.5,18.22,18.99,141335,0
+ALMU.US,D,20250611,000000,18.62,19.22,17.5,17.94,208105,0
+ALMU.US,D,20250612,000000,17.35,18.1,16.9106,17.15,240938,0
+ALMU.US,D,20250613,000000,16.51,16.88,10.2001,13.385,1594342,0
+ALMU.US,D,20250616,000000,14.33,15.6568,13.72,14.77,547123,0
+ALMU.US,D,20250617,000000,14.42,15.1325,12.45,12.6,495646,0
+ALMU.US,D,20250618,000000,12.61,13.58,11.71,13.31,269110,0
+ALMU.US,D,20250620,000000,13.37,14.1668,12.58,13.33,853265,0
+ALMU.US,D,20250623,000000,13.84,14.46,13.05,13.36,159880,0
+ALMU.US,D,20250624,000000,13.61,14.5,13.6,13.99,129957,0
+ALMU.US,D,20250625,000000,14.4,18.48,14.2314,17.04,942976,0
+ALMU.US,D,20250626,000000,16.88,17.9,14,14.79,778154,0
+ALMU.US,D,20250627,000000,14.81,15.89,13.69,14.53,1537152,0
+ALMU.US,D,20250630,000000,14.54,16.6778,14.54,16.37,353719,0
+ALMU.US,D,20250701,000000,16.5,16.68,15.6,16.27,180367,0
+ALMU.US,D,20250702,000000,16.56,16.97,14.52,15.39,297407,0
+ALMU.US,D,20250703,000000,15.8,17.3673,15.35,17.34,282087,0
+ALMU.US,D,20250707,000000,17.34,17.34,15.0523,15.68,452201,0
+ALMU.US,D,20250708,000000,15.71,16.2104,15.16,15.84,206420,0
+ALMU.US,D,20250709,000000,17.07,17.55,16.155,16.27,483784,0
+ALMU.US,D,20250710,000000,16.02,17.2,15.35,16.79,266505,0
+ALMU.US,D,20250711,000000,16.78,16.78,15.45,15.63,188723,0
+ALMU.US,D,20250714,000000,16.84,18.55,15.76,16.97,458764,0
+ALMU.US,D,20250715,000000,17,17.7799,16.6,17.15,219115,0
+ALMU.US,D,20250716,000000,16.86,18.33,16.3501,18.33,190028,0
+ALMU.US,D,20250717,000000,18.13,19.7999,17.8,19.62,427638,0
+ALMU.US,D,20250718,000000,19.62,19.75,17.96,18.09,317310,0
+ALMU.US,D,20250721,000000,18.52,18.74,17.55,17.76,255796,0
+ALMU.US,D,20250722,000000,17.84,18.24,16.6,17.48,169266,0
+ALMU.US,D,20250723,000000,18.205,19.42,18,19.36,341266,0
+ALMU.US,D,20250724,000000,19.38,22.5,19,21.69,451274,0
+ALMU.US,D,20250725,000000,21.83,23.85,21.0005,23.59,361320,0
+ALMU.US,D,20250728,000000,23.82,25.13,22.89,24.04,406694,0
+ALMU.US,D,20250729,000000,24.48,25.2343,21.2401,22.42,508552,0
+ALMU.US,D,20250730,000000,22.77,25.8828,22.04,24.03,595054,0
+ALMU.US,D,20250731,000000,24.52,25.26,21.9,22.12,325422,0
+ALMU.US,D,20250801,000000,21.25,21.95,20.2,20.82,324410,0
+ALMU.US,D,20250804,000000,21.16,21.45,19.85,21.34,246525,0
+ALMU.US,D,20250805,000000,21.62,22.19,20.01,21.04,184768,0
+ALMU.US,D,20250806,000000,20.6,20.66,19.1,19.39,344603,0
+ALMU.US,D,20250807,000000,19.42,21.4,19.42,21.03,260784,0
+ALMU.US,D,20250808,000000,21.4,21.76,19.86,20.61,258661,0
+ALMU.US,D,20250811,000000,20.9,22.6,20.05,20.26,310305,0
+ALMU.US,D,20250812,000000,20.51,20.51,19.71,19.95,144792,0
+ALMU.US,D,20250813,000000,20,22.4,20,21.48,355490,0
+ALMU.US,D,20250814,000000,20.8,21.4913,18.005,18.1,682827,0
+ALMU.US,D,20250815,000000,18.19,19,17.5,18.87,255119,0
+ALMU.US,D,20250818,000000,19.17,19.2922,17.82,17.84,196841,0
+ALMU.US,D,20250819,000000,17.87,18.83,17.59,18.605,212679,0
+ALMU.US,D,20250820,000000,18.25,18.5763,17.2,18.33,300958,0
+ALMU.US,D,20250821,000000,18.2,19.5,18.1675,19.29,159180,0
+ALMU.US,D,20250822,000000,19.31,20.57,18.55,19.79,208027,0
+ALMU.US,D,20250825,000000,19.87,20.35,19.5,19.57,100373,0
+ALMU.US,D,20250826,000000,19.85,21.6182,19.29,20.85,253838,0
+ALMU.US,D,20250827,000000,21,21.2002,20,20.585,234754,0
+ALMU.US,D,20250828,000000,20.58,21.6,20.42,21.38,124471,0
+ALMU.US,D,20250829,000000,21.63,23.36,20.43,22.79,213515,0
+ALMU.US,D,20250902,000000,22.06,22.54,19.44,20.23,338614,0
+ALMU.US,D,20250903,000000,20.34,20.63,18.795,19.12,334692,0
+ALMU.US,D,20250904,000000,18.92,19.15,17.4,17.43,309461,0
+ALMU.US,D,20250905,000000,17.71,18.1871,17.06,17.45,152817,0
+ALMU.US,D,20250908,000000,17.41,17.96,17.41,17.7,138309,0
+ALMU.US,D,20250909,000000,17.74,18.78,17.27,18.2,397306,0
+ALMU.US,D,20250910,000000,16.1,16.435,13.02,13.2,1570032,0
+ALMU.US,D,20250911,000000,13.31,14.89,13.31,14.86,490093,0
+ALMU.US,D,20250912,000000,14.87,15.4753,14.53,15.44,265812,0
+ALMU.US,D,20250915,000000,15.57,15.67,14.57,14.7,221501,0
+ALMU.US,D,20250916,000000,14.74,17.24,14.51,17.11,323054,0
+ALMU.US,D,20250917,000000,16.94,17.5,16.29,17.05,311425,0
+ALMU.US,D,20250918,000000,16.55,18.47,14.975,15.87,1466578,0
+ALMU.US,D,20250919,000000,15.86,19.5,15.65,19.49,1039142,0
+ALMU.US,D,20250922,000000,18.91,20.7277,18.62,19.77,564853,0
+ALMU.US,D,20250923,000000,20.16,20.16,18.16,18.27,542979,0
+ALMU.US,D,20250924,000000,18.78,19.42,17.77,19.15,594243,0
+ALMU.US,D,20250925,000000,18.83,19.308,17.8,18.03,382757,0
+ALMU.US,D,20250926,000000,17.735,18.6999,17.17,17.64,381257,0
+ALMU.US,D,20250929,000000,17.69,18.9999,16.95,17.1,389506,0
+ALMU.US,D,20250930,000000,17.54,17.54,15.845,16.1,414073,0
+ALMU.US,D,20251001,000000,15.77,17.2899,15.77,17.18,365472,0
+ALMU.US,D,20251002,000000,17.2,17.7583,16.38,16.85,308387,0
+ALMU.US,D,20251003,000000,16.85,18.205,16.61,18.01,342825,0
+ALMU.US,D,20251006,000000,18.53,19.08,18.1,18.47,411483,0
+ALMU.US,D,20251007,000000,18.16,19.28,17.0304,17.55,361555,0
+ALMU.US,D,20251008,000000,17.71,18.35,16.89,17.86,332413,0
+ALMU.US,D,20251009,000000,18.05,18.1,16.15,16.5,430116,0
+ALMU.US,D,20251010,000000,16.51,17.33,16.04,16.06,404742,0
+ALMU.US,D,20251013,000000,16.8,17.585,16.4855,17.42,287137,0
+ALMU.US,D,20251014,000000,17.04,20.51,16.65,19.72,650635,0
+ALMU.US,D,20251015,000000,20.71,22.185,19.68,21.39,738006,0
+ALMU.US,D,20251016,000000,21.39,21.75,18.575,18.73,471481,0
+ALMU.US,D,20251017,000000,17.77,18.945,16.21,16.7,661709,0
+ALMU.US,D,20251020,000000,16.84,17.1,16,16.3,511847,0
+ALMU.US,D,20251021,000000,16.37,16.8599,15.77,16.18,317103,0
+ALMU.US,D,20251022,000000,15.93,16.4974,15.0318,15.23,709298,0
+ALMU.US,D,20251023,000000,15.19,16.42,15.185,16.12,185819,0
+ALMU.US,D,20251024,000000,16.47,17.04,15.67,15.73,212135,0
+ALMU.US,D,20251027,000000,16.1,16.565,15.8,15.83,322889,0
+ALMU.US,D,20251028,000000,15.9,16.19,15.42,15.97,287023,0
+ALMU.US,D,20251029,000000,16.22,16.9,15.5,16.01,267571,0
+ALMU.US,D,20251030,000000,15.9,15.9,15.2,15.58,188740,0
+ALMU.US,D,20251031,000000,15.99,17.15,15.908097,16.31,327662,0
+ALMU.US,D,20251103,000000,16.64,16.77,15.615,16.38,241423,0
+ALMU.US,D,20251104,000000,15.7,16.18,15.31,15.51,207777,0
+ALMU.US,D,20251105,000000,15.55,15.85,15,15.59,328911,0
+ALMU.US,D,20251106,000000,15.81,15.9499,14.15,14.52,367776,0
+ALMU.US,D,20251107,000000,14.13,14.79,13.53,14.71,317423,0
+ALMU.US,D,20251110,000000,15.3,15.7971,14.566,15.38,199239,0
+ALMU.US,D,20251111,000000,15.23,15.23,14.22,14.4,256871,0
+ALMU.US,D,20251112,000000,14.49,14.61,13.65,14.05,460633,0
+ALMU.US,D,20251113,000000,14.04,14.06,13.1,13.41,412093,0
+ALMU.US,D,20251114,000000,13,13.88,12.97,13.65,361057,0
+ALMU.US,D,20251117,000000,13.65,13.65,12.68,12.81,271304,0
+ALMU.US,D,20251118,000000,12.5,13.125,12.25,12.83,227929,0
+ALMU.US,D,20251119,000000,12.98,13.77,12.555,12.71,302562,0
+ALMU.US,D,20251120,000000,13.27,14.1625,11.97,12,357819,0
+ALMU.US,D,20251121,000000,11.86,12.98,11.82,12.63,279590,0
+ALMU.US,D,20251124,000000,12.885,13.94,12.8,13.69,295169,0
+ALMU.US,D,20251125,000000,13.6,13.8677,13.1,13.81,167904,0
+ALMU.US,D,20251126,000000,13.84,14.15,13.641,13.675,265793,0
+ALMU.US,D,20251128,000000,13.97,14.1499,13.635,14.02,111333,0
+ALMU.US,D,20251201,000000,13.88,13.88,13.15,13.19,157726,0
+ALMU.US,D,20251202,000000,13.27,14.42,13.27,13.9,129844,0
+ALMU.US,D,20251203,000000,14,15.42,13.7079,15.275,397391,0
+ALMU.US,D,20251204,000000,15.37,16.68,14.76,16.43,376208,0
+ALMU.US,D,20251205,000000,16.54,16.66,15.29,16.14,233117,0
+ALMU.US,D,20251208,000000,16.24,16.88,15.73,16.08,268608,0
+ALMU.US,D,20251209,000000,16,17.33,15.739,17.09,423827,0
+ALMU.US,D,20251210,000000,17.45,18.43,17.25,17.58,589604,0
+ALMU.US,D,20251211,000000,17.32,18.525,17.01,17.83,345968,0
+ALMU.US,D,20251212,000000,17.8,18.41,17.0839,18.15,306135,0
+ALMU.US,D,20251215,000000,18.03,18.42,16.54,16.58,383138,0
+ALMU.US,D,20251216,000000,16.32,17.51,15.93,16.36,217073,0
+ALMU.US,D,20251217,000000,16.32,16.69,14.01,14.22,539672,0
+ALMU.US,D,20251218,000000,14.59,14.92,14,14.35,307487,0
+ALMU.US,D,20251219,000000,14.49,15.37,14.39,14.5,708146,0
+ALMU.US,D,20251222,000000,15.06,15.24,14.55,14.87,293258,0
+ALMU.US,D,20251223,000000,14.75,15.69,14.58,14.88,249982,0
+ALMU.US,D,20251224,000000,15.01,16.47,14.76,16.09,252899,0
+ALMU.US,D,20251226,000000,17.01,18.95,16.25,18.075,1040627,0
+ALMU.US,D,20251229,000000,18,18.385,16.76,17.05,487807,0
+ALMU.US,D,20251230,000000,17.26,18.7,17,17.39,330733,0
+ALMU.US,D,20251231,000000,17.29,17.66,16.75,17.17,182499,0
+ALMU.US,D,20260102,000000,17.29,18.01,16.4,17.8,501421,0
+ALMU.US,D,20260105,000000,18.1,19.47,18,19.24,518186,0
+ALMU.US,D,20260106,000000,19.58,20.5,18.88,20.04,361957,0
+ALMU.US,D,20260107,000000,19.74,19.95,19.04,19.36,194119,0
+ALMU.US,D,20260108,000000,19.35,23.2,19.35,22.36,814978,0
+ALMU.US,D,20260109,000000,22.45,23.2499,21.77,22.23,549827,0
+ALMU.US,D,20260112,000000,22.19,23.4745,21.06,22.7,302203,0
+ALMU.US,D,20260113,000000,23.21,24.2,22.35,22.6,420897,0
+ALMU.US,D,20260114,000000,22.25,22.6635,20.7,21.46,405410,0
+ALMU.US,D,20260115,000000,21.43,23.37,21.275,21.63,334043,0
+ALMU.US,D,20260116,000000,21.96,22.4751,20.84,21.58,323366,0
+ALMU.US,D,20260120,000000,20.51,22.245,20.09,20.55,497224,0
+ALMU.US,D,20260121,000000,20.66,21.3929,18,18.65,691690,0
+ALMU.US,D,20260122,000000,19.02,19.12,17.5,17.65,446743,0
+ALMU.US,D,20260123,000000,17.48,18.1267,16.62,16.74,509899,0
+ALMU.US,D,20260126,000000,16.71,17.1213,15.855,16.06,450406,0
+ALMU.US,D,20260127,000000,16.43,17.188,15.92,16.88,343733,0
+ALMU.US,D,20260128,000000,17.6,18.05,16.91,17.15,396486,0
+ALMU.US,D,20260129,000000,17.22,17.57,16.01,17.17,340344,0
+ALMU.US,D,20260130,000000,16.82,17.33,15.36,15.79,440157,0
+ALMU.US,D,20260202,000000,15.8,16.2799,15.21,15.845,351120,0
+ALMU.US,D,20260203,000000,15.99,16.23,15.125,15.915,225314,0
+ALMU.US,D,20260204,000000,15.65,15.7,13.85,14.76,550301,0
+ALMU.US,D,20260205,000000,14.37,14.58,13.69,13.86,408579,0
+ALMU.US,D,20260206,000000,14.25,15.4,14.1945,15.06,280812,0
+ALMU.US,D,20260209,000000,15.2,15.38,14.5873,14.9,287523,0
+ALMU.US,D,20260210,000000,15.21,16.99,15.21,16.63,690027,0
+ALMU.US,D,20260211,000000,16.97,17.26,16.25,16.79,743761,0
+ALMU.US,D,20260212,000000,16.22,16.25,15,15.375,455864,0
+ALMU.US,D,20260213,000000,15.5,16.12,13.8283,14.43,594113,0
+ALMU.US,D,20260217,000000,14.43,16.4,14.1001,15.98,371744,0
+ALMU.US,D,20260218,000000,16.025,16.56,15.6594,15.94,213695,0

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

@@ -0,0 +1,116 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANEL.US,D,20250904,000000,20.95,21.14,20.8899,21.1237,9136,0
+ANEL.US,D,20250905,000000,22,22.18,21.07,21.5854,19062,0
+ANEL.US,D,20250908,000000,21.89,21.9699,20.7005,20.7005,8528,0
+ANEL.US,D,20250909,000000,20.612,21.443,20.612,21.258,8289,0
+ANEL.US,D,20250910,000000,22.96,24.159,22.4287,23.9792,40235,0
+ANEL.US,D,20250911,000000,24.48,25.6699,24.001,24.7709,50800,0
+ANEL.US,D,20250912,000000,23.38,23.441,20.181,20.2889,313249,0
+ANEL.US,D,20250915,000000,20.38,22.3723,20.3,21.9104,110163,0
+ANEL.US,D,20250916,000000,21.91,22.39,20.61,20.9957,76844,0
+ANEL.US,D,20250917,000000,21.16,21.28,19.93,21.0744,45996,0
+ANEL.US,D,20250918,000000,21.7,22.24,21.4,22.2163,106816,0
+ANEL.US,D,20250919,000000,22.92,23.28,22.28,23.1259,55730,0
+ANEL.US,D,20250922,000000,22.89,22.97,21.76,21.8641,67410,0
+ANEL.US,D,20250923,000000,21.73,22.221,21.1,21.3641,24472,0
+ANEL.US,D,20250924,000000,21.1801,21.1801,20.62,20.9601,22218,0
+ANEL.US,D,20250925,000000,20.43,21.17,19.97,21.0869,41771,0
+ANEL.US,D,20250926,000000,21.25,21.25,20.46,20.9293,15573,0
+ANEL.US,D,20250929,000000,21.52,22.37,20.95,21.0769,53570,0
+ANEL.US,D,20250930,000000,21.18,21.845,21.12,21.8448,27512,0
+ANEL.US,D,20251001,000000,21.15,23.05,21.15,22.9244,41157,0
+ANEL.US,D,20251002,000000,23.39,23.39,20.46,21.444,147686,0
+ANEL.US,D,20251003,000000,21.76,22.77,21.41,21.7217,48563,0
+ANEL.US,D,20251006,000000,23.49,24.15,22.88,22.9465,112053,0
+ANEL.US,D,20251007,000000,23.3,23.45,21,21.5459,63966,0
+ANEL.US,D,20251008,000000,22.301,25.5,22.301,25.2391,217181,0
+ANEL.US,D,20251009,000000,24.94,25.88,24.36,25.5386,126793,0
+ANEL.US,D,20251010,000000,25.92,26.84,23.97,24.1757,260946,0
+ANEL.US,D,20251013,000000,26.27,26.27,21.41,22.0457,210167,0
+ANEL.US,D,20251014,000000,20.58,20.85,18.9262,19.47,205811,0
+ANEL.US,D,20251015,000000,20.06,21.23,19.88,20.7074,126346,0
+ANEL.US,D,20251016,000000,21.01,21.87,20.84,21.4,114299,0
+ANEL.US,D,20251017,000000,20.6,20.83,19.54,20.5381,99341,0
+ANEL.US,D,20251020,000000,21.54,22.41,21.46,21.4856,67736,0
+ANEL.US,D,20251021,000000,21.35,21.829,20.871,21.3865,33628,0
+ANEL.US,D,20251022,000000,21.47,21.77,20.1,21.5162,56113,0
+ANEL.US,D,20251023,000000,21.75,23.67,21.75,23.3422,94744,0
+ANEL.US,D,20251024,000000,23.75,24.23,23.33,23.7572,64945,0
+ANEL.US,D,20251027,000000,24.15,24.79,24.1013,24.48,48401,0
+ANEL.US,D,20251028,000000,24.39,25.0796,23.27,24.5649,68417,0
+ANEL.US,D,20251029,000000,24.72,26.23,24.61,26.1922,95482,0
+ANEL.US,D,20251030,000000,26.31,26.9704,24.97,25.0209,62023,0
+ANEL.US,D,20251031,000000,25.43,26.16,24.202,24.7412,66739,0
+ANEL.US,D,20251103,000000,25.54,25.6,24,24.74,91238,0
+ANEL.US,D,20251104,000000,23.1,24.485,22.87,23.38,175387,0
+ANEL.US,D,20251105,000000,20.07,21.59,19.37,19.4365,317819,0
+ANEL.US,D,20251106,000000,19.44,19.66,17.28,17.6157,140035,0
+ANEL.US,D,20251107,000000,17.2,18.41,17.2,17.84,95981,0
+ANEL.US,D,20251110,000000,18.63,18.86,17.81,18.5,53252,0
+ANEL.US,D,20251111,000000,18.01,18.135,17.315,17.8288,29520,0
+ANEL.US,D,20251112,000000,18.04,18.04,17.595,17.8384,19811,0
+ANEL.US,D,20251113,000000,17.77,17.91,16.371,16.5593,54991,0
+ANEL.US,D,20251114,000000,15.36,17.8,15.36,16.7989,71815,0
+ANEL.US,D,20251117,000000,17,17.24,15.3499,15.7661,34064,0
+ANEL.US,D,20251118,000000,15.59,15.59,14.72,14.8619,46569,0
+ANEL.US,D,20251119,000000,14.83,15.51,14.76,15.1162,26320,0
+ANEL.US,D,20251120,000000,16.31,16.76,13.79,13.9013,63022,0
+ANEL.US,D,20251121,000000,13.65,13.85,12.831,13.3498,66715,0
+ANEL.US,D,20251124,000000,13.71,14.4694,13.59,14.4694,37690,0
+ANEL.US,D,20251125,000000,14.68,15.3181,14.5383,15.1166,82540,0
+ANEL.US,D,20251126,000000,16.21,16.21,15.2001,15.77,43925,0
+ANEL.US,D,20251128,000000,16.1,16.6,16.01,16.4357,34921,0
+ANEL.US,D,20251201,000000,16.03,16.04,15.32,15.7984,52751,0
+ANEL.US,D,20251202,000000,16.21,16.45,15.4,15.5889,30419,0
+ANEL.US,D,20251203,000000,15.37,15.88,14.8,15.7317,36375,0
+ANEL.US,D,20251204,000000,15.5,16.41,15.5,15.8918,58370,0
+ANEL.US,D,20251205,000000,15.74,16.12,15.6,15.8551,32544,0
+ANEL.US,D,20251208,000000,16.23,17.11,15.96,16.04,76585,0
+ANEL.US,D,20251209,000000,15.88,16.37,15.57,16.23,52635,0
+ANEL.US,D,20251210,000000,16.5,17.2,16.41,16.855,34242,0
+ANEL.US,D,20251211,000000,17.75,17.75,16.0347,17.35,65358,0
+ANEL.US,D,20251212,000000,17.04,17.04,14.74,14.85,76328,0
+ANEL.US,D,20251215,000000,15.17,15.36,14.63,15.112,24697,0
+ANEL.US,D,20251216,000000,15.02,15.36,14.95,15.12,15431,0
+ANEL.US,D,20251217,000000,15.085,15.085,14.15,14.2282,31087,0
+ANEL.US,D,20251218,000000,14.68,15.3,14.5901,14.7537,36512,0
+ANEL.US,D,20251219,000000,14.92,16.58,14.92,16.32,66703,0
+ANEL.US,D,20251222,000000,16.82,16.86,16.0501,16.1158,41057,0
+ANEL.US,D,20251223,000000,16.08,16.42,15.96,16.313,23011,0
+ANEL.US,D,20251224,000000,16.175,16.2892,16.09,16.2452,25058,0
+ANEL.US,D,20251226,000000,16.35,16.4636,16.109714,16.45,15457,0
+ANEL.US,D,20251229,000000,16.18,17.2001,16.18,16.97,48283,0
+ANEL.US,D,20251230,000000,16.97,17,16.5,16.57,23755,0
+ANEL.US,D,20251231,000000,16.55,16.5864,16.14,16.1947,16858,0
+ANEL.US,D,20260102,000000,17.08,17.44,16.4815,16.8044,38603,0
+ANEL.US,D,20260105,000000,17.7,18.66,17.17,17.67,70688,0
+ANEL.US,D,20260106,000000,18.035,18.035,16.46,16.54,55641,0
+ANEL.US,D,20260107,000000,15.99,16.22,15.61,15.9,44154,0
+ANEL.US,D,20260108,000000,15.45,15.45,14.131,14.36,104452,0
+ANEL.US,D,20260109,000000,14.32,14.5099,13.975,14.15,105310,0
+ANEL.US,D,20260112,000000,13.86,14.48,13.49,14.26,99797,0
+ANEL.US,D,20260113,000000,14.31,15.8732,14.31,15.71,122904,0
+ANEL.US,D,20260114,000000,15.4,15.515,14.23,14.5312,182631,0
+ANEL.US,D,20260115,000000,15.22,16.43,15.22,15.8042,149264,0
+ANEL.US,D,20260116,000000,16.15,16.15,15.54,15.65,62238,0
+ANEL.US,D,20260120,000000,15.33,15.65,14.93,15.03,54504,0
+ANEL.US,D,20260121,000000,14.99,15.5,14.51,14.9547,37496,0
+ANEL.US,D,20260122,000000,17.74,19.39,17.43,17.58,194489,0
+ANEL.US,D,20260123,000000,17.52,17.6501,16.85,17.0841,64333,0
+ANEL.US,D,20260126,000000,18.14,19.5706,18.14,18.96,70877,0
+ANEL.US,D,20260127,000000,19.44,20.3106,18.98,19.67,122539,0
+ANEL.US,D,20260128,000000,20.63,21.02,19.41,20.65,148537,0
+ANEL.US,D,20260129,000000,20.83,20.8887,19.39,20.0732,112099,0
+ANEL.US,D,20260130,000000,19.17,19.77,18.3,18.3693,76878,0
+ANEL.US,D,20260202,000000,17.98,18.465,17.4,17.4294,22633,0
+ANEL.US,D,20260203,000000,18.06,18.5,16.7703,17.6984,64242,0
+ANEL.US,D,20260204,000000,17.45,17.45,15.14,15.39,48375,0
+ANEL.US,D,20260205,000000,14.77,15.4301,14.23,14.9765,55892,0
+ANEL.US,D,20260206,000000,16,17.0119,15.74,17.0119,27726,0
+ANEL.US,D,20260209,000000,17.21,18.17,17.01,18.0756,51592,0
+ANEL.US,D,20260210,000000,18.83,18.8542,18.24,18.5532,40611,0
+ANEL.US,D,20260211,000000,18.77,18.77,17.2057,17.8782,98058,0
+ANEL.US,D,20260212,000000,17.08,17.08,15.645,16.5038,259427,0
+ANEL.US,D,20260213,000000,19.39,19.59,17.181438,17.8742,239723,0
+ANEL.US,D,20260217,000000,17.96,18.45,17.6553,18.1334,106555,0
+ANEL.US,D,20260218,000000,17.12,17.405,16.819,17.405,39699,0

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

@@ -0,0 +1,1012 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANGH.US,D,20220207,000000,171,231,164.7,195,444734.60000000003,0
+ANGH.US,D,20220208,000000,182.5,183.126,123.9,134.7,52938.5,0
+ANGH.US,D,20220209,000000,138.2,138.2,111.7,112.5,39710.3,0
+ANGH.US,D,20220210,000000,122.5,159.9,116.7,124,106019.70000000001,0
+ANGH.US,D,20220211,000000,129.5,132,105,120.5,28105.800000000003,0
+ANGH.US,D,20220214,000000,129,129,115.1,122.5,10909.800000000001,0
+ANGH.US,D,20220215,000000,115,128.1,115,117.8,16010.1,0
+ANGH.US,D,20220216,000000,116.9,120,109.1,110.5,13195.400000000001,0
+ANGH.US,D,20220217,000000,109.6,331.3,102.9,288.8,2039891.3,0
+ANGH.US,D,20220218,000000,205.92,235,150.1,163.4,402679.5,0
+ANGH.US,D,20220222,000000,152,179.414,135.6,137,108256.8,0
+ANGH.US,D,20220223,000000,136.5,164,136.2,151.5,102868.70000000001,0
+ANGH.US,D,20220224,000000,131.8,153.401,130,147.5,48569.100000000006,0
+ANGH.US,D,20220225,000000,151.1,204.9,142,177,408188.2,0
+ANGH.US,D,20220228,000000,163.3,188.177,161.1,170.8,60328.600000000006,0
+ANGH.US,D,20220301,000000,169.9,177.5,165.136,170.5,38177.1,0
+ANGH.US,D,20220302,000000,170.5,193,170.5,187.3,89062.90000000001,0
+ANGH.US,D,20220303,000000,180.1,183.246,150.1,156,62475,0
+ANGH.US,D,20220304,000000,152.8,162.736,134.4,135,38319.9,0
+ANGH.US,D,20220307,000000,131.1,137.9,113.4,113.7,62714.3,0
+ANGH.US,D,20220308,000000,116.7,124,111.001,118.7,23228.9,0
+ANGH.US,D,20220309,000000,122.1,129,112,118.4,32240.300000000003,0
+ANGH.US,D,20220310,000000,116,118.068,104,105,58261.200000000004,0
+ANGH.US,D,20220311,000000,104.5,113,104,105.7,15867.400000000001,0
+ANGH.US,D,20220314,000000,103.6,105.7,96.6,98.5,9144.9,0
+ANGH.US,D,20220315,000000,97.6,104.8,94.1,101.4,6145.900000000001,0
+ANGH.US,D,20220316,000000,99.4,104.06,97.6,102.5,4834.1,0
+ANGH.US,D,20220317,000000,105.6,110,100,104.4,9014.6,0
+ANGH.US,D,20220318,000000,103,112.877,101.8,109,11505.900000000001,0
+ANGH.US,D,20220321,000000,109.4,110.399,101.327,105.9,4661.1,0
+ANGH.US,D,20220322,000000,106.9,110.3,105,107.2,4168.400000000001,0
+ANGH.US,D,20220323,000000,105,111,103.3,108.1,4805,0
+ANGH.US,D,20220324,000000,108.3,111.3,106.3,106.3,3473.3,0
+ANGH.US,D,20220325,000000,107.5,112.2,100.6,103.2,7555,0
+ANGH.US,D,20220328,000000,107.4,107.4,95,95.7,6063,0
+ANGH.US,D,20220329,000000,96.9,107.2,94.3,95.8,29424.4,0
+ANGH.US,D,20220330,000000,95,102.363,90.9,90.9,15782.5,0
+ANGH.US,D,20220331,000000,94.6,96.7,87.7,87.7,16814.8,0
+ANGH.US,D,20220401,000000,87.7,91.4,86,87,6353.8,0
+ANGH.US,D,20220404,000000,88.3,93.2,87,90.9,10480.800000000001,0
+ANGH.US,D,20220405,000000,94.2,168,88.62,134.1,774871.8,0
+ANGH.US,D,20220406,000000,115.8,137,101.2,106.7,128544.6,0
+ANGH.US,D,20220407,000000,109,118.7,102.5,110.9,41585.100000000006,0
+ANGH.US,D,20220408,000000,115.5,115.5,105,105.6,15675.800000000001,0
+ANGH.US,D,20220411,000000,102.3,106,95.1,96.3,23540.7,0
+ANGH.US,D,20220412,000000,95.3,104.1,90.601,92.1,9205.7,0
+ANGH.US,D,20220413,000000,92,97.5,90.7,95.8,9903.900000000001,0
+ANGH.US,D,20220414,000000,91.52,97.2,91.52,93.7,9282.300000000001,0
+ANGH.US,D,20220418,000000,91.52,93.7,90,90.4,6576.700000000001,0
+ANGH.US,D,20220419,000000,91,96.2,91,94.8,4270,0
+ANGH.US,D,20220420,000000,94.7,96.1,91.703,93,5010.700000000001,0
+ANGH.US,D,20220421,000000,93.1,94.6,91.5,91.9,6526.3,0
+ANGH.US,D,20220422,000000,91.2,95.51,90.6,90.6,9677.4,0
+ANGH.US,D,20220425,000000,91.1,95.6,90,90,3819.2000000000003,0
+ANGH.US,D,20220426,000000,90,94.573,85,85.1,14735.800000000001,0
+ANGH.US,D,20220427,000000,86.9,89.35,83.2,84.3,7703.200000000001,0
+ANGH.US,D,20220428,000000,85.5,89.199,85.2,85.9,3184.7000000000003,0
+ANGH.US,D,20220429,000000,88.4,88.4,85,86.3,5596.900000000001,0
+ANGH.US,D,20220502,000000,85.5,86.6,82.4,83.2,1139.3,0
+ANGH.US,D,20220503,000000,83.5,84.2,80.5,82.6,1866.3000000000002,0
+ANGH.US,D,20220504,000000,84.3,84.457,80.7,83.6,2022.2,0
+ANGH.US,D,20220505,000000,83.5,83.5,76.431,77,2913.5,0
+ANGH.US,D,20220506,000000,77.7,77.7,71,72.6,3373,0
+ANGH.US,D,20220509,000000,72.7,75.2,67.3,68.8,2005.8000000000002,0
+ANGH.US,D,20220510,000000,70.4,70.4,60.3,61.1,4669.900000000001,0
+ANGH.US,D,20220511,000000,61.5,66.4,60.001,63.2,1623.2,0
+ANGH.US,D,20220512,000000,69.7,69.725,65,69.1,2074.4,0
+ANGH.US,D,20220513,000000,75.9,76,70.712,73.8,1723.5,0
+ANGH.US,D,20220516,000000,73.4,75.1,70.1,71.6,571,0
+ANGH.US,D,20220517,000000,71.7,77,71.7,76,577.5,0
+ANGH.US,D,20220518,000000,73.3,75,72.7,72.8,779.4000000000001,0
+ANGH.US,D,20220519,000000,73.1,75.4,70.2,74.9,1279.4,0
+ANGH.US,D,20220520,000000,73.6,84.7,73,79.7,7467.3,0
+ANGH.US,D,20220523,000000,79.6,79.6,67.8,68.8,2773.2000000000003,0
+ANGH.US,D,20220524,000000,67.238,67.238,57.5,58.1,10401.300000000001,0
+ANGH.US,D,20220525,000000,61,64.4,58.201,62.6,3502.1000000000004,0
+ANGH.US,D,20220526,000000,62.6,66.899,59.336,61.7,4040.6000000000004,0
+ANGH.US,D,20220527,000000,61.1,67.678,61,66.1,1958.1000000000001,0
+ANGH.US,D,20220531,000000,71.5,71.5,60,60.138,2696.3,0
+ANGH.US,D,20220601,000000,68.5,69.4,63.233,67.9,5335.5,0
+ANGH.US,D,20220602,000000,65.2,70.3,65.2,68.599,215,0
+ANGH.US,D,20220603,000000,66.9,68,62.5,62.5,375.6,0
+ANGH.US,D,20220606,000000,65.7,68.7,61,62.4,1170.7,0
+ANGH.US,D,20220607,000000,62.1,66,61.2,63.8,650.4000000000001,0
+ANGH.US,D,20220608,000000,64.5,67.919,63.9,63.9,458.70000000000005,0
+ANGH.US,D,20220609,000000,66.9,67,60.7,60.7,1147.9,0
+ANGH.US,D,20220610,000000,62.5,68.965,58.5,66.6,4281,0
+ANGH.US,D,20220613,000000,62.5,63.624,60.7,62.5,486.6,0
+ANGH.US,D,20220614,000000,60.6,67.4,60.501,61.1,3739.1000000000004,0
+ANGH.US,D,20220615,000000,64,66.7,61.3,61.5,826.2,0
+ANGH.US,D,20220616,000000,61,61.293,56.301,59.3,2878.2000000000003,0
+ANGH.US,D,20220617,000000,57.5,67.273,55.7,61.9,4815.3,0
+ANGH.US,D,20220621,000000,59.9,73,57.5,69,27441.2,0
+ANGH.US,D,20220622,000000,65.1,78.6,65,69.6,23537,0
+ANGH.US,D,20220623,000000,66.8,78.7,66.8,76,8778,0
+ANGH.US,D,20220624,000000,72.2,85,63.4,64,16414.7,0
+ANGH.US,D,20220627,000000,63.7,68,46.75,50.1,152255.6,0
+ANGH.US,D,20220628,000000,50.5,50.5,45,48.3,13425.2,0
+ANGH.US,D,20220629,000000,47.4,48.1,43.2,44.5,4471.900000000001,0
+ANGH.US,D,20220630,000000,44.1,54.139,43,46.5,32918.8,0
+ANGH.US,D,20220701,000000,45.5,47,44.1,45.3,4361.6,0
+ANGH.US,D,20220705,000000,45,47.6,39.12,40.5,84419.3,0
+ANGH.US,D,20220706,000000,42.4,43,41.1,42.9,3810.2000000000003,0
+ANGH.US,D,20220707,000000,42.2,43,38.5,41.7,5632.900000000001,0
+ANGH.US,D,20220708,000000,43.3,43.3,40.471,40.471,1001.6,0
+ANGH.US,D,20220711,000000,41.8,41.8,39.9,40.6,551,0
+ANGH.US,D,20220712,000000,40.8,42.5,37.1,41.1,10562.7,0
+ANGH.US,D,20220713,000000,40.809,42.6,36.8,37.101,13013.1,0
+ANGH.US,D,20220714,000000,36,37.8,33.4,33.9,11023.1,0
+ANGH.US,D,20220715,000000,34.3,35.1,32.2,33.7,5469.200000000001,0
+ANGH.US,D,20220718,000000,34.7,34.9,30.8,31,7420,0
+ANGH.US,D,20220719,000000,32.1,38.1,32.023,36.018,38204.5,0
+ANGH.US,D,20220720,000000,34.7,36.2,34.7,35.2,10908.900000000001,0
+ANGH.US,D,20220721,000000,35.5,39.1,33.6,34,12335.2,0
+ANGH.US,D,20220722,000000,33.7,34.935,30.2,30.8,4704.6,0
+ANGH.US,D,20220725,000000,30.9,32.4,30.5,30.5,6488.6,0
+ANGH.US,D,20220726,000000,30.4,32.641,29.3,30.1,6272.6,0
+ANGH.US,D,20220727,000000,30.5,40.8,28.911,30,261577.6,0
+ANGH.US,D,20220728,000000,28.6,29.5,26.3,28.5,24216.600000000002,0
+ANGH.US,D,20220729,000000,28.6,29.209,25.1,26,13717.6,0
+ANGH.US,D,20220801,000000,27.4,28.414,26.1,27.2,8174.400000000001,0
+ANGH.US,D,20220802,000000,26.7,28,26,26.4,7743.200000000001,0
+ANGH.US,D,20220803,000000,26.6,31.899,26.6,31.3,24800.100000000002,0
+ANGH.US,D,20220804,000000,30.6,31.7,29.008,30,7167.900000000001,0
+ANGH.US,D,20220805,000000,30,31.9,28.55,30.7,8840.800000000001,0
+ANGH.US,D,20220808,000000,31.3,34.2,31.3,33.7,7447.8,0
+ANGH.US,D,20220809,000000,33,36.401,31.4,33.7,7091.8,0
+ANGH.US,D,20220810,000000,34.2,34.2,29.5,32,21161.800000000003,0
+ANGH.US,D,20220811,000000,32.3,32.316,30.6,30.9,2615.8,0
+ANGH.US,D,20220812,000000,30,31,27.6,29.1,11619.1,0
+ANGH.US,D,20220815,000000,30,32.8,29.6,30.1,9282.6,0
+ANGH.US,D,20220816,000000,30,31.1,30,30.6,5549.900000000001,0
+ANGH.US,D,20220817,000000,30.7,31.9,30.1,31.4,4231.8,0
+ANGH.US,D,20220818,000000,31.2,34,30,32.7,14924.6,0
+ANGH.US,D,20220819,000000,32.7,32.72,29.8,31.2,6107.900000000001,0
+ANGH.US,D,20220822,000000,31,31.5,30.1,30.1,4566.7,0
+ANGH.US,D,20220823,000000,30.3,32.7,30,32.7,2873.9,0
+ANGH.US,D,20220824,000000,32.3,32.3,30.5,31.1,2419.6,0
+ANGH.US,D,20220825,000000,31.6,32.2,29.7,31,3251.3,0
+ANGH.US,D,20220826,000000,31,31.3,29.038,29.9,6161.900000000001,0
+ANGH.US,D,20220829,000000,29,31.8,28.6,29.6,4541.6,0
+ANGH.US,D,20220830,000000,30.5,30.5,28,28.4,4394.3,0
+ANGH.US,D,20220831,000000,30.4,30.4,28,28.7,1607.9,0
+ANGH.US,D,20220901,000000,29.795,29.9,24.8,27.3,3864.4,0
+ANGH.US,D,20220902,000000,28.6,29.2,27.4,27.7,1271.6000000000001,0
+ANGH.US,D,20220906,000000,26.3,29.8,25.7,25.7,5937,0
+ANGH.US,D,20220907,000000,27.2,28.1,26.208,26.5,2310.2000000000003,0
+ANGH.US,D,20220908,000000,25.5,28,25.5,27.3,2387.8,0
+ANGH.US,D,20220909,000000,28.1,30,27.5,28.3,2319.1,0
+ANGH.US,D,20220912,000000,30.8,30.8,27.8,28.5,1133.5,0
+ANGH.US,D,20220913,000000,27.5,29,26.301,28,2962.1000000000004,0
+ANGH.US,D,20220914,000000,27.6,28.8,26.669,27.1,1840.3000000000002,0
+ANGH.US,D,20220915,000000,27.5,28,26.5,26.9,1281.8000000000002,0
+ANGH.US,D,20220916,000000,28.6,28.6,26,26,1495.6000000000001,0
+ANGH.US,D,20220919,000000,26.5,29.8,26.5,27,2327.4,0
+ANGH.US,D,20220920,000000,28.3,29.4,27.1,28.5,793.8000000000001,0
+ANGH.US,D,20220921,000000,29.2,29.2,27.201,27.7,772.2,0
+ANGH.US,D,20220922,000000,27.5,28.392,26.5,26.5,1035.8,0
+ANGH.US,D,20220923,000000,26.5,26.71,25.3,25.5,2101.8,0
+ANGH.US,D,20220926,000000,25,27,24.6,25,2621.4,0
+ANGH.US,D,20220927,000000,27.1,27.1,22.9,25.5,2893.8,0
+ANGH.US,D,20220928,000000,25.1,25.165,25.1,25.165,202.4,0
+ANGH.US,D,20220929,000000,25.8,27.1,25.8,27,402.90000000000003,0
+ANGH.US,D,20220930,000000,26.3,27.5,26.1,26.1,463.6,0
+ANGH.US,D,20221003,000000,26.8,27.499,26,26.3,200.60000000000002,0
+ANGH.US,D,20221004,000000,25,27.443,25,25.9,5374.8,0
+ANGH.US,D,20221005,000000,27,27,25.2,25.6,651.9000000000001,0
+ANGH.US,D,20221006,000000,25.6,26.4,25,26.4,1126.5,0
+ANGH.US,D,20221007,000000,25,25.2,23.6,23.8,2701.4,0
+ANGH.US,D,20221010,000000,24,24.201,23,23.1,771.3000000000001,0
+ANGH.US,D,20221011,000000,22.9,24.759,22.5,24.759,332.70000000000005,0
+ANGH.US,D,20221012,000000,24.8,24.8,23.6,23.6,165.60000000000002,0
+ANGH.US,D,20221013,000000,23.6,24.2,23.6,24.2,223.3,0
+ANGH.US,D,20221014,000000,24.5,24.5,23,23,869.6,0
+ANGH.US,D,20221017,000000,23.4,24.2,23.4,24.2,1658.3000000000002,0
+ANGH.US,D,20221018,000000,24.8,26.05,24.131,26,1333.9,0
+ANGH.US,D,20221019,000000,25,25.9,25,25.9,568.6,0
+ANGH.US,D,20221020,000000,25.8,26,25.6,26,210.20000000000002,0
+ANGH.US,D,20221021,000000,26,26,25,25,774.1,0
+ANGH.US,D,20221024,000000,25.2,25.4,22.8,24.4,1607.7,0
+ANGH.US,D,20221025,000000,25.9,25.9,24.913,25.8,221.3,0
+ANGH.US,D,20221026,000000,25.5,25.8,25.5,25.7,114.80000000000001,0
+ANGH.US,D,20221027,000000,25.9,26,24.1,24.5,752.1,0
+ANGH.US,D,20221028,000000,25,25.9,23.4,25.623,707.5,0
+ANGH.US,D,20221031,000000,25.7,25.8,22.7,23,623.9000000000001,0
+ANGH.US,D,20221101,000000,24.7,25.853,22.5,24.4,712.2,0
+ANGH.US,D,20221102,000000,25.5,25.9,23.347,25.7,439.3,0
+ANGH.US,D,20221103,000000,25.7,27.5,23.201,25.5,4033.5,0
+ANGH.US,D,20221104,000000,26.9,27.4,26.2,26.6,1443,0
+ANGH.US,D,20221107,000000,28,28.399,26.7,27.822,404.5,0
+ANGH.US,D,20221108,000000,28,29.001,27.5,28.5,580.5,0
+ANGH.US,D,20221109,000000,28.8,28.8,27.55,28.1,309.90000000000003,0
+ANGH.US,D,20221110,000000,28.5,28.8,26.931,28.2,461.70000000000005,0
+ANGH.US,D,20221111,000000,27.5,29.452,27.473,28.7,1144.9,0
+ANGH.US,D,20221114,000000,27.7,30.8,27.106,30.624,1245.4,0
+ANGH.US,D,20221115,000000,30.1,30.1,27.7,29.05,1602.5,0
+ANGH.US,D,20221116,000000,28.7,29.899,25.5,27,1519.9,0
+ANGH.US,D,20221117,000000,27,29,27,27.2,608.4,0
+ANGH.US,D,20221118,000000,27.8,29.001,27.5,27.6,190,0
+ANGH.US,D,20221121,000000,28.75,30.2,27,27.2,454.3,0
+ANGH.US,D,20221122,000000,27.2,27.65,24.3,25.173,463.8,0
+ANGH.US,D,20221123,000000,24,25.7,18.2,22.5,4456.3,0
+ANGH.US,D,20221125,000000,25.2,25.5,22.9,23.9,566.2,0
+ANGH.US,D,20221128,000000,23.9,25.9,23.337,23.9,504.70000000000005,0
+ANGH.US,D,20221129,000000,24,27.1,23.4,27.1,527.2,0
+ANGH.US,D,20221130,000000,22.4,27.402,22.4,25.25,2037.3000000000002,0
+ANGH.US,D,20221201,000000,24.6,27,23.1,26.2,1398.6000000000001,0
+ANGH.US,D,20221202,000000,24.1,26.975,24.1,24.8,389.1,0
+ANGH.US,D,20221205,000000,25,28.1,23.3,24,281.3,0
+ANGH.US,D,20221206,000000,28,30.5,23,24.4,191599.6,0
+ANGH.US,D,20221207,000000,21.6,24.2,18.2,23.653,23638.2,0
+ANGH.US,D,20221208,000000,20.1,22.997,20,22,4233.1,0
+ANGH.US,D,20221209,000000,20.5,22.4,20.5,20.6,5578.1,0
+ANGH.US,D,20221212,000000,21.5,23.6,20.645,22.2,8458.9,0
+ANGH.US,D,20221213,000000,21.6,23,21.4,22.7,4357.900000000001,0
+ANGH.US,D,20221214,000000,22,23.9,20.5,20.71,4105.5,0
+ANGH.US,D,20221215,000000,20.1,20.7,17.8,18.5,5241.900000000001,0
+ANGH.US,D,20221216,000000,18.1,19.1,17.5,18.5,2290.3,0
+ANGH.US,D,20221219,000000,18.5,19.4,16.093,18.55,1433.7,0
+ANGH.US,D,20221220,000000,19.2,19.2,16.1,18.384,1518.6000000000001,0
+ANGH.US,D,20221221,000000,20.3,20.3,17.5,18.7,1424,0
+ANGH.US,D,20221222,000000,18.9,19,17.5,17.9,715,0
+ANGH.US,D,20221223,000000,18.9,18.9,16.7,17.7,2050.1,0
+ANGH.US,D,20221227,000000,17.703,18.4,16.5,17.2,1071.2,0
+ANGH.US,D,20221228,000000,17.2,17.2,16.5,16.9,548.6,0
+ANGH.US,D,20221229,000000,16.001,17.2,16.001,16.75,1721.3000000000002,0
+ANGH.US,D,20221230,000000,17.2,17.2,14.701,15.95,4587.8,0
+ANGH.US,D,20230103,000000,16,16.7,16,16.5,1595.3000000000002,0
+ANGH.US,D,20230104,000000,15.2,18.7,15.2,18.2,3226.6000000000004,0
+ANGH.US,D,20230105,000000,17.7,18.9,17.6,17.6,1597.6000000000001,0
+ANGH.US,D,20230106,000000,17.5,21,17.5,19.1,4445.3,0
+ANGH.US,D,20230109,000000,19,20.847,18.2,20.1,1777.1000000000001,0
+ANGH.US,D,20230110,000000,20.3,21.9,19.4,21,1507.1000000000001,0
+ANGH.US,D,20230111,000000,22.5,22.5,21.1,22.15,771.6,0
+ANGH.US,D,20230112,000000,21.2,22.6,20.7,20.7,3051.6000000000004,0
+ANGH.US,D,20230113,000000,20.8,21.4,20.5,20.5,1384.9,0
+ANGH.US,D,20230117,000000,21,22.6,20.2,22.6,1854.8000000000002,0
+ANGH.US,D,20230118,000000,21.7,22.845,21.7,22.5,1245.3000000000002,0
+ANGH.US,D,20230119,000000,21.3,22.5,21.3,22.4,2177.5,0
+ANGH.US,D,20230120,000000,20.6,22.304,20.6,21.2,909.9000000000001,0
+ANGH.US,D,20230123,000000,21,22.5,20.9,22,2831.2000000000003,0
+ANGH.US,D,20230124,000000,22.2,22.8,20.9,21.2,1688.6000000000001,0
+ANGH.US,D,20230125,000000,21.1,22,20.5,21.2,586.5,0
+ANGH.US,D,20230126,000000,20.7,22.3,20.7,22.2,1156,0
+ANGH.US,D,20230127,000000,21.5,22.6,20.7,22.6,918.6,0
+ANGH.US,D,20230130,000000,22.5,22.6,20.5,21.1,2815.7000000000003,0
+ANGH.US,D,20230131,000000,20.8,22.4,20.8,21.6,1149.3,0
+ANGH.US,D,20230201,000000,21,22.9,21,21.7,2247.5,0
+ANGH.US,D,20230202,000000,23.7,23.7,21.7,23.1,2537.8,0
+ANGH.US,D,20230203,000000,21.8,23.675,21.8,23.1,1047.5,0
+ANGH.US,D,20230206,000000,21.9,22.9,21.7,21.9,569.9,0
+ANGH.US,D,20230207,000000,21.6,22.2,19.1,21.1,3451.4,0
+ANGH.US,D,20230208,000000,22.2,22.2,21.2,21.9,588.2,0
+ANGH.US,D,20230209,000000,21.9,22.4,20.6,21.9,548.8000000000001,0
+ANGH.US,D,20230210,000000,22,22.5,20.7,20.9,864,0
+ANGH.US,D,20230213,000000,20.9,22.3,20.274,22.3,918.4000000000001,0
+ANGH.US,D,20230214,000000,21.3,22.3,21.2,22.3,1102.9,0
+ANGH.US,D,20230215,000000,20.9,22.046,20.9,21.1,384,0
+ANGH.US,D,20230216,000000,20.9,23,20.9,21.6,1623,0
+ANGH.US,D,20230217,000000,21.9,22.399,20.9,21.2,554.6,0
+ANGH.US,D,20230221,000000,20.9,21.5,17.8,20.5,1091.9,0
+ANGH.US,D,20230222,000000,20.9,20.9,18.5,20,1011.1,0
+ANGH.US,D,20230223,000000,19.8,20.9,17.5,19.2,3725.9,0
+ANGH.US,D,20230224,000000,19.7,19.7,18.3,19.2,197.5,0
+ANGH.US,D,20230227,000000,20.1,20.1,18,19.4,488.20000000000005,0
+ANGH.US,D,20230228,000000,22.4,22.4,17.8,19.8,2482.4,0
+ANGH.US,D,20230301,000000,19.2,19.8,18.1,18.7,658.5,0
+ANGH.US,D,20230302,000000,18.2,20.25,18.2,19.1,934.3000000000001,0
+ANGH.US,D,20230303,000000,18.5,21.784,14.9,16.5,27711.5,0
+ANGH.US,D,20230306,000000,17.3,19.7,17.3,18.3,3604.6000000000004,0
+ANGH.US,D,20230307,000000,20.5,27.1,20.05,23,35130.1,0
+ANGH.US,D,20230308,000000,23.2,23.2,18.3,19.3,8776.2,0
+ANGH.US,D,20230309,000000,18.8,20.2,17.7,17.9,2644.9,0
+ANGH.US,D,20230310,000000,18.4,18.6,16.5,17.4,5298.400000000001,0
+ANGH.US,D,20230313,000000,17.3,17.989,16.5,17.1,2019.8000000000002,0
+ANGH.US,D,20230314,000000,17.5,17.5,17.1,17.1,558.2,0
+ANGH.US,D,20230315,000000,17.1,17.35,15.201,15.4,4315.7,0
+ANGH.US,D,20230316,000000,16.4,17.4,16.2,17.1,1387.4,0
+ANGH.US,D,20230317,000000,17.5,17.5,15.648,16.5,1021.8000000000001,0
+ANGH.US,D,20230320,000000,17,18.9,16.8,17.9,486.20000000000005,0
+ANGH.US,D,20230321,000000,17.8,17.9,17.201,17.3,1420.8000000000002,0
+ANGH.US,D,20230322,000000,17.8,17.8,16.1,16.1,227.5,0
+ANGH.US,D,20230323,000000,16.2,18.3,16.1,16.6,5838.900000000001,0
+ANGH.US,D,20230324,000000,17.893,17.893,16.8,16.8,85.10000000000001,0
+ANGH.US,D,20230327,000000,16.902,17.323,16.8,17.2,1254.4,0
+ANGH.US,D,20230328,000000,16.7,17.1,16.2,16.3,913.9000000000001,0
+ANGH.US,D,20230329,000000,16,17.55,16,17.388,2916.2000000000003,0
+ANGH.US,D,20230330,000000,17.5,17.9,17.5,17.5,3068.9,0
+ANGH.US,D,20230331,000000,17.2,17.89,16.5,16.6,190.5,0
+ANGH.US,D,20230403,000000,16.8,17.29,16.6,16.805,282.40000000000003,0
+ANGH.US,D,20230404,000000,16.678,17.001,16.5,17,547.2,0
+ANGH.US,D,20230405,000000,17.65,17.65,17.5,17.5,4651.6,0
+ANGH.US,D,20230406,000000,17.5,17.6,16,16.7,2563.1000000000004,0
+ANGH.US,D,20230410,000000,16.3,17.7,16.1,16.3,3156.7000000000003,0
+ANGH.US,D,20230411,000000,16.4,16.874,16,16,3392.8,0
+ANGH.US,D,20230412,000000,16,17,16,16.1,1226.6000000000001,0
+ANGH.US,D,20230413,000000,15.8,17.031,15.8,16.7,616.2,0
+ANGH.US,D,20230414,000000,16.4,16.4,16,16,257.3,0
+ANGH.US,D,20230417,000000,16.5,16.9,16.473,16.55,525.5,0
+ANGH.US,D,20230418,000000,16.5,16.8,16.4,16.4,831.9000000000001,0
+ANGH.US,D,20230419,000000,16.5,16.827,16,16.7,342.20000000000005,0
+ANGH.US,D,20230420,000000,17.1,17.1,15.3,15.4,2898.9,0
+ANGH.US,D,20230421,000000,17.1,17.2,16.4,17.15,1371.3000000000002,0
+ANGH.US,D,20230424,000000,17.2,18.5,15.8,16.2,2446.4,0
+ANGH.US,D,20230425,000000,17.3,17.5,16.2,16.5,382.20000000000005,0
+ANGH.US,D,20230426,000000,16.6,16.6,16.2,16.3,474.40000000000003,0
+ANGH.US,D,20230427,000000,17.1,17.1,15.1,15.5,1318.1000000000001,0
+ANGH.US,D,20230428,000000,16,16.1,15,15.8,1938.3000000000002,0
+ANGH.US,D,20230501,000000,15.1,15.6,7.2,8.3,31712.100000000002,0
+ANGH.US,D,20230502,000000,11.2,18.6,9.785,14.6,371602.10000000003,0
+ANGH.US,D,20230503,000000,15.2,15.6,12.2,14.2,28786.5,0
+ANGH.US,D,20230504,000000,12.2,15.9,12.2,15.7,19588.600000000002,0
+ANGH.US,D,20230505,000000,14,14.8,14,14,1098.1000000000001,0
+ANGH.US,D,20230508,000000,13.5,14,11.3,11.301,10179.400000000001,0
+ANGH.US,D,20230509,000000,11.9,12.5,11,11.1,3979,0
+ANGH.US,D,20230510,000000,11.1,12.7,11.1,11.3,1856.9,0
+ANGH.US,D,20230511,000000,11.3,12.3,11.3,11.9,2716.8,0
+ANGH.US,D,20230512,000000,12,12.7,11.5,11.6,3167.3,0
+ANGH.US,D,20230515,000000,11.9,12.1,11.4,12,559.1,0
+ANGH.US,D,20230516,000000,11.3,13.4,11.3,11.9,4449.3,0
+ANGH.US,D,20230517,000000,14.5,15.2,11.5,12,7785.200000000001,0
+ANGH.US,D,20230518,000000,13.3,13.6,11.8,12.2,2708.8,0
+ANGH.US,D,20230519,000000,11.8,12.6,11.5,11.8,682.5,0
+ANGH.US,D,20230522,000000,12,12.6,11.668,11.668,916.9000000000001,0
+ANGH.US,D,20230523,000000,11.9,12.6,11.7,12.4,1247.2,0
+ANGH.US,D,20230524,000000,12.25,12.25,12.25,12.25,48.5,0
+ANGH.US,D,20230525,000000,13.1,13.1,11.2,11.3,1495.8000000000002,0
+ANGH.US,D,20230526,000000,11.2,11.7,11,11,2232.4,0
+ANGH.US,D,20230530,000000,12.9,12.9,9.5,10.9,11472,0
+ANGH.US,D,20230531,000000,11.6,11.9,10,11.4,6786.6,0
+ANGH.US,D,20230601,000000,11.4,11.4,9.61,10.4,5426.5,0
+ANGH.US,D,20230602,000000,10.4,11.5,10,10.9,3407.3,0
+ANGH.US,D,20230605,000000,10.8,11.8,9.705,10.1,4073,0
+ANGH.US,D,20230606,000000,10.3,10.9,10.3,10.5,2625.8,0
+ANGH.US,D,20230607,000000,10.3,11.4,10.2,10.7,1112.7,0
+ANGH.US,D,20230608,000000,10.4,11.25,10.2,10.4,4098.8,0
+ANGH.US,D,20230609,000000,10.3,11.3,10.3,11.3,757.8000000000001,0
+ANGH.US,D,20230612,000000,11.8,11.8,10.5,10.7,1030.1000000000001,0
+ANGH.US,D,20230613,000000,11,11.85,10.4,11.4,6073.700000000001,0
+ANGH.US,D,20230614,000000,11.1,12.1,11.1,11.9,908.7,0
+ANGH.US,D,20230615,000000,12.2,13.2,11.1,11.454,7055.900000000001,0
+ANGH.US,D,20230616,000000,12.387,13,11.7,11.911,2116.6,0
+ANGH.US,D,20230620,000000,12,12.2,10.4,10.6,7804.400000000001,0
+ANGH.US,D,20230621,000000,10.8,11.4,9.8,10.7,6819.200000000001,0
+ANGH.US,D,20230622,000000,10.5,11.5,10.5,11.3,638.6,0
+ANGH.US,D,20230623,000000,11.3,11.9,11.3,11.9,379.20000000000005,0
+ANGH.US,D,20230626,000000,11.8,12.2,11.4,11.7,1210.7,0
+ANGH.US,D,20230627,000000,11.8,12,11.7,11.7,1373.7,0
+ANGH.US,D,20230628,000000,12,12,11.4,11.6,1434.6000000000001,0
+ANGH.US,D,20230629,000000,11.8,11.997,11.4,11.8,352.5,0
+ANGH.US,D,20230630,000000,11.71,11.85,11.5,11.7,2036.3000000000002,0
+ANGH.US,D,20230703,000000,12,12,11.6,12,437.6,0
+ANGH.US,D,20230705,000000,12,12,11.6,11.6,4156.400000000001,0
+ANGH.US,D,20230706,000000,11.6,11.6,11.5,11.5,577.9,0
+ANGH.US,D,20230707,000000,11.5,11.5,10.9,11,5283.3,0
+ANGH.US,D,20230710,000000,11,11.001,10.4,11,2087.7000000000003,0
+ANGH.US,D,20230711,000000,11.1,11.9,10.5,11.3,1143.5,0
+ANGH.US,D,20230712,000000,11.999,11.999,10.5,11,1787.4,0
+ANGH.US,D,20230713,000000,11.3,11.5,10.8,11,267.6,0
+ANGH.US,D,20230714,000000,11.9,12,10.8,10.8,1562.7,0
+ANGH.US,D,20230717,000000,10.8,11.85,9.5,10.5,9137.300000000001,0
+ANGH.US,D,20230718,000000,10.6,10.6,9.858,10.1,3075.9,0
+ANGH.US,D,20230719,000000,10.6,11.1,10.1,10.4,2886.1000000000004,0
+ANGH.US,D,20230720,000000,10.8,11.5,10.104,10.8,2899.6000000000004,0
+ANGH.US,D,20230721,000000,11.8,11.8,11,11.3,1818.9,0
+ANGH.US,D,20230724,000000,11.8,11.8,11.2,11.3,986,0
+ANGH.US,D,20230725,000000,11.5,11.9,11,11.6,970.1,0
+ANGH.US,D,20230726,000000,12,12,11,11,2306,0
+ANGH.US,D,20230727,000000,11.2,12,10.8,10.8,860.6,0
+ANGH.US,D,20230728,000000,11.48,11.5,10.8,11.2,374.6,0
+ANGH.US,D,20230731,000000,11,11.85,10.8,11.85,1241.8000000000002,0
+ANGH.US,D,20230801,000000,11.9,11.9,10.9,11.6,2133.2000000000003,0
+ANGH.US,D,20230802,000000,11.827,12,10.9,11,2646.2000000000003,0
+ANGH.US,D,20230803,000000,11.5,11.8,11.1,11.3,1392.7,0
+ANGH.US,D,20230804,000000,11.2,11.805,11.2,11.7,146.70000000000002,0
+ANGH.US,D,20230807,000000,11.8,11.824,11,11,4517.6,0
+ANGH.US,D,20230808,000000,11.1,11.8,11,11.3,922.8000000000001,0
+ANGH.US,D,20230809,000000,11.7,11.7,11.3,11.3,275.2,0
+ANGH.US,D,20230810,000000,11.7,11.7,11.3,11.3,886.8000000000001,0
+ANGH.US,D,20230811,000000,11.3,11.858,11.3,11.3,355.40000000000003,0
+ANGH.US,D,20230814,000000,11.5,12,11.1,11.3,721.3000000000001,0
+ANGH.US,D,20230815,000000,11.4,11.5,11.1,11.2,220.3,0
+ANGH.US,D,20230816,000000,11.2,11.6,11.2,11.2,2331.1,0
+ANGH.US,D,20230817,000000,11.6,11.8,11.1,11.3,2447.2000000000003,0
+ANGH.US,D,20230818,000000,11.4,11.8,11.1,11.4,317.40000000000003,0
+ANGH.US,D,20230821,000000,11.7,12,11.2,11.4,11210.800000000001,0
+ANGH.US,D,20230822,000000,11.4,11.8,10.4,10.8,3537.4,0
+ANGH.US,D,20230823,000000,10.9,10.9,9.7,9.7,5542.5,0
+ANGH.US,D,20230824,000000,9.997,10.3,9.3,9.3,3711,0
+ANGH.US,D,20230825,000000,9.4,10.2,9.4,9.4,426.20000000000005,0
+ANGH.US,D,20230828,000000,10,10,9.4,9.5,2135.9,0
+ANGH.US,D,20230829,000000,9.8,10.4,9.3,9.3,1460.6000000000001,0
+ANGH.US,D,20230830,000000,9.53,10.2,9,10,782.8000000000001,0
+ANGH.US,D,20230831,000000,9.7,10,8.5,8.901,5142.6,0
+ANGH.US,D,20230901,000000,9,9,7.803,8.094,4985.200000000001,0
+ANGH.US,D,20230905,000000,8.21,8.879,8.2,8.3,964.4000000000001,0
+ANGH.US,D,20230906,000000,8.5,9.5,8,8.93,6751.900000000001,0
+ANGH.US,D,20230907,000000,8.9,9.4,8.3,8.4,3335,0
+ANGH.US,D,20230908,000000,8.48,9.09,8.401,8.55,1201.4,0
+ANGH.US,D,20230911,000000,8.4,9.1,7.803,7.803,2472.4,0
+ANGH.US,D,20230912,000000,8.193,8.999,7.803,8.599,564.9,0
+ANGH.US,D,20230913,000000,8.508,8.9,7.723,8.899,237.8,0
+ANGH.US,D,20230914,000000,8.4,8.82,7.802,8.544,502.8,0
+ANGH.US,D,20230915,000000,8.544,8.9,7.8,8.41,1545.8000000000002,0
+ANGH.US,D,20230918,000000,8.7,8.9,7.844,8.441,552.3000000000001,0
+ANGH.US,D,20230919,000000,8.9,8.99899,7.9,8.799,1157.5,0
+ANGH.US,D,20230920,000000,9,9,8,8,1727.4,0
+ANGH.US,D,20230921,000000,8.1,8.1,6.5,6.501,11524.300000000001,0
+ANGH.US,D,20230922,000000,7.9,7.9,6.3,6.7,2960.8,0
+ANGH.US,D,20230925,000000,7.035,7.48251,6.7,6.7,808.7,0
+ANGH.US,D,20230926,000000,7.496,7.5,6.801,7.15,353.90000000000003,0
+ANGH.US,D,20230927,000000,6.689,7.5,6.689,7.01,408.1,0
+ANGH.US,D,20230928,000000,6.689,7.4,6.51,6.52,1581.7,0
+ANGH.US,D,20230929,000000,7.036,7.299,6.81,6.81,1408,0
+ANGH.US,D,20231002,000000,7.203,7.6015,7.203,7.203,131.8,0
+ANGH.US,D,20231003,000000,7.5,7.5,6.743,7.11,781.5,0
+ANGH.US,D,20231004,000000,7.1,7.4,6.65,7.4,1834.6000000000001,0
+ANGH.US,D,20231005,000000,7.5,7.5,7.03,7.2,1112.8,0
+ANGH.US,D,20231006,000000,7.15,7.49,7,7,1056.8,0
+ANGH.US,D,20231009,000000,7.499,7.65,7.006,7.5,257.2,0
+ANGH.US,D,20231010,000000,7.5,7.5,7.28,7.499,341.6,0
+ANGH.US,D,20231011,000000,7.5,7.5,7,7,1572.7,0
+ANGH.US,D,20231012,000000,7,8.15,7,8.15,649.8000000000001,0
+ANGH.US,D,20231013,000000,7.753,8.466,7.753,8.23,499.90000000000003,0
+ANGH.US,D,20231016,000000,7.784,10.093,7.784,9.5,2930.1000000000004,0
+ANGH.US,D,20231017,000000,9.8,9.9,9.5,9.5,2205.6,0
+ANGH.US,D,20231018,000000,9.9,10.3,9.9,9.901,915.3000000000001,0
+ANGH.US,D,20231019,000000,9.9,10.3,9.9,9.9,1509.4,0
+ANGH.US,D,20231020,000000,10,10.3,9.5,9.6,1986.1000000000001,0
+ANGH.US,D,20231023,000000,10,10.2,9.649,10,1853.3000000000002,0
+ANGH.US,D,20231024,000000,10,10.3,9.8,9.8,2497,0
+ANGH.US,D,20231025,000000,11,11,9.8,9.8,1309.8000000000002,0
+ANGH.US,D,20231026,000000,9.9,10,9.5,9.5,1102.2,0
+ANGH.US,D,20231027,000000,10,10.9,9.5,10.7,3712.2000000000003,0
+ANGH.US,D,20231030,000000,10.8,11,10,10.35,2370.4,0
+ANGH.US,D,20231031,000000,10.1,10.1,8,8.7,5549.6,0
+ANGH.US,D,20231101,000000,8,9,7.5,8.13,3878.7000000000003,0
+ANGH.US,D,20231102,000000,7.923,9.8,7.7,9.391,1281.3000000000002,0
+ANGH.US,D,20231103,000000,9.2,9.3,8.202,9.016,602.3000000000001,0
+ANGH.US,D,20231106,000000,9.3,9.8,8.3,8.402,1791.8000000000002,0
+ANGH.US,D,20231107,000000,8.86,9.5,8.2,8.86,3991.1000000000004,0
+ANGH.US,D,20231108,000000,9.5,10,9,9.1,3582.3,0
+ANGH.US,D,20231109,000000,9.31,9.5,9,9.001,1913.1000000000001,0
+ANGH.US,D,20231110,000000,9.267,9.66,8.5,9.2,2550.7000000000003,0
+ANGH.US,D,20231113,000000,9.3,10.2,9.3,9.65,3500.5,0
+ANGH.US,D,20231114,000000,10,10,9.2,9.825,1476.7,0
+ANGH.US,D,20231115,000000,10,12.5,10,10,4227.7,0
+ANGH.US,D,20231116,000000,10,11.3,10,10.4,2135.1,0
+ANGH.US,D,20231117,000000,10.9,12.5,10.5,11.7,6775.5,0
+ANGH.US,D,20231120,000000,12.9,16.5,12.6,15.8,27611.600000000002,0
+ANGH.US,D,20231121,000000,21.4,34.9,21,31.1,5774076.9,0
+ANGH.US,D,20231122,000000,26.4,31,23.3,26.5,623019.8,0
+ANGH.US,D,20231124,000000,26.7,28.5,26.6,28.1,93350.90000000001,0
+ANGH.US,D,20231127,000000,26.7,27.006,22.6,23.7,80433.8,0
+ANGH.US,D,20231128,000000,22.6,22.685,20.5,21.1,35442.9,0
+ANGH.US,D,20231129,000000,20.5,22.8,20.017,21.9,31437,0
+ANGH.US,D,20231130,000000,22.1,24.5,22,23.8,16407.3,0
+ANGH.US,D,20231201,000000,23.3,23.8,22.5,23,5388.6,0
+ANGH.US,D,20231204,000000,22.2,23.299,21.4,22.4,10780.2,0
+ANGH.US,D,20231205,000000,21.7,21.7,19.9,20,12322.2,0
+ANGH.US,D,20231206,000000,20,20.1,17.6,19,16073.900000000001,0
+ANGH.US,D,20231207,000000,18.5,18.6,13.5,14.1,29638.2,0
+ANGH.US,D,20231208,000000,14.1,14.8,13.5,13.5,7122.1,0
+ANGH.US,D,20231211,000000,13.2,14.2,7.948,8.621,97941.3,0
+ANGH.US,D,20231212,000000,9.3,9.6,8.5,9.09,23793.4,0
+ANGH.US,D,20231213,000000,8.633,9.6,8.2,9.4,16277.1,0
+ANGH.US,D,20231214,000000,9.8,9.95,9.1,9.5,14844.800000000001,0
+ANGH.US,D,20231215,000000,9.095,9.852,9,9.4,6423.3,0
+ANGH.US,D,20231218,000000,9.69,10.5,9.102,10.2,23410.300000000003,0
+ANGH.US,D,20231219,000000,10.2,11.099,10,10.6,50263.700000000004,0
+ANGH.US,D,20231220,000000,10.8,10.9,9,9,29237.800000000003,0
+ANGH.US,D,20231221,000000,9.73,9.75,8.501,8.501,17075.600000000002,0
+ANGH.US,D,20231222,000000,8.346,9.49,8.346,8.9,3859.5,0
+ANGH.US,D,20231226,000000,10.6,10.6,9.136,9.73,5303.200000000001,0
+ANGH.US,D,20231227,000000,9.9,10.1,9.35,9.8,3651.6000000000004,0
+ANGH.US,D,20231228,000000,9.8,11,9.138,10.6,22311.9,0
+ANGH.US,D,20231229,000000,10.7,10.8,10.3,10.4,4026,0
+ANGH.US,D,20240102,000000,9.912,10.8,9.912,10.8,2854.4,0
+ANGH.US,D,20240103,000000,10.3,10.799,10.2,10.5,1307.8000000000002,0
+ANGH.US,D,20240104,000000,10.4,10.5,9.805,10.2,4172.400000000001,0
+ANGH.US,D,20240105,000000,10,10.8,10,10.6,2592.5,0
+ANGH.US,D,20240108,000000,10.8,11.5,10.4,10.8,5468.6,0
+ANGH.US,D,20240109,000000,11.6,11.616,10.546,10.8,1446.1000000000001,0
+ANGH.US,D,20240110,000000,11.4,11.5,10.636,10.9,2240.3,0
+ANGH.US,D,20240111,000000,12.9,12.9,10.5,10.5,4639,0
+ANGH.US,D,20240112,000000,10.5,11.3,10.5,10.9,1722.8000000000002,0
+ANGH.US,D,20240116,000000,11,11.3,10.8,10.8,1131.4,0
+ANGH.US,D,20240117,000000,10.5,10.916,10.5,10.6,779.2,0
+ANGH.US,D,20240118,000000,10.4,10.897,10.2,10.6,1367.5,0
+ANGH.US,D,20240119,000000,10.8,10.9,10.2,10.7,2453.1,0
+ANGH.US,D,20240122,000000,11,11.1,10.5,10.8,1145,0
+ANGH.US,D,20240123,000000,11.2,11.2,10.656,11,482.20000000000005,0
+ANGH.US,D,20240124,000000,10.7,10.9,10.2,10.4,2421.4,0
+ANGH.US,D,20240125,000000,10.805,11.1,10.4,10.9,737.9000000000001,0
+ANGH.US,D,20240126,000000,10.4,10.997,10.4,10.4,915.7,0
+ANGH.US,D,20240129,000000,10.4,10.899,10.4,10.7,1580.2,0
+ANGH.US,D,20240130,000000,10.4,10.731,10,10.2,2495.6000000000004,0
+ANGH.US,D,20240131,000000,10.1,10.4,10,10.3,1090.1000000000001,0
+ANGH.US,D,20240201,000000,10,10.4,9.5,9.6,2694.8,0
+ANGH.US,D,20240202,000000,9.9,10.1,9.754,9.754,757.6,0
+ANGH.US,D,20240205,000000,9.5,9.9,9.5,9.5,1291.7,0
+ANGH.US,D,20240206,000000,9.5,10,9.5,9.743,843.9000000000001,0
+ANGH.US,D,20240207,000000,10.1,10.1,9.4,9.5,1969.8000000000002,0
+ANGH.US,D,20240208,000000,9.864,9.999,9.4,9.642,656.1,0
+ANGH.US,D,20240209,000000,9.4,10,9.4,9.87,697.9000000000001,0
+ANGH.US,D,20240212,000000,9.9,10.3,9.87,9.87,1020,0
+ANGH.US,D,20240213,000000,9.6,9.8,9.4,9.8,337.8,0
+ANGH.US,D,20240214,000000,9.6,10,9.4,9.601,1160.6000000000001,0
+ANGH.US,D,20240215,000000,9.999,10,9.6,9.6,296.7,0
+ANGH.US,D,20240216,000000,9.501,9.9,9.5,9.7,271.90000000000003,0
+ANGH.US,D,20240220,000000,9.8,9.9,9.4,9.4,1401.7,0
+ANGH.US,D,20240221,000000,9.7,9.8,9.4,9.8,501,0
+ANGH.US,D,20240222,000000,9.786,9.786,9.5,9.70779,916.1,0
+ANGH.US,D,20240223,000000,9.699,9.8,9.6,9.7,872.9000000000001,0
+ANGH.US,D,20240226,000000,9.8,9.8,9.59999,9.7,382.5,0
+ANGH.US,D,20240227,000000,9.7,9.7,9.408,9.55,2377.7000000000003,0
+ANGH.US,D,20240228,000000,9.55,9.55,9.45,9.5,1167.7,0
+ANGH.US,D,20240229,000000,9.45,9.6,9.45,9.508,641.9000000000001,0
+ANGH.US,D,20240301,000000,9.413,9.6,9.1,9.25,6203.6,0
+ANGH.US,D,20240304,000000,9.3,9.51,9.1,9.325,1244.8000000000002,0
+ANGH.US,D,20240305,000000,9.499,9.5,9.207,9.301,429.20000000000005,0
+ANGH.US,D,20240306,000000,9.243,9.5,9.243,9.44773,757,0
+ANGH.US,D,20240307,000000,9.3,10.5,9.2,10.399,12325.800000000001,0
+ANGH.US,D,20240308,000000,10.1,10.1,9.2,9.595,4346.400000000001,0
+ANGH.US,D,20240311,000000,9.4,9.875,9,9.5,1956.7,0
+ANGH.US,D,20240312,000000,9.103,10,9.01,9.9,5010.200000000001,0
+ANGH.US,D,20240313,000000,9.5,10,9.4,9.948,781,0
+ANGH.US,D,20240314,000000,9.989,10,9.35,9.89,753.1,0
+ANGH.US,D,20240315,000000,9.7,12.8,9.59999,11.09,31870,0
+ANGH.US,D,20240318,000000,11.4,12.05,11.4,11.4,7805.8,0
+ANGH.US,D,20240319,000000,11.3,11.899,9,10,21218.7,0
+ANGH.US,D,20240320,000000,10,19.3,10,15.9,1137686.1,0
+ANGH.US,D,20240321,000000,15.7,22,14.9,18.1,297192.2,0
+ANGH.US,D,20240322,000000,19.9,21.8,16.4,17.4,111173.40000000001,0
+ANGH.US,D,20240325,000000,17.9,18.9,16,17.5,46098.5,0
+ANGH.US,D,20240326,000000,17.5,20.4,17.15,20,33964.3,0
+ANGH.US,D,20240327,000000,20,20,17.5,18.2,18984.4,0
+ANGH.US,D,20240328,000000,18.1,20,18.1,19.7,32070.7,0
+ANGH.US,D,20240401,000000,19.1,21.5,18.603,19.5,31452.7,0
+ANGH.US,D,20240402,000000,20.2,22.7,16,18,227134.90000000002,0
+ANGH.US,D,20240403,000000,17,17.086,9.304,9.99,191806.80000000002,0
+ANGH.US,D,20240404,000000,10.2,11.8,10,10.9,52315.5,0
+ANGH.US,D,20240405,000000,10.6,12.999,10.3,11.6,34354.3,0
+ANGH.US,D,20240408,000000,11.7,11.989,10.6,11,35911.4,0
+ANGH.US,D,20240409,000000,12.1,14.4,12.1,13.3,371940.10000000003,0
+ANGH.US,D,20240410,000000,12.4,13.2,11.2,13,42418.700000000004,0
+ANGH.US,D,20240411,000000,13,13,11.5,12.6,27880.5,0
+ANGH.US,D,20240412,000000,12,12.364,11.6,12.2,13805.7,0
+ANGH.US,D,20240415,000000,11.9,12.9,11.7,12.7,40642.4,0
+ANGH.US,D,20240416,000000,12.4,12.9,12,12.7,26841.4,0
+ANGH.US,D,20240417,000000,12.6,12.8,12.3,12.7,4138.5,0
+ANGH.US,D,20240418,000000,12.4,12.7,12.2,12.4,6647.1,0
+ANGH.US,D,20240419,000000,12.7,12.7,12.1,12.101,4473.7,0
+ANGH.US,D,20240422,000000,12.1,12.3,11.7,12.101,3762.4,0
+ANGH.US,D,20240423,000000,11.9,12.1,11.5,11.9,4981.5,0
+ANGH.US,D,20240424,000000,11.7,11.9,11.1,11.6,8190.200000000001,0
+ANGH.US,D,20240425,000000,11.3,11.3,10.3,11.1,11702.400000000001,0
+ANGH.US,D,20240426,000000,11.07,11.5,10.9,11.3,2680.1000000000004,0
+ANGH.US,D,20240429,000000,11.4,11.5,11,11.1,3022.9,0
+ANGH.US,D,20240430,000000,11,11.3,10.8,10.9,5103.200000000001,0
+ANGH.US,D,20240501,000000,10.8,11.3,10.7,11,6808.6,0
+ANGH.US,D,20240502,000000,10.7,11.2,10.5,10.8,3591.5,0
+ANGH.US,D,20240503,000000,10.8,11.1,10.7,11,3167.2000000000003,0
+ANGH.US,D,20240506,000000,10.9,11.2,10.5,10.7,4085.1000000000004,0
+ANGH.US,D,20240507,000000,10.6,10.9,10.6,10.85,1672.3000000000002,0
+ANGH.US,D,20240508,000000,10.7,10.8,10.5,10.601,4695.400000000001,0
+ANGH.US,D,20240509,000000,10.8,10.9,10.5,10.9,1553.5,0
+ANGH.US,D,20240510,000000,10.9,11.3,10.8,11.1,3082.3,0
+ANGH.US,D,20240513,000000,11.1,11.499,10.7,10.803,5817.8,0
+ANGH.US,D,20240514,000000,10.9,10.9,10.6,10.8,4585.7,0
+ANGH.US,D,20240515,000000,11.1,11.1,10.5,10.51,5859.200000000001,0
+ANGH.US,D,20240516,000000,10.5,10.9,10.5,10.6,3657.9,0
+ANGH.US,D,20240517,000000,10.7,10.8,10.1,10.4,3876.4,0
+ANGH.US,D,20240520,000000,10.1,10.852,10.011,10.6,3350.1000000000004,0
+ANGH.US,D,20240521,000000,10.7,11.099,10.3,11,2927.6000000000004,0
+ANGH.US,D,20240522,000000,10.8,11.5,10.8,11.018,1966.4,0
+ANGH.US,D,20240523,000000,11.4,11.4,10.91,11.1,955.7,0
+ANGH.US,D,20240524,000000,11.3,11.3,10.9,11.1,472.6,0
+ANGH.US,D,20240528,000000,11.3,11.3,10.741,10.9,1414.6000000000001,0
+ANGH.US,D,20240529,000000,11,11,10.713,10.8,1198.5,0
+ANGH.US,D,20240530,000000,10.9,11.258,10.75,10.9,5456.1,0
+ANGH.US,D,20240531,000000,10.7,11.2,10.7,11.05,1986,0
+ANGH.US,D,20240603,000000,11.4,11.4,10.8,11,1109.8,0
+ANGH.US,D,20240604,000000,11.2,11.2,10.75,10.8,2820.8,0
+ANGH.US,D,20240605,000000,10.801,11,10.8,10.8,1328.2,0
+ANGH.US,D,20240606,000000,11,11,10.8,11,631.5,0
+ANGH.US,D,20240607,000000,10.9,11,10.6,10.6,1467.8000000000002,0
+ANGH.US,D,20240610,000000,9.8,10.6,9.8,10.2,5537.5,0
+ANGH.US,D,20240611,000000,10.4,10.4,10,10.2,1698.4,0
+ANGH.US,D,20240612,000000,10.4,10.4,9.9,10.2,4831.3,0
+ANGH.US,D,20240613,000000,10.4,10.4,10.1,10.299,1208.3,0
+ANGH.US,D,20240614,000000,10.2,10.4,10.2,10.291,397.1,0
+ANGH.US,D,20240617,000000,10.1,10.397,10.1,10.2,688.7,0
+ANGH.US,D,20240618,000000,10.2,10.399,10.2,10.2,634,0
+ANGH.US,D,20240620,000000,10.3,10.6,10.2,10.6,3322.2000000000003,0
+ANGH.US,D,20240621,000000,10.4,10.9,10.4,10.578,3027.1000000000004,0
+ANGH.US,D,20240624,000000,10.5,10.61,10.2,10.3,2211.5,0
+ANGH.US,D,20240625,000000,10.6,10.7,10.1,10.3,1028.4,0
+ANGH.US,D,20240626,000000,10.2,10.4,10.1,10.4,1218.2,0
+ANGH.US,D,20240627,000000,10.3,10.7,10.206,10.601,2388.8,0
+ANGH.US,D,20240628,000000,10.7,10.701,10.489,10.7,1623.8000000000002,0
+ANGH.US,D,20240701,000000,9.9,10.648,9.9,10.45,3652.6000000000004,0
+ANGH.US,D,20240702,000000,10.3,10.5,10.2,10.4,314.3,0
+ANGH.US,D,20240703,000000,10.3,10.3,9.85,9.85,2256,0
+ANGH.US,D,20240705,000000,9.9,9.9,9.501,9.791,7680.8,0
+ANGH.US,D,20240708,000000,9.7,9.8,9.4,9.413,5023.3,0
+ANGH.US,D,20240709,000000,9.7,10,9.1,9.1,5460.200000000001,0
+ANGH.US,D,20240710,000000,9.86,9.86,9.3,9.52,663,0
+ANGH.US,D,20240711,000000,9.8,10.4,9.8,9.999,4251.5,0
+ANGH.US,D,20240712,000000,9.9,10.199,9.64,9.879,2625.1000000000004,0
+ANGH.US,D,20240715,000000,9.88,9.88,9.62688,9.88,383.1,0
+ANGH.US,D,20240716,000000,9.9,10,9.60362,9.8,905.9000000000001,0
+ANGH.US,D,20240717,000000,9.5,9.79,9.5,9.675,2136.9,0
+ANGH.US,D,20240718,000000,9.5,9.7,9.5,9.6,335.90000000000003,0
+ANGH.US,D,20240719,000000,9.6,9.628,9.5,9.627,778.7,0
+ANGH.US,D,20240722,000000,9.5,9.944,9.5,9.7,1201.5,0
+ANGH.US,D,20240723,000000,9.6,10.791,9.5,9.7,2580.3,0
+ANGH.US,D,20240724,000000,9.9,10,9.5,9.6,1321.7,0
+ANGH.US,D,20240725,000000,9.6303,9.81,9.6,9.81,1219.9,0
+ANGH.US,D,20240726,000000,9.7,10.12,9.56,9.78,734.6,0
+ANGH.US,D,20240729,000000,9.855,9.855,9.4,9.655,920.4000000000001,0
+ANGH.US,D,20240730,000000,9.4,9.8,9.32001,9.7,685.6,0
+ANGH.US,D,20240731,000000,9.56,9.794,9.4,9.5,677.9000000000001,0
+ANGH.US,D,20240801,000000,9.3,9.699,9.3,9.699,1157.1000000000001,0
+ANGH.US,D,20240802,000000,9.3,9.54,9.22,9.35,2306,0
+ANGH.US,D,20240805,000000,9,9.732,7.184,8.9,5405.400000000001,0
+ANGH.US,D,20240806,000000,8.9,9.43,8.7,8.701,470.90000000000003,0
+ANGH.US,D,20240807,000000,8.5,8.924,8.2,8.7,1123.6000000000001,0
+ANGH.US,D,20240808,000000,8.8,8.8,8.65,8.8,301.7,0
+ANGH.US,D,20240809,000000,8.28246,9.2,8.28246,9.00001,2487.2000000000003,0
+ANGH.US,D,20240812,000000,8.39972,9.459,8.39972,8.72,330.20000000000005,0
+ANGH.US,D,20240813,000000,8.6,9.429,8.521,8.98,137.8,0
+ANGH.US,D,20240814,000000,9.3,9.37,8.5,8.5,1215.5,0
+ANGH.US,D,20240815,000000,8.6,9.46,8.6,9.1,721.1,0
+ANGH.US,D,20240816,000000,9.3,9.3,8.3,8.321,1276.8000000000002,0
+ANGH.US,D,20240819,000000,8.7,9,8.5,8.502,1204.5,0
+ANGH.US,D,20240820,000000,8.77,8.98,8.5,8.501,965.8000000000001,0
+ANGH.US,D,20240821,000000,8.89,9,8.52,8.52,411.3,0
+ANGH.US,D,20240822,000000,8.6,8.98,8.5,8.601,583.1,0
+ANGH.US,D,20240823,000000,8.8,9,8.2,8.81,1613.6000000000001,0
+ANGH.US,D,20240826,000000,8.998,9,8.5,8.7,494.5,0
+ANGH.US,D,20240827,000000,8.6,9,8.6,9,1169.9,0
+ANGH.US,D,20240828,000000,9.282,9.282,8.8,9,154.60000000000002,0
+ANGH.US,D,20240829,000000,9.11,9.306,8.77,8.77,348.5,0
+ANGH.US,D,20240830,000000,8.8,9.3,8.62,8.771,523.9,0
+ANGH.US,D,20240903,000000,8.6,9.24,8.6,8.631,919.8000000000001,0
+ANGH.US,D,20240904,000000,8.7,8.7,8.25,8.3,1188.1000000000001,0
+ANGH.US,D,20240905,000000,9.113,9.46,8.29237,8.79,1470.6000000000001,0
+ANGH.US,D,20240906,000000,8.9,8.99,8.5,8.6,776,0
+ANGH.US,D,20240909,000000,8.936,9,8.65,8.65,1173,0
+ANGH.US,D,20240910,000000,8.646,8.646,8.3,8.35,1377.4,0
+ANGH.US,D,20240911,000000,8.422,8.422,8.4,8.401,269.90000000000003,0
+ANGH.US,D,20240912,000000,8.2,8.88,8.2,8.3,559.4,0
+ANGH.US,D,20240913,000000,8.84,8.84,8.3,8.3,1032.7,0
+ANGH.US,D,20240916,000000,8.73,8.75,8.2,8.579,1933.5,0
+ANGH.US,D,20240917,000000,8.799,8.8,8.3,8.8,1232.2,0
+ANGH.US,D,20240918,000000,8.79,8.79,8.401,8.79,353.8,0
+ANGH.US,D,20240919,000000,8.31,8.75,8.3,8.75,1698.4,0
+ANGH.US,D,20240920,000000,8.35,8.7,8.3,8.6,1003.3000000000001,0
+ANGH.US,D,20240923,000000,8.6,8.6,8.21,8.21,1435.9,0
+ANGH.US,D,20240924,000000,8.6,8.8,8.3,8.8,939.9000000000001,0
+ANGH.US,D,20240925,000000,8.8,8.8,8.38,8.75,872.3000000000001,0
+ANGH.US,D,20240926,000000,8.8,8.8,8.592,8.592,586.9,0
+ANGH.US,D,20240927,000000,8.4,8.6,8.4,8.4,1269.3000000000002,0
+ANGH.US,D,20240930,000000,8.5,8.5,7.553,8.497,8893.7,0
+ANGH.US,D,20241001,000000,7.6,8.512,7.6,8.359,1304.7,0
+ANGH.US,D,20241002,000000,8.2,8.5,8.148,8.148,736.9000000000001,0
+ANGH.US,D,20241003,000000,8,8.65,7.9,7.99,905.7,0
+ANGH.US,D,20241004,000000,7.9,8.68,7.9,8.68,701.6,0
+ANGH.US,D,20241007,000000,8.59,8.59,7.9,8.324,1722.3000000000002,0
+ANGH.US,D,20241008,000000,8.4,8.4,8.075,8.15,1175.3,0
+ANGH.US,D,20241009,000000,8.15,8.15,8,8,606.6,0
+ANGH.US,D,20241010,000000,8,8.5,7.7,8.3,3640.9,0
+ANGH.US,D,20241011,000000,7.9,8.4,7.9,8.295,478.3,0
+ANGH.US,D,20241014,000000,7.71,7.997,7.41,7.99,3965.1000000000004,0
+ANGH.US,D,20241015,000000,7.4,8.1,7.4,7.7,3004,0
+ANGH.US,D,20241016,000000,7.9,8.14399,7.7001,7.865,686.9000000000001,0
+ANGH.US,D,20241017,000000,7.79,7.90001,7.701,7.9,853.5,0
+ANGH.US,D,20241018,000000,7.951,8,7.8,8,1882.4,0
+ANGH.US,D,20241021,000000,7.9,8.1,7.9,8.1,1624,0
+ANGH.US,D,20241022,000000,8.09,8.1,7.80251,7.90101,682.9000000000001,0
+ANGH.US,D,20241023,000000,7.743,8.1,7.7,8.0041,1369.3000000000002,0
+ANGH.US,D,20241024,000000,8,8.1,7.999,8.1,525.1,0
+ANGH.US,D,20241025,000000,7.995,8.09,7.9,8,507.3,0
+ANGH.US,D,20241028,000000,8.19,8.21,7.7,7.9999,1031,0
+ANGH.US,D,20241029,000000,8,8.039,7.52,7.61,1069.6000000000001,0
+ANGH.US,D,20241030,000000,7.766,8,7.5,7.9,484.3,0
+ANGH.US,D,20241031,000000,7.98,7.98,7.6,7.6,1530.4,0
+ANGH.US,D,20241101,000000,7.9,7.9,7.51,7.561,280,0
+ANGH.US,D,20241104,000000,7.6,7.98,7.57,7.61,1215.7,0
+ANGH.US,D,20241105,000000,7.7,7.85002,7.5,7.5,1049.1000000000001,0
+ANGH.US,D,20241106,000000,7.5,7.696,7.4,7.5,4618.1,0
+ANGH.US,D,20241107,000000,7.4,8,7.1,7.6,4540.900000000001,0
+ANGH.US,D,20241108,000000,7.41,7.7,7.4,7.5895,1103.3,0
+ANGH.US,D,20241111,000000,7.45001,7.915,7.2,7.545,3822,0
+ANGH.US,D,20241112,000000,7.3,7.97999,7.154,7.595,1140.2,0
+ANGH.US,D,20241113,000000,7.6,7.6,7.415,7.5,1256.8000000000002,0
+ANGH.US,D,20241114,000000,7.3,7.7,7.3,7.6,658.7,0
+ANGH.US,D,20241115,000000,7.65281,7.77,7.401,7.401,653.5,0
+ANGH.US,D,20241118,000000,7.3,7.68,7.3,7.68,375.40000000000003,0
+ANGH.US,D,20241119,000000,7.68,7.9,7.5,7.9,1686.8000000000002,0
+ANGH.US,D,20241120,000000,7.8,7.9,7.1,7.337,2275.3,0
+ANGH.US,D,20241121,000000,7.5,7.7,7.2,7.2,622.4000000000001,0
+ANGH.US,D,20241122,000000,7.2,7.7,7.2,7.69,621.1,0
+ANGH.US,D,20241125,000000,7.34,7.69999,7,7.296,2721.5,0
+ANGH.US,D,20241126,000000,7.36,7.63,7.2,7.62,683.3000000000001,0
+ANGH.US,D,20241127,000000,7.6,7.6,7.33,7.38601,2162,0
+ANGH.US,D,20241129,000000,7.342,7.59999,7.342,7.42593,237.60000000000002,0
+ANGH.US,D,20241202,000000,7.4,7.49999,7.007,7.2,2373.5,0
+ANGH.US,D,20241203,000000,7.3,7.41143,7.15,7.201,801.9000000000001,0
+ANGH.US,D,20241204,000000,7.11,7.11,6.409,6.902,5597.6,0
+ANGH.US,D,20241205,000000,7.11,7.255,6.7,6.835,1615,0
+ANGH.US,D,20241206,000000,6.87,6.999,6.7,6.775,1301.6000000000001,0
+ANGH.US,D,20241209,000000,6.7,7.5255,6.7,7.255,5002,0
+ANGH.US,D,20241210,000000,7.4,8.6,7.2,8.52,345975.7,0
+ANGH.US,D,20241211,000000,8.2,9.4,7.869,8.128,48220.700000000004,0
+ANGH.US,D,20241212,000000,7.884,8.8,7.835,8.75,13401.1,0
+ANGH.US,D,20241213,000000,8.488,8.488,7.7,8.152,5479.5,0
+ANGH.US,D,20241216,000000,8.4,8.88,7.717,8.54999,34807.4,0
+ANGH.US,D,20241217,000000,8.293,8.39999,7.81,8.398,7768,0
+ANGH.US,D,20241218,000000,8.2,8.4,7.9,7.9,4114.5,0
+ANGH.US,D,20241219,000000,8.233,8.233,7.8,7.831,1837.1000000000001,0
+ANGH.US,D,20241220,000000,7.8,8.057,7.61,7.895,4257.7,0
+ANGH.US,D,20241223,000000,8,8.3,7.62,7.658,1071.2,0
+ANGH.US,D,20241224,000000,7.61,7.996,7.61,7.7725,424.5,0
+ANGH.US,D,20241226,000000,7.7,8.4,7.51,8,5525.1,0
+ANGH.US,D,20241227,000000,8.06,8.251,7.8,7.92,4557.6,0
+ANGH.US,D,20241230,000000,7.89,8.2,7.65,8.2,6401.200000000001,0
+ANGH.US,D,20241231,000000,8.3,8.3,8,8.24,3650.5,0
+ANGH.US,D,20250102,000000,8.4,8.4,8,8,1910.3000000000002,0
+ANGH.US,D,20250103,000000,7.85,8.201,7.67,7.8,6388,0
+ANGH.US,D,20250106,000000,8.3,8.3,7.51,7.8,2163.6,0
+ANGH.US,D,20250107,000000,7.885,8.15,7.8,8,849.6,0
+ANGH.US,D,20250108,000000,8,8,7.6,7.778,1880.9,0
+ANGH.US,D,20250110,000000,7.8,8,7.8,7.81,509.20000000000005,0
+ANGH.US,D,20250113,000000,7.9,7.9,6.2,6.22,37874.9,0
+ANGH.US,D,20250114,000000,6.829,7.8,6.8,7.5,5703.900000000001,0
+ANGH.US,D,20250115,000000,7.5,7.6,6.853,7.2,5000.1,0
+ANGH.US,D,20250116,000000,7.2,7.5,6.8,6.8,2620.9,0
+ANGH.US,D,20250117,000000,7,7.296,6.6,7,4873.6,0
+ANGH.US,D,20250121,000000,6.982,7.5,6.704,6.9,7276.6,0
+ANGH.US,D,20250122,000000,7.001,7.48,6.8,6.9,4171.7,0
+ANGH.US,D,20250123,000000,6.9,7.18,6.9,7.01,1392.7,0
+ANGH.US,D,20250124,000000,7.099,7.317,7.099,7.212,1721.8000000000002,0
+ANGH.US,D,20250127,000000,7.1,7.28,6.656,7.025,2154.5,0
+ANGH.US,D,20250128,000000,6.99,7,6.701,7,1318.1000000000001,0
+ANGH.US,D,20250129,000000,7,7,6.8,6.9,717.1,0
+ANGH.US,D,20250130,000000,7.3,7.3,6.8,6.98,2281.5,0
+ANGH.US,D,20250131,000000,6.8,7.7,6.8,7.4892,2181.5,0
+ANGH.US,D,20250203,000000,7.6,7.6,6.944,7.1,2998.7000000000003,0
+ANGH.US,D,20250204,000000,7.322,7.5,6.91,7.24,1778.4,0
+ANGH.US,D,20250205,000000,7,7.02177,6.92,7.02177,813.6,0
+ANGH.US,D,20250206,000000,7.1,7.2,7,7.04,1378.5,0
+ANGH.US,D,20250207,000000,7.5,7.5,7.00101,7.26501,1866.1000000000001,0
+ANGH.US,D,20250210,000000,7.34,7.5,6.9,7.3977,2218.6,0
+ANGH.US,D,20250211,000000,7,7.49999,6.95,7,1237.5,0
+ANGH.US,D,20250212,000000,6.9,7.19999,6.6,6.899,4095.3,0
+ANGH.US,D,20250213,000000,6.9,7.19999,6.3,6.8,3427.6000000000004,0
+ANGH.US,D,20250214,000000,6.932,7.179,6.6,6.896,1287,0
+ANGH.US,D,20250218,000000,7.2,7.2,6.806,6.806,961.2,0
+ANGH.US,D,20250219,000000,6.9045,7.098,6.809,6.809,1973.8000000000002,0
+ANGH.US,D,20250220,000000,6.9,7.1,6.809,7.009,788.3000000000001,0
+ANGH.US,D,20250221,000000,7,7.1,6.81101,6.85,734.9000000000001,0
+ANGH.US,D,20250224,000000,7.1,7.1,6.809,6.95,2141.5,0
+ANGH.US,D,20250225,000000,6.998,7.1,6.928,7,1204.1000000000001,0
+ANGH.US,D,20250226,000000,7,7.2,6.99,7.048,1157.7,0
+ANGH.US,D,20250227,000000,6.9,7.19402,6.811,6.811,921.8000000000001,0
+ANGH.US,D,20250228,000000,6.799,7,6.799,6.9,1026.2,0
+ANGH.US,D,20250303,000000,6.89951,7,6.8,6.949,780.4000000000001,0
+ANGH.US,D,20250304,000000,6.80001,6.89467,6.6,6.6,1372.4,0
+ANGH.US,D,20250305,000000,6.9,6.9,6.5,6.799,904.2,0
+ANGH.US,D,20250306,000000,6.51,6.75,6.15,6.699,3757.8,0
+ANGH.US,D,20250307,000000,6.61,6.7,6.33,6.6,740.4000000000001,0
+ANGH.US,D,20250310,000000,6.21,7.2,6.202,7,2847,0
+ANGH.US,D,20250311,000000,6.401,7.19,6.401,6.52,419.40000000000003,0
+ANGH.US,D,20250312,000000,7.37,7.577,6.63,6.7,1451.3000000000002,0
+ANGH.US,D,20250313,000000,7.19,7.19,6.7,7,2290.6,0
+ANGH.US,D,20250314,000000,6.85,6.85,6.49,6.76,579.2,0
+ANGH.US,D,20250317,000000,6.9,6.9,6.15,6.31,2936.1000000000004,0
+ANGH.US,D,20250318,000000,6.782,7.5,6.53,6.99,2773.2000000000003,0
+ANGH.US,D,20250319,000000,6.7,7.6,6.1,6.8,4532.400000000001,0
+ANGH.US,D,20250320,000000,6.867,6.9335,6.867,6.9,947.1,0
+ANGH.US,D,20250321,000000,6.9,7,6.72,6.72,496.5,0
+ANGH.US,D,20250324,000000,6.53,7.5,6.1575,7.2,7668.6,0
+ANGH.US,D,20250325,000000,7.6,7.6,7.1,7.2,2178.2000000000003,0
+ANGH.US,D,20250326,000000,7.1,7.338,7.1,7.1,15397.1,0
+ANGH.US,D,20250327,000000,7.5,7.5,7.1,7.2,1414.6000000000001,0
+ANGH.US,D,20250328,000000,7.499,7.499,7.1,7.1,585.9,0
+ANGH.US,D,20250331,000000,6.5,6.82,6.5,6.663,502.90000000000003,0
+ANGH.US,D,20250401,000000,7.04,7.04,6.41,6.6,1942.3000000000002,0
+ANGH.US,D,20250402,000000,6.7,6.7,6.7,6.7,97.60000000000001,0
+ANGH.US,D,20250403,000000,6.471,6.999,6.365,6.365,2610.5,0
+ANGH.US,D,20250404,000000,6.231,6.4,6.1,6.101,576.2,0
+ANGH.US,D,20250407,000000,5.74,6.35,5.7,5.72,1617.1000000000001,0
+ANGH.US,D,20250408,000000,5.7,5.84,5.6,5.7,1760.8000000000002,0
+ANGH.US,D,20250409,000000,5.506,5.984,5.5,5.9,4969.700000000001,0
+ANGH.US,D,20250410,000000,5.901,6.007,5.9,5.9,431.20000000000005,0
+ANGH.US,D,20250411,000000,5.8135,5.8135,5.63,5.63,99.60000000000001,0
+ANGH.US,D,20250414,000000,6.101,6.101,5.6,5.65,2450.3,0
+ANGH.US,D,20250415,000000,5.9,5.9,5.501,5.6,1417.9,0
+ANGH.US,D,20250416,000000,5.501,5.88,5.501,5.87,266.3,0
+ANGH.US,D,20250417,000000,5.79,5.79,5.5,5.649,173.4,0
+ANGH.US,D,20250421,000000,5.823,5.879,5.5,5.5,643.3000000000001,0
+ANGH.US,D,20250422,000000,5.87,5.97,5.5,5.85,1090.3,0
+ANGH.US,D,20250423,000000,5.9,6.39,5.55,5.59,1946.3000000000002,0
+ANGH.US,D,20250424,000000,6.499,6.499,5.52001,6.4,547.5,0
+ANGH.US,D,20250425,000000,6.4,6.4,6.25,6.4,803.5,0
+ANGH.US,D,20250428,000000,6.10001,6.4,6.10001,6.4,252.5,0
+ANGH.US,D,20250429,000000,6.4,6.4,6.102,6.4,456.40000000000003,0
+ANGH.US,D,20250430,000000,6.18,6.48,6.1001,6.28,250.8,0
+ANGH.US,D,20250501,000000,6.5,6.5,6.281,6.5,278.2,0
+ANGH.US,D,20250502,000000,6.5,6.5,6.045,6.152,749.2,0
+ANGH.US,D,20250505,000000,6.007,6.007,5.85,6,296.1,0
+ANGH.US,D,20250506,000000,6.2,6.2,6.1,6.1,187.20000000000002,0
+ANGH.US,D,20250507,000000,6.1,6.5,4.238,5.1,4351.1,0
+ANGH.US,D,20250508,000000,5.51,6.299,5.301,5.8,1119.6000000000001,0
+ANGH.US,D,20250509,000000,5.999,5.999,5.5,5.5,1433.1000000000001,0
+ANGH.US,D,20250512,000000,5.9,5.99,5.1,5.6,3532.4,0
+ANGH.US,D,20250513,000000,5.8,5.9,5.324,5.3307,4619.8,0
+ANGH.US,D,20250514,000000,5.4,5.5,5.34,5.5,642.3000000000001,0
+ANGH.US,D,20250515,000000,5.77,5.85,5.75,5.85,1263.3000000000002,0
+ANGH.US,D,20250516,000000,5.9,5.9,5.4,5.9,383.70000000000005,0
+ANGH.US,D,20250519,000000,5.582,5.819,5.501,5.631,2021.2,0
+ANGH.US,D,20250520,000000,5.631,5.631,5.033,5.351,2102.3,0
+ANGH.US,D,20250521,000000,5.7,5.7,5.1001,5.2,409.90000000000003,0
+ANGH.US,D,20250522,000000,5.35,5.475,5.3,5.301,450.70000000000005,0
+ANGH.US,D,20250523,000000,5.6,5.6,5.31,5.6,184.20000000000002,0
+ANGH.US,D,20250527,000000,5.6,5.6,5.11,5.5,251.60000000000002,0
+ANGH.US,D,20250528,000000,5.45,5.599,5.124,5.599,410.70000000000005,0
+ANGH.US,D,20250529,000000,5.688,5.799,5.1,5.6,866.8000000000001,0
+ANGH.US,D,20250530,000000,5.8,5.9,5.744,5.8,454.1,0
+ANGH.US,D,20250602,000000,6.5,6.5,5.7,5.75,702.6,0
+ANGH.US,D,20250603,000000,5.9,5.9,5.525,5.799,680.2,0
+ANGH.US,D,20250604,000000,5.6,5.9,5.6,5.732,488.3,0
+ANGH.US,D,20250605,000000,5.89999,5.89999,5.285,5.4,2510.6000000000004,0
+ANGH.US,D,20250606,000000,5.6,5.899,5.194,5.42699,5632.1,0
+ANGH.US,D,20250609,000000,5.42,5.42,5.153,5.371,1496.6000000000001,0
+ANGH.US,D,20250610,000000,5.4,5.4,5.1,5.102,939.7,0
+ANGH.US,D,20250611,000000,5.33,5.33,5.2,5.2,381.5,0
+ANGH.US,D,20250612,000000,5.2,5.201,4.735,4.92,1442.9,0
+ANGH.US,D,20250613,000000,5,5,4.7,4.751,1878.8000000000002,0
+ANGH.US,D,20250616,000000,5,5.28,5,5.1,1238.9,0
+ANGH.US,D,20250617,000000,5,5.18,5,5,516.4,0
+ANGH.US,D,20250618,000000,5,5.179,5,5,281.8,0
+ANGH.US,D,20250620,000000,5.184,5.184,5,5.003,361.1,0
+ANGH.US,D,20250623,000000,5.07,5.091,5,5,2521.4,0
+ANGH.US,D,20250624,000000,5.09,5.179,5.001,5.179,385.40000000000003,0
+ANGH.US,D,20250625,000000,5,5.18,5,5.18,245.4,0
+ANGH.US,D,20250626,000000,5,5.162,4.729,4.8,2112.6,0
+ANGH.US,D,20250627,000000,4.8,5.22183,4.8,5.01,753.7,0
+ANGH.US,D,20250630,000000,5.01,5.2,4.8,4.85,533.1,0
+ANGH.US,D,20250701,000000,5.1,5.1,4.986,4.986,169.5,0
+ANGH.US,D,20250702,000000,5.02,5.02,4.8,4.802,3176.4,0
+ANGH.US,D,20250703,000000,4.944,5.198,4.8,4.998,523.5,0
+ANGH.US,D,20250707,000000,4.9,4.9,4.88,4.88,780.5,0
+ANGH.US,D,20250708,000000,4.998,4.998,4.8,4.925,1853.1000000000001,0
+ANGH.US,D,20250709,000000,4.82,5,4.8,4.98,1587.5,0
+ANGH.US,D,20250710,000000,4.81,4.98,4.8,4.94,2191.2000000000003,0
+ANGH.US,D,20250711,000000,4.9,4.979,4.805,4.81,1149.7,0
+ANGH.US,D,20250714,000000,4.81,6.5,4.81,5.35,38773.1,0
+ANGH.US,D,20250715,000000,5,5.66,4.911,5.025,5211.8,0
+ANGH.US,D,20250716,000000,4.924,5.33751,4.7,5.075,7579.3,0
+ANGH.US,D,20250717,000000,4.94,5.85,4.916,5.85,2032.2,0
+ANGH.US,D,20250718,000000,5.6,5.6,4.802,4.863,3765.7000000000003,0
+ANGH.US,D,20250721,000000,4.8,4.97,4.8,4.85,257951.90000000002,0
+ANGH.US,D,20250722,000000,5,5.09999,4.567,4.992,46386.9,0
+ANGH.US,D,20250723,000000,4.75,4.999,4.36,4.5,10753.6,0
+ANGH.US,D,20250724,000000,4.501,4.7,4.4,4.655,3800.5,0
+ANGH.US,D,20250725,000000,4.551,4.75,4.452,4.505,1264769.5,0
+ANGH.US,D,20250728,000000,6.098,7.05,5.8,6.344,3655521.5,0
+ANGH.US,D,20250729,000000,5.5,6.77,5.04,5.401,284757,0
+ANGH.US,D,20250730,000000,5.004,5.445,4,4.057,110950.3,0
+ANGH.US,D,20250731,000000,3.982,4.286,3.395,3.401,39463.100000000006,0
+ANGH.US,D,20250801,000000,3.51,3.6,2.53,3.096,85116.1,0
+ANGH.US,D,20250804,000000,3,3.92,3,3.6772,90208,0
+ANGH.US,D,20250805,000000,3.63,3.97,3.51,3.5594,47725,0
+ANGH.US,D,20250806,000000,3.5,3.63,3.355,3.41,16283,0
+ANGH.US,D,20250807,000000,3.53,3.62,3.2433,3.3916,13396,0
+ANGH.US,D,20250808,000000,3.46,3.46,3.1,3.3001,16140,0
+ANGH.US,D,20250811,000000,3.3,3.46,3.04,3.2214,36807,0
+ANGH.US,D,20250812,000000,3.24,3.3279,3.085,3.27,13824,0
+ANGH.US,D,20250813,000000,3.11,3.412,3.03,3.27,15245,0
+ANGH.US,D,20250814,000000,3.24,3.54,3.1975,3.29,64158,0
+ANGH.US,D,20250815,000000,3.22,3.44,3.19,3.27,14685,0
+ANGH.US,D,20250818,000000,3.27,3.52,3.2,3.3,21326,0
+ANGH.US,D,20250819,000000,3.43,3.43,3.3,3.3,3336,0
+ANGH.US,D,20250820,000000,3.24,3.27,3.0005,3.16,12253,0
+ANGH.US,D,20250821,000000,3.14,3.14,3.01,3.07,5723,0
+ANGH.US,D,20250822,000000,3.0984,3.21,3.0714,3.14,3982,0
+ANGH.US,D,20250825,000000,3.07,3.21,3.07,3.1399,6121,0
+ANGH.US,D,20250826,000000,3.1288,3.5,3.0501,3.2258,22174,0
+ANGH.US,D,20250827,000000,3.2453,3.48,3.0644,3.375,14441,0
+ANGH.US,D,20250828,000000,3.33,3.34,3.19,3.2351,5638,0
+ANGH.US,D,20250829,000000,3.28,3.4,3.103,3.14,14180,0
+ANGH.US,D,20250902,000000,3.14,3.53,3.08,3.12,44381,0
+ANGH.US,D,20250903,000000,3.1,3.35,3.1,3.29,21833,0
+ANGH.US,D,20250904,000000,3.36,3.456,3.13,3.28,13671,0
+ANGH.US,D,20250905,000000,3.3,3.32,2.82,3.3,10387,0
+ANGH.US,D,20250908,000000,3.31,3.3445,3.14,3.1617,8002,0
+ANGH.US,D,20250909,000000,3.01,3.16,2.91,3.1206,26207,0
+ANGH.US,D,20250910,000000,3,3.28,2.945,3.28,36135,0
+ANGH.US,D,20250911,000000,3.21,3.23,3.0421,3.1806,3594,0
+ANGH.US,D,20250912,000000,3.18,3.35,3.18,3.23,1665,0
+ANGH.US,D,20250915,000000,3.14,3.2722,3.14,3.24,4413,0
+ANGH.US,D,20250916,000000,3.3838,3.3838,3.1469,3.21,6458,0
+ANGH.US,D,20250917,000000,3.19,3.4,3.15,3.24,12572,0
+ANGH.US,D,20250918,000000,3.16,3.17,3.14,3.14,2511,0
+ANGH.US,D,20250919,000000,3.11,3.1684,2.9,3.1,19921,0
+ANGH.US,D,20250922,000000,3.0166,3.04,2.95,2.98,12634,0
+ANGH.US,D,20250923,000000,2.9535,3,2.82,2.92,22297,0
+ANGH.US,D,20250924,000000,2.995,3.0586,2.98,2.98,3295,0
+ANGH.US,D,20250925,000000,2.97,3,2.815,2.98,7120,0
+ANGH.US,D,20250926,000000,3.03,3.03,2.88,2.95,4622,0
+ANGH.US,D,20250929,000000,2.87,2.98,2.82,2.96,6447,0
+ANGH.US,D,20250930,000000,2.8298,2.9599,2.8298,2.95,6229,0
+ANGH.US,D,20251001,000000,2.8605,2.95,2.8605,2.95,4589,0
+ANGH.US,D,20251002,000000,2.9499,3,2.92,2.99,3627,0
+ANGH.US,D,20251003,000000,2.935,3,2.935,2.99,1159,0
+ANGH.US,D,20251006,000000,2.95,3.0999,2.95,3.07,7311,0
+ANGH.US,D,20251007,000000,2.92,3,2.92,3,2479,0
+ANGH.US,D,20251008,000000,2.95,3,2.93,3,26146,0
+ANGH.US,D,20251009,000000,3,3,2.91,2.98,9347,0
+ANGH.US,D,20251010,000000,2.935,2.95,2.8,2.88,17365,0
+ANGH.US,D,20251013,000000,2.88,2.9313,2.7512,2.92,7493,0
+ANGH.US,D,20251014,000000,2.845,2.87,2.7508,2.855,6893,0
+ANGH.US,D,20251015,000000,2.91,2.91,2.86,2.86,735,0
+ANGH.US,D,20251016,000000,2.81,2.86,2.75,2.75,13132,0
+ANGH.US,D,20251017,000000,2.8,2.85,2.8,2.84,5505,0
+ANGH.US,D,20251020,000000,2.8037,2.95,2.8037,2.95,5731,0
+ANGH.US,D,20251021,000000,2.85,2.94,2.77,2.91,2889,0
+ANGH.US,D,20251022,000000,2.5315,2.77,2.5315,2.76,4762,0
+ANGH.US,D,20251023,000000,2.71,2.8,2.71,2.8,3906,0
+ANGH.US,D,20251024,000000,2.776,2.85,2.7512,2.85,6355,0
+ANGH.US,D,20251027,000000,2.8,2.93,2.8,2.87,8926,0
+ANGH.US,D,20251028,000000,2.95,2.95,2.93,2.94,17983,0
+ANGH.US,D,20251029,000000,2.82,2.93,2.7901,2.9,3835,0
+ANGH.US,D,20251030,000000,2.8979,2.9,2.845,2.88,3068,0
+ANGH.US,D,20251031,000000,2.82,2.8498,2.79,2.8411,2000,0
+ANGH.US,D,20251103,000000,2.82,2.85,2.8089,2.8499,3984,0
+ANGH.US,D,20251104,000000,2.79,2.79,2.79,2.79,1517,0
+ANGH.US,D,20251105,000000,2.84,2.84,2.79,2.835,2469,0
+ANGH.US,D,20251106,000000,2.8388,2.8388,2.77,2.7999,4146,0
+ANGH.US,D,20251107,000000,2.8,2.81,2.73,2.795,16266,0
+ANGH.US,D,20251110,000000,2.795,2.81,2.79,2.795,6485,0
+ANGH.US,D,20251111,000000,2.79,2.82,2.77,2.79,3231,0
+ANGH.US,D,20251112,000000,2.85,2.85,2.81,2.81,2540,0
+ANGH.US,D,20251113,000000,2.8328,2.92,2.7972,2.92,3814,0
+ANGH.US,D,20251114,000000,2.92,2.92,2.81,2.9,3657,0
+ANGH.US,D,20251117,000000,2.86,2.86,2.8444,2.8444,3699,0
+ANGH.US,D,20251118,000000,2.8246,2.8246,2.8246,2.8246,545,0
+ANGH.US,D,20251119,000000,2.79,2.8214,2.79,2.8214,976,0
+ANGH.US,D,20251120,000000,2.9,2.9,2.86,2.9,3190,0
+ANGH.US,D,20251121,000000,2.9,2.94,2.85,2.9399,3869,0
+ANGH.US,D,20251124,000000,2.8744,2.9,2.8744,2.9,805,0
+ANGH.US,D,20251125,000000,2.8956,2.94,2.8955,2.8999,8578,0
+ANGH.US,D,20251126,000000,2.94,2.94,2.85,2.87,5279,0
+ANGH.US,D,20251128,000000,2.89,2.8947,2.85,2.8712,4238,0
+ANGH.US,D,20251201,000000,2.9,2.95,2.8013,2.95,41460,0
+ANGH.US,D,20251202,000000,2.86,2.95,2.8,2.95,6741,0
+ANGH.US,D,20251203,000000,2.87,2.94,2.87,2.93,690,0
+ANGH.US,D,20251204,000000,2.9005,2.95,2.9,2.93,9787,0
+ANGH.US,D,20251205,000000,2.915,3,2.9,2.98,9951,0
+ANGH.US,D,20251208,000000,2.98,2.98,2.76,2.797,36067,0
+ANGH.US,D,20251209,000000,2.7901,2.845,2.75,2.75,15641,0
+ANGH.US,D,20251210,000000,2.75,2.82,2.5,2.51,15118,0
+ANGH.US,D,20251211,000000,2.59,2.7,2.51,2.51,5966,0
+ANGH.US,D,20251212,000000,2.46,2.73,2.46,2.52,2982,0
+ANGH.US,D,20251215,000000,2.51,2.5185,2.42,2.457,6680,0
+ANGH.US,D,20251216,000000,2.53,2.53,2.44,2.48,2172,0
+ANGH.US,D,20251217,000000,2.42,2.65,2.42,2.53,6463,0
+ANGH.US,D,20251218,000000,2.56,2.7408,2.4101,2.42,4100,0
+ANGH.US,D,20251219,000000,2.6,2.765,2.42,2.48,50414,0
+ANGH.US,D,20251222,000000,2.59,2.65,2.25,2.455,132029,0
+ANGH.US,D,20251223,000000,2.29,2.63,2.28,2.6,40460,0
+ANGH.US,D,20251224,000000,2.59,2.71,2.464,2.555,8270,0
+ANGH.US,D,20251226,000000,2.51,2.61,2.3996,2.44,5035,0
+ANGH.US,D,20251229,000000,2.42,2.51,2.39,2.42,6825,0
+ANGH.US,D,20251230,000000,2.39,2.49,2.3,2.32,1885765,0
+ANGH.US,D,20251231,000000,4.09,4.19,3.56,3.77,43264127,0
+ANGH.US,D,20260102,000000,3.67,4.2,3.53,4,1562650,0
+ANGH.US,D,20260105,000000,3.93,4.18,3.35,3.6,448247,0
+ANGH.US,D,20260106,000000,3.6,5.27,3.6,4.65,1450723,0
+ANGH.US,D,20260107,000000,4.35,4.4701,3.81,4.03,149641,0
+ANGH.US,D,20260108,000000,4.01,4.32,3.87,4.23,95980,0
+ANGH.US,D,20260109,000000,4.18,4.195,3.63,3.91,39075,0
+ANGH.US,D,20260112,000000,3.8,3.8064,3.43,3.46,50044,0
+ANGH.US,D,20260113,000000,3.46,3.97,3.36,3.66,100391,0
+ANGH.US,D,20260114,000000,3.59,3.66,3.45,3.61,24396,0
+ANGH.US,D,20260115,000000,3.55,3.72,3.51,3.69,13712,0
+ANGH.US,D,20260116,000000,3.62,3.71,3.58,3.58,12401,0
+ANGH.US,D,20260120,000000,3.51,3.52,3.069361,3.12,35306,0
+ANGH.US,D,20260121,000000,3.06,3.1226,2.57,2.8,63361,0
+ANGH.US,D,20260122,000000,2.89,3.0876,2.7,2.78,86395,0
+ANGH.US,D,20260123,000000,2.78,3.27,2.76,2.8,40026,0
+ANGH.US,D,20260126,000000,2.85,2.971,2.68,2.76,13548,0
+ANGH.US,D,20260127,000000,2.78,2.97,2.71,2.79,18238,0
+ANGH.US,D,20260128,000000,2.77,3.06,2.67,2.76,8970,0
+ANGH.US,D,20260129,000000,2.81,2.92,2.62,2.73,23986,0
+ANGH.US,D,20260130,000000,2.7,2.77,2.62,2.71,6907,0
+ANGH.US,D,20260202,000000,2.7,2.7,2.55,2.67,14701,0
+ANGH.US,D,20260203,000000,2.58,2.61,2.5279,2.56,5938,0
+ANGH.US,D,20260204,000000,2.51,2.59,2.47,2.54,6173,0
+ANGH.US,D,20260205,000000,2.31,2.52,2.2891,2.44,15019,0
+ANGH.US,D,20260206,000000,2.4474,2.4474,2.33,2.33,8192,0
+ANGH.US,D,20260209,000000,2.35,2.4299,2.35,2.41,10142,0
+ANGH.US,D,20260210,000000,2.41,2.44,2.35,2.44,8335,0
+ANGH.US,D,20260211,000000,2.3502,2.41,2.35,2.38,5545,0
+ANGH.US,D,20260212,000000,2.425,2.48,2.35,2.35,2808,0
+ANGH.US,D,20260213,000000,2.32,2.37,2.27,2.27,8469,0
+ANGH.US,D,20260217,000000,2.36,2.71,2.292,2.35,21148,0
+ANGH.US,D,20260218,000000,2.405,2.59,2.34,2.54,3864,0

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

@@ -0,0 +1,63 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APXTU.US,D,20251028,000000,10.06,10.08,10.05,10.06,7846638,0
+APXTU.US,D,20251029,000000,10.07,10.1,10.07,10.1,714312,0
+APXTU.US,D,20251030,000000,10.12,10.125,10.09,10.115,2005620,0
+APXTU.US,D,20251031,000000,10.12,10.15,10.12,10.12,493679,0
+APXTU.US,D,20251103,000000,10.15,10.15,10.11,10.13,104799,0
+APXTU.US,D,20251104,000000,10.12,10.14,10.12,10.13,140770,0
+APXTU.US,D,20251105,000000,10.13,10.14,10.123,10.125,35625,0
+APXTU.US,D,20251106,000000,10.13,10.13,10.12,10.13,109395,0
+APXTU.US,D,20251107,000000,10.13,10.13,10.11,10.1101,537424,0
+APXTU.US,D,20251110,000000,10.115,10.12,10.11,10.11,177684,0
+APXTU.US,D,20251111,000000,10.11,10.11,10.1,10.105,268315,0
+APXTU.US,D,20251112,000000,10.1,10.12,10.1,10.105,18888,0
+APXTU.US,D,20251113,000000,10.11,10.11,10.09,10.095,227531,0
+APXTU.US,D,20251114,000000,10.0904,10.1,10.09,10.1,97751,0
+APXTU.US,D,20251117,000000,10.1001,10.1047,10.07,10.07,19301,0
+APXTU.US,D,20251118,000000,10.06,10.09,10.05,10.08,23534,0
+APXTU.US,D,20251119,000000,10.1,10.1,10.065,10.065,9950,0
+APXTU.US,D,20251120,000000,10.11,10.11,10.05,10.06,20941,0
+APXTU.US,D,20251121,000000,10.21,10.21,10.05,10.11,1587,0
+APXTU.US,D,20251124,000000,10.2,10.2,10.055,10.085,101752,0
+APXTU.US,D,20251125,000000,10.085,10.09,10.0674,10.09,2190,0
+APXTU.US,D,20251126,000000,10.12,10.12,10.07,10.07,515,0
+APXTU.US,D,20251128,000000,10.08,10.11,10.05,10.08,8702,0
+APXTU.US,D,20251201,000000,10.05,10.12,10.05,10.05,43416,0
+APXTU.US,D,20251202,000000,10.09,10.11,10.02,10.05,2152,0
+APXTU.US,D,20251203,000000,10.12,10.12,10.02,10.07,1874,0
+APXTU.US,D,20251204,000000,10.09,10.1,10.04,10.04,1990,0
+APXTU.US,D,20251205,000000,10.04,10.11,10.04,10.08,2666,0
+APXTU.US,D,20251208,000000,10.09,10.11,10.04,10.1,11563,0
+APXTU.US,D,20251209,000000,10.1,10.1,10.04,10.1,1274,0
+APXTU.US,D,20251210,000000,10.04,10.12,10.02,10.02,7172,0
+APXTU.US,D,20251211,000000,10.1,10.1,10.02,10.1,469,0
+APXTU.US,D,20251212,000000,10.1,10.1,10.02,10.1,590,0
+APXTU.US,D,20251215,000000,10.02,10.11,10.02,10.11,963,0
+APXTU.US,D,20251216,000000,10.11,10.11,10.02,10.02,1007,0
+APXTU.US,D,20251217,000000,10.02,10.11,10.02,10.03,523,0
+APXTU.US,D,20251218,000000,10.03,10.09,10.02,10.03,2110,0
+APXTU.US,D,20251219,000000,10.03,10.03,10.03,10.03,195,0
+APXTU.US,D,20251223,000000,10.03,10.03,10.02,10.02,20375,0
+APXTU.US,D,20251224,000000,10.01,10.01,10.01,10.01,172,0
+APXTU.US,D,20251226,000000,10.08,10.12,10.01,10.04,1802,0
+APXTU.US,D,20251230,000000,10.05,10.05,10.05,10.05,227,0
+APXTU.US,D,20260102,000000,10.41,10.41,10.02,10.02,688,0
+APXTU.US,D,20260105,000000,10.08,10.08,10.03,10.03,559,0
+APXTU.US,D,20260112,000000,10.02,10.02,10.02,10.02,287,0
+APXTU.US,D,20260115,000000,10.2,10.24,10.02,10.2,22617,0
+APXTU.US,D,20260122,000000,10.02,10.18,10.02,10.07,2707,0
+APXTU.US,D,20260123,000000,10.11,10.11,10.07,10.07,1787,0
+APXTU.US,D,20260126,000000,10.07,10.07,10.07,10.07,366,0
+APXTU.US,D,20260127,000000,10.1,10.1,10.08,10.08,691,0
+APXTU.US,D,20260128,000000,10.08,10.11,10.08,10.11,946,0
+APXTU.US,D,20260130,000000,10.12,10.15,10.1,10.1,1886,0
+APXTU.US,D,20260204,000000,10.1,10.1,10.1,10.1,524,0
+APXTU.US,D,20260205,000000,10.15,10.15,10.14,10.15,5504,0
+APXTU.US,D,20260206,000000,10.18,10.18,10.1,10.15,3298,0
+APXTU.US,D,20260209,000000,10.15,10.15,10.1,10.14,26849,0
+APXTU.US,D,20260210,000000,10.13,10.165,10.13,10.15,8071,0
+APXTU.US,D,20260211,000000,10.12,10.15,10.09,10.14,4731,0
+APXTU.US,D,20260212,000000,10.14,10.18,10.1,10.1,118884,0
+APXTU.US,D,20260213,000000,10.1,10.1,10.1,10.1,15552,0
+APXTU.US,D,20260217,000000,10.12,10.14,10.11,10.11,4255,0
+APXTU.US,D,20260218,000000,10.11,10.11,10.11,10.11,811,0

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

@@ -0,0 +1,870 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATXG.US,D,20220831,000000,270,6565.4,129.54,6565.4,51610.5,0
+ATXG.US,D,20220901,000000,5717.6,5750,226.5,300,99237.2,0
+ATXG.US,D,20220902,000000,295.3,295.3,86.1,95.9,511304.3,0
+ATXG.US,D,20220906,000000,91.2,98,45.1,58,1180177.8,0
+ATXG.US,D,20220907,000000,55.4,69.4,50.25,61.9,1754856.6,0
+ATXG.US,D,20220908,000000,59,63,51.5,52.2,697885.8,0
+ATXG.US,D,20220909,000000,52.6,52.949,45.3,46.9,386620.5,0
+ATXG.US,D,20220912,000000,46.2,47.1,41.3,45,361925,0
+ATXG.US,D,20220913,000000,43.3,44.9,40.1,40.8,202450.9,0
+ATXG.US,D,20220914,000000,40.3,62.4,38.1,47.8,2905532.2,0
+ATXG.US,D,20220915,000000,57,75.1,53,54,4274420.2,0
+ATXG.US,D,20220916,000000,49.1,53.4,43.8,44.7,416684.3,0
+ATXG.US,D,20220919,000000,42.3,51.5,40,48.4,395073.6,0
+ATXG.US,D,20220920,000000,47.4,47.909,42.3,43.9,73828.4,0
+ATXG.US,D,20220921,000000,43.1,46.4,41,41.4,148069.6,0
+ATXG.US,D,20220922,000000,41,42.499,36.2,39.3,144828.5,0
+ATXG.US,D,20220923,000000,36.8,38.35,34.4,37.6,135516.8,0
+ATXG.US,D,20220926,000000,37.1,39.9,33.2,33.2,93446.4,0
+ATXG.US,D,20220927,000000,33.5,34.77,30.9,32,83965.3,0
+ATXG.US,D,20220928,000000,31.2,32.7,30.1,32.6,84454.8,0
+ATXG.US,D,20220929,000000,31.3,31.8,29.1,29.8,77331.6,0
+ATXG.US,D,20220930,000000,30.1,30.5,26.9,28.3,51756.9,0
+ATXG.US,D,20221003,000000,28.3,28.5,26.1,26.1,38867.2,0
+ATXG.US,D,20221004,000000,27.2,28,26,26.4,71074.1,0
+ATXG.US,D,20221005,000000,26.8,27.9,25.3,26.8,52636.2,0
+ATXG.US,D,20221006,000000,26.9,42.9,26.501,34.4,1583490.7,0
+ATXG.US,D,20221007,000000,31.4,32.944,28.1,28.5,138286.4,0
+ATXG.US,D,20221010,000000,27.5,28.367,25.3,26.1,52622,0
+ATXG.US,D,20221011,000000,26.1,30.6,26,27.2,135305.4,0
+ATXG.US,D,20221012,000000,27.2,32.29,27.2,28.2,67912.2,0
+ATXG.US,D,20221013,000000,27.5,28.8,26.2,27.7,49588.7,0
+ATXG.US,D,20221014,000000,27.7,29.699,25.6,26.1,59858.8,0
+ATXG.US,D,20221017,000000,26.3,27.8,26,26.9,37392.3,0
+ATXG.US,D,20221018,000000,27.6,27.6,25.4,25.8,32228.1,0
+ATXG.US,D,20221019,000000,25.8,26.582,24.1,24.5,39818.3,0
+ATXG.US,D,20221020,000000,24.3,25.606,23.3,23.7,25728.2,0
+ATXG.US,D,20221021,000000,23.5,23.9,22.3,23.2,31847.5,0
+ATXG.US,D,20221024,000000,22.9,22.9,20.2,21.3,41399.3,0
+ATXG.US,D,20221025,000000,21.4,22.6,21.2,22,41634.1,0
+ATXG.US,D,20221026,000000,22.1,23.7,19.2,22.3,25533.8,0
+ATXG.US,D,20221027,000000,22.4,22.603,20.5,20.6,11613.9,0
+ATXG.US,D,20221028,000000,20.4,21.29,19.8,20.1,12902.5,0
+ATXG.US,D,20221031,000000,20.2,21.5,20.2,20.5,26007.9,0
+ATXG.US,D,20221101,000000,20.5,20.9,19.8,20.286,15537.3,0
+ATXG.US,D,20221102,000000,19.9,20.7,19.25,19.297,14036.8,0
+ATXG.US,D,20221103,000000,19.6,19.849,18.135,18.4,16447.5,0
+ATXG.US,D,20221104,000000,19.4,21,19,19.2,35541.1,0
+ATXG.US,D,20221107,000000,19.7,19.768,17.8,17.8,15418.3,0
+ATXG.US,D,20221108,000000,17.9,18.8,17.6,17.9,17099.2,0
+ATXG.US,D,20221109,000000,17.4,17.658,16,16.5,23278.2,0
+ATXG.US,D,20221110,000000,16.5,17.4,16.5,16.9,10787.1,0
+ATXG.US,D,20221111,000000,17,18.4,16.817,17.8,18266.1,0
+ATXG.US,D,20221114,000000,18.4,19.4,17.6,17.6,15120.9,0
+ATXG.US,D,20221115,000000,18.4,21.391,17.9,18.9,62355,0
+ATXG.US,D,20221116,000000,20.4,20.5,18,18.1,19488.2,0
+ATXG.US,D,20221117,000000,18.1,18.549,16.6,17.7,12339.5,0
+ATXG.US,D,20221118,000000,17.2,17.75,16.3,16.5,20218.3,0
+ATXG.US,D,20221121,000000,16.85,17,15.372,15.5,11041.4,0
+ATXG.US,D,20221122,000000,15.4,16,15.2,15.3,7200.9,0
+ATXG.US,D,20221123,000000,15.9,21.8,15.3,19.8,352479.1,0
+ATXG.US,D,20221125,000000,19.3,20.9,18.2,19.5,96326.6,0
+ATXG.US,D,20221128,000000,18.2,19.9,17.3,17.4,52265.7,0
+ATXG.US,D,20221129,000000,18.7,18.7,16.8,17.001,20022.6,0
+ATXG.US,D,20221130,000000,16.9,18,16.587,17,21651.2,0
+ATXG.US,D,20221201,000000,17.6,17.6,16.815,16.9,12190.6,0
+ATXG.US,D,20221202,000000,16.7,18,16.6,17.773,13722.7,0
+ATXG.US,D,20221205,000000,17.7,18.5,17,17,10265.8,0
+ATXG.US,D,20221206,000000,17.4,17.4,15.2,15.7,25561,0
+ATXG.US,D,20221207,000000,15.7,16.4,15,15.3,7303.1,0
+ATXG.US,D,20221208,000000,15.4,15.867,15,15.3,8279.2,0
+ATXG.US,D,20221209,000000,15.513,15.6,14,14.49,17922,0
+ATXG.US,D,20221212,000000,14.5,14.884,14,14,13263.5,0
+ATXG.US,D,20221213,000000,14.6,15.1,14.072,14.5,11167.5,0
+ATXG.US,D,20221214,000000,14.3,14.689,13.2,13.7,8420.5,0
+ATXG.US,D,20221215,000000,13.6,13.948,12.5,13.2,8095.5,0
+ATXG.US,D,20221216,000000,12.9,13.2,12,12.7,8325.5,0
+ATXG.US,D,20221219,000000,12.4,13.005,12,12.2,8486.3,0
+ATXG.US,D,20221220,000000,11.9,12.4,11.5,11.6,11821.5,0
+ATXG.US,D,20221221,000000,11.9,12.5,11.6,12.1,11025.2,0
+ATXG.US,D,20221222,000000,11.6,12.1,11.2,11.3,12600.1,0
+ATXG.US,D,20221223,000000,11.45,11.805,11.1,11.4,3495.3,0
+ATXG.US,D,20221227,000000,11.4,12,10.377,10.6,16573.3,0
+ATXG.US,D,20221228,000000,10.7,11.5,9.9,10.4,13063.6,0
+ATXG.US,D,20221229,000000,10.9,13.1,9.74999,11.9,78751.1,0
+ATXG.US,D,20221230,000000,11.2,11.72,10.301,10.715,17449.5,0
+ATXG.US,D,20230103,000000,11.2,11.6,10.5,10.8,10694.6,0
+ATXG.US,D,20230104,000000,10.9,12.2,10.5,11.9,18646.5,0
+ATXG.US,D,20230105,000000,13.6,22.5,13.01,18.1,1375727.9,0
+ATXG.US,D,20230106,000000,17.6,18.7,14.8,18.4,635374.2,0
+ATXG.US,D,20230109,000000,17.7,18.3,16,17.5,90744.8,0
+ATXG.US,D,20230110,000000,16.9,17.5,14.6,16.1,54863,0
+ATXG.US,D,20230111,000000,16.9,16.9,16.1,16.2,24112.6,0
+ATXG.US,D,20230112,000000,16.4,16.7,15,15.4,23776.5,0
+ATXG.US,D,20230113,000000,15.4,16.482,15.2,15.9,21369.3,0
+ATXG.US,D,20230117,000000,16.1,16.699,15.6,16.6,12738.8,0
+ATXG.US,D,20230118,000000,16.4,18.5,16.4,17.8,58966.3,0
+ATXG.US,D,20230119,000000,17.4,18.01,16.6,16.6,14798.4,0
+ATXG.US,D,20230120,000000,17.1,17.1,16,16.4,12858.9,0
+ATXG.US,D,20230123,000000,16.7,16.8,16.2,16.3,9181.3,0
+ATXG.US,D,20230124,000000,16.2,16.8,15.8,15.8,6916.9,0
+ATXG.US,D,20230125,000000,15.6,15.9,14,15.3,15563.7,0
+ATXG.US,D,20230126,000000,15.3,16.4,15.3,15.9,10851.1,0
+ATXG.US,D,20230127,000000,16,16.002,15,15,10943.3,0
+ATXG.US,D,20230130,000000,15.1,16.033,15,15,5903.3,0
+ATXG.US,D,20230131,000000,15.9,15.9,14.3,14.6,10677,0
+ATXG.US,D,20230201,000000,14.7,15.4,14.7,14.9,14039.6,0
+ATXG.US,D,20230202,000000,15.1,16.8,14.7,16,21896.5,0
+ATXG.US,D,20230203,000000,16,16.007,15.2,15.6,14737,0
+ATXG.US,D,20230206,000000,16.1,16.1,14.5,15.4,18824.1,0
+ATXG.US,D,20230207,000000,15.4,15.8,14.6,14.6,12416.3,0
+ATXG.US,D,20230208,000000,15,15.4,13.8,14,12155.3,0
+ATXG.US,D,20230209,000000,14.2,14.72,13.3,13.9,11215.7,0
+ATXG.US,D,20230210,000000,13.9,13.9,13.2,13.3,6948.9,0
+ATXG.US,D,20230213,000000,13.9,13.999,13.001,13.6,5426.5,0
+ATXG.US,D,20230214,000000,13.8,13.846,13.1,13.35,3253.4,0
+ATXG.US,D,20230215,000000,13.3,13.483,12.8,12.9,6244.5,0
+ATXG.US,D,20230216,000000,13.1,13.1,12.2,12.6,6867,0
+ATXG.US,D,20230217,000000,12.6,12.6,12,12,6106.7,0
+ATXG.US,D,20230221,000000,12,12.5,12,12.4,7568.3,0
+ATXG.US,D,20230222,000000,12.4,12.8,12.1,12.1,5850.6,0
+ATXG.US,D,20230223,000000,12.3,12.5,12,12.4,4359.7,0
+ATXG.US,D,20230224,000000,12.4,12.414,11.4,12,5370.9,0
+ATXG.US,D,20230227,000000,12.4,12.4,11.5,12,2788.3,0
+ATXG.US,D,20230228,000000,11.6,12.1,11.6,11.75,4750.4,0
+ATXG.US,D,20230301,000000,11.5,13.8,11.5,13.2,15254.1,0
+ATXG.US,D,20230302,000000,13.2,13.201,12.5,13.026,4476.7,0
+ATXG.US,D,20230303,000000,13,13.2,12.5,13.2,5102.9,0
+ATXG.US,D,20230306,000000,13.3,13.325,12.6,12.8,3038.9,0
+ATXG.US,D,20230307,000000,12.501,13,11.801,11.9,11908.9,0
+ATXG.US,D,20230308,000000,11.9,12.249,11.6,11.6,7277.8,0
+ATXG.US,D,20230309,000000,11.6,12,11,11.101,3478,0
+ATXG.US,D,20230310,000000,11.6,11.6,11,11.199,9175.8,0
+ATXG.US,D,20230313,000000,11,11.1,10.6,10.6,6383.9,0
+ATXG.US,D,20230314,000000,10.7,11.1,10.5,10.75,4018.7,0
+ATXG.US,D,20230315,000000,10.2,10.9,10.1,10.49,7558.1,0
+ATXG.US,D,20230316,000000,10.6,11,10.1,10.565,2940.8,0
+ATXG.US,D,20230317,000000,10.2,10.5,10.2,10.2,4110.2,0
+ATXG.US,D,20230320,000000,10,10.429,9.85,10.232,4779.3,0
+ATXG.US,D,20230321,000000,10.4,10.5,10.1,10.3,2922.8,0
+ATXG.US,D,20230322,000000,9.9,11.1,9.9,10.1,3964.4,0
+ATXG.US,D,20230323,000000,10.4,10.545,9.9,10.199,7105.9,0
+ATXG.US,D,20230324,000000,10,10.3,9.9,10.181,4309.1,0
+ATXG.US,D,20230327,000000,10.3,10.3,9.8,10.01,6460.9,0
+ATXG.US,D,20230328,000000,10.1,10.3,9.9,9.9,2806.5,0
+ATXG.US,D,20230329,000000,9.7,10.9,9.7,10.3,8254.6,0
+ATXG.US,D,20230330,000000,10,11.1,10,10.7,6575.5,0
+ATXG.US,D,20230331,000000,10.4,10.55,10,10.1,4188.5,0
+ATXG.US,D,20230403,000000,10.4,10.5,10.1,10.2,3569.4,0
+ATXG.US,D,20230404,000000,10.1,10.2,9.7,9.8,7413.3,0
+ATXG.US,D,20230405,000000,9.9,10.3,9.1,9.18,9595.1,0
+ATXG.US,D,20230406,000000,9.389,9.798,8.8,9.1,7683,0
+ATXG.US,D,20230410,000000,8.827,9.25,8.827,8.905,8069.1,0
+ATXG.US,D,20230411,000000,9.3,9.77,8.9,9.135,13694.3,0
+ATXG.US,D,20230412,000000,9.33,9.38,8.59999,8.798,9623.4,0
+ATXG.US,D,20230413,000000,9.1,9.2,8.546,8.946,5911.9,0
+ATXG.US,D,20230414,000000,8.645,9.75,8.645,9.3,30500.8,0
+ATXG.US,D,20230417,000000,9.3,9.39899,8.8,8.801,11459.1,0
+ATXG.US,D,20230418,000000,8.8,9.109,8.7,8.701,8715.2,0
+ATXG.US,D,20230419,000000,8.6,9.4,8.6,9.04899,20164.5,0
+ATXG.US,D,20230420,000000,8.778,9,8.655,8.656,6213.1,0
+ATXG.US,D,20230421,000000,8.9,8.999,8.4,8.514,7657.1,0
+ATXG.US,D,20230424,000000,8.49,8.658,8,8.296,5981.3,0
+ATXG.US,D,20230425,000000,8.4,8.4,7.505,7.586,8719.1,0
+ATXG.US,D,20230426,000000,7.6,7.8,7.301,7.38571,10260.1,0
+ATXG.US,D,20230427,000000,7.60001,7.841,7.111,7.15,99266.1,0
+ATXG.US,D,20230428,000000,9.1,10.5,7.704,10.5,442393.9,0
+ATXG.US,D,20230501,000000,8.8,16.3,8.6,11.4,687001.3,0
+ATXG.US,D,20230502,000000,12.5,15.3,9.5,10.5,542822,0
+ATXG.US,D,20230503,000000,9.465,11,9.2,9.696,84494.5,0
+ATXG.US,D,20230504,000000,9.724,9.9,8.4,8.821,54143.4,0
+ATXG.US,D,20230505,000000,8.167,8.55,7.69,8.02,55644.4,0
+ATXG.US,D,20230508,000000,8.3,8.399,7.701,7.9,28667.4,0
+ATXG.US,D,20230509,000000,8,8.36,7.8,7.8,34818.1,0
+ATXG.US,D,20230510,000000,7.8,8,7.202,7.5,29967.5,0
+ATXG.US,D,20230511,000000,7.3,7.864,7.3,7.509,23096.6,0
+ATXG.US,D,20230512,000000,7.747,9.7,7.5,8.3,104227.7,0
+ATXG.US,D,20230515,000000,8.199,8.446,7.651,7.8,37610,0
+ATXG.US,D,20230516,000000,7.8,8,7.5,7.722,18649.3,0
+ATXG.US,D,20230517,000000,7.899,7.899,7.511,7.886,11395.4,0
+ATXG.US,D,20230518,000000,7.7,7.801,7.55,7.556,15557.9,0
+ATXG.US,D,20230519,000000,7.6,7.699,7.55,7.55,10422.1,0
+ATXG.US,D,20230522,000000,7.55,7.98,7.4,7.8,15846.7,0
+ATXG.US,D,20230523,000000,7.7,7.899,7.601,7.701,16034,0
+ATXG.US,D,20230524,000000,7.6,7.768,7.399,7.45,10312,0
+ATXG.US,D,20230525,000000,7.8,7.9,7.31,7.53,15251.2,0
+ATXG.US,D,20230526,000000,7.4,7.7,7.323,7.45,10119.6,0
+ATXG.US,D,20230530,000000,7.3,7.8,7.21,7.4,17008,0
+ATXG.US,D,20230531,000000,7.33,7.5,7.211,7.35,5717.9,0
+ATXG.US,D,20230601,000000,7.211,7.44999,6.47,7.12,42267.4,0
+ATXG.US,D,20230602,000000,7.25,7.449,6.605,7.2,22283.8,0
+ATXG.US,D,20230605,000000,7.48899,7.48899,7.036,7.199,8056.5,0
+ATXG.US,D,20230606,000000,7.5,8.8,7.2,8.2,95628.5,0
+ATXG.US,D,20230607,000000,8.089,8.089,7.6,7.68201,21071.2,0
+ATXG.US,D,20230608,000000,7.6,8.173,7.2,7.40001,30362.2,0
+ATXG.US,D,20230609,000000,7.385,7.54,7.1,7.203,14396.1,0
+ATXG.US,D,20230612,000000,7,7.49899,6.943,7.069,11099.6,0
+ATXG.US,D,20230613,000000,7.10201,7.498,6.95,7.474,12752.6,0
+ATXG.US,D,20230614,000000,7.4,7.5,7.254,7.257,8654.4,0
+ATXG.US,D,20230615,000000,8.1,8.268,7.4,8.085,340650.3,0
+ATXG.US,D,20230616,000000,7.785,7.785,7.5,7.606,39028.4,0
+ATXG.US,D,20230620,000000,7.7,7.7,7.3,7.4,22534.6,0
+ATXG.US,D,20230621,000000,7.178,7.5,7.001,7.16328,20472.7,0
+ATXG.US,D,20230622,000000,7.266,7.418,7,7.12,8242.9,0
+ATXG.US,D,20230623,000000,7.4,7.995,7.18501,7.65,20867.6,0
+ATXG.US,D,20230626,000000,7.563,7.563,6.801,6.9,31373.7,0
+ATXG.US,D,20230627,000000,6.899,7.98,6.8,7.2,25354.5,0
+ATXG.US,D,20230628,000000,7.3,7.59,7.2,7.2,12623.2,0
+ATXG.US,D,20230629,000000,7.3,7.5,6.5,6.5,104375.6,0
+ATXG.US,D,20230630,000000,6.47,12,5.58,6.57,4944785,0
+ATXG.US,D,20230703,000000,6.07,6.63,5.06,5.06,400399,0
+ATXG.US,D,20230705,000000,5.06,5.2612,4.6,4.6,493841,0
+ATXG.US,D,20230706,000000,4.51,4.59,4.06,4.19,264877,0
+ATXG.US,D,20230707,000000,4.11,4.35,4.1,4.21,100230,0
+ATXG.US,D,20230710,000000,4.23,4.4493,4.2001,4.31,183058,0
+ATXG.US,D,20230711,000000,4.44,5.2899,4.44,5,469225,0
+ATXG.US,D,20230712,000000,4.92,4.92,4.4,4.47,195237,0
+ATXG.US,D,20230713,000000,4.55,4.94,4.5001,4.7401,87873,0
+ATXG.US,D,20230714,000000,4.74,5.03,4.62,4.72,130658,0
+ATXG.US,D,20230717,000000,4.72,4.79,4.5,4.53,89407,0
+ATXG.US,D,20230718,000000,4.45,4.67,4.45,4.55,29459,0
+ATXG.US,D,20230719,000000,4.59,4.72,4.401,4.5,80306,0
+ATXG.US,D,20230720,000000,4.44,4.87,4.21,4.46,246907,0
+ATXG.US,D,20230721,000000,4.46,4.51,4.2,4.22,144631,0
+ATXG.US,D,20230724,000000,4.28,4.28,3.83,3.96,101063,0
+ATXG.US,D,20230725,000000,4,4.05,3.8701,3.9,34532,0
+ATXG.US,D,20230726,000000,3.9,4.05,3.75,3.78,82397,0
+ATXG.US,D,20230727,000000,3.74,3.81,3.6,3.6,54519,0
+ATXG.US,D,20230728,000000,3.64,3.696,3.42,3.455,59273,0
+ATXG.US,D,20230731,000000,3.61,3.61,3.4,3.54,91444,0
+ATXG.US,D,20230801,000000,3.59,3.715,3.46,3.63,136841,0
+ATXG.US,D,20230802,000000,3.62,3.63,3.39,3.39,67344,0
+ATXG.US,D,20230803,000000,3.43,3.48,3.4,3.45,37967,0
+ATXG.US,D,20230804,000000,3.42,3.42,3.2301,3.31,60119,0
+ATXG.US,D,20230807,000000,3.34,3.34,3.04,3.08,34599,0
+ATXG.US,D,20230808,000000,3.1,3.1,2.8179,2.99,36328,0
+ATXG.US,D,20230809,000000,3,3.01,2.8768,3.01,22352,0
+ATXG.US,D,20230810,000000,2.96,3.03,2.86,2.86,40535,0
+ATXG.US,D,20230811,000000,2.87,2.91,2.82,2.82,12202,0
+ATXG.US,D,20230814,000000,2.81,2.8957,2.68,2.7,40984,0
+ATXG.US,D,20230815,000000,2.75,3.11,2.35,2.43,245927,0
+ATXG.US,D,20230816,000000,2.45,2.46,2.3,2.31,35993,0
+ATXG.US,D,20230817,000000,2.39,2.39,2.23,2.25,23124,0
+ATXG.US,D,20230818,000000,2.2752,2.2752,2.0801,2.16,28123,0
+ATXG.US,D,20230821,000000,2.2539,2.26,2.04,2.04,20846,0
+ATXG.US,D,20230822,000000,2.19,2.67,2.08,2.15,923688,0
+ATXG.US,D,20230823,000000,2.1,2.1135,1.87,1.9201,233143,0
+ATXG.US,D,20230824,000000,1.9,2.06,1.9,1.94,38031,0
+ATXG.US,D,20230825,000000,1.98,1.99,1.82,1.88,44946,0
+ATXG.US,D,20230828,000000,1.95,1.98,1.85,1.91,37550,0
+ATXG.US,D,20230829,000000,1.92,2.079,1.85,1.99,59259,0
+ATXG.US,D,20230830,000000,1.95,1.99,1.8701,1.95,45902,0
+ATXG.US,D,20230831,000000,1.92,2.3399,1.89,2.08,219367,0
+ATXG.US,D,20230901,000000,2.15,2.18,1.9324,2.03,52579,0
+ATXG.US,D,20230905,000000,2.03,2.83,1.82,1.91,2822765,0
+ATXG.US,D,20230906,000000,1.87,2.02,1.8,1.8601,178444,0
+ATXG.US,D,20230907,000000,1.83,1.94,1.81,1.91,91208,0
+ATXG.US,D,20230908,000000,1.89,1.9252,1.7211,1.8429,88973,0
+ATXG.US,D,20230911,000000,1.88,1.88,1.68,1.7,83186,0
+ATXG.US,D,20230912,000000,1.72,1.74,1.65,1.7,52223,0
+ATXG.US,D,20230913,000000,1.7,1.74,1.66,1.68,52191,0
+ATXG.US,D,20230914,000000,1.66,1.7318,1.65,1.69,29506,0
+ATXG.US,D,20230915,000000,1.65,1.696,1.6,1.6,49860,0
+ATXG.US,D,20230918,000000,1.58,1.64,1.55,1.58,32892,0
+ATXG.US,D,20230919,000000,1.5901,1.6048,1.47,1.48,45721,0
+ATXG.US,D,20230920,000000,1.49,1.5562,1.46,1.53,32831,0
+ATXG.US,D,20230921,000000,1.48,1.5149,1.41,1.4513,28192,0
+ATXG.US,D,20230922,000000,1.4899,1.4899,1.4,1.4,22531,0
+ATXG.US,D,20230925,000000,1.3935,1.4,1.28,1.28,35935,0
+ATXG.US,D,20230926,000000,1.34,1.36,1.28,1.28,45263,0
+ATXG.US,D,20230927,000000,1.28,1.3299,1.25,1.27,29277,0
+ATXG.US,D,20230928,000000,1.3213,1.3597,1.2772,1.34,31368,0
+ATXG.US,D,20230929,000000,1.33,1.3799,1.29,1.35,46270,0
+ATXG.US,D,20231002,000000,1.315,1.315,1.28,1.28,9964,0
+ATXG.US,D,20231003,000000,1.28,1.29,1.21,1.25,40528,0
+ATXG.US,D,20231004,000000,1.23,1.3,1.08,1.08,59621,0
+ATXG.US,D,20231005,000000,1.27,1.27,1.1,1.12,67429,0
+ATXG.US,D,20231006,000000,1.155,1.21,1.1348,1.18,11849,0
+ATXG.US,D,20231009,000000,1.1876,1.2,1.15,1.15,26143,0
+ATXG.US,D,20231010,000000,1.1501,1.249,1.1501,1.21,43355,0
+ATXG.US,D,20231011,000000,1.24,1.29,1.2,1.2,37169,0
+ATXG.US,D,20231012,000000,1.28,1.38,1.2,1.23,39572,0
+ATXG.US,D,20231013,000000,1.24,1.5,1.17,1.5,112966,0
+ATXG.US,D,20231016,000000,1.47,1.7099,1.39,1.58,83498,0
+ATXG.US,D,20231017,000000,1.53,1.61,1.5,1.57,13002,0
+ATXG.US,D,20231018,000000,1.5535,1.74,1.45,1.45,82309,0
+ATXG.US,D,20231019,000000,1.46,1.55,1.41,1.42,14733,0
+ATXG.US,D,20231020,000000,1.43,1.43,1.31,1.3501,12925,0
+ATXG.US,D,20231023,000000,1.37,1.6,1.3243,1.55,727696,0
+ATXG.US,D,20231024,000000,1.37,1.48,1.13,1.37,115724,0
+ATXG.US,D,20231025,000000,1.37,1.44,1.37,1.3701,22844,0
+ATXG.US,D,20231026,000000,1.37,1.55,1.265,1.36,95313,0
+ATXG.US,D,20231027,000000,1.3875,1.45,1.29,1.39,33031,0
+ATXG.US,D,20231030,000000,1.43,1.43,1.34,1.41,7508,0
+ATXG.US,D,20231031,000000,1.3899,1.39,1.19,1.21,55227,0
+ATXG.US,D,20231101,000000,1.26,1.28,1.21,1.2371,8767,0
+ATXG.US,D,20231102,000000,1.2,1.27,1.12,1.22,10315,0
+ATXG.US,D,20231103,000000,1.26,1.3,1.1896,1.27,10760,0
+ATXG.US,D,20231106,000000,1.3,1.3,1.2201,1.25,5193,0
+ATXG.US,D,20231107,000000,1.2,1.26,1.16,1.16,8915,0
+ATXG.US,D,20231108,000000,1.1547,1.23,1.1255,1.1464,8952,0
+ATXG.US,D,20231109,000000,1.1805,1.2,1.09,1.11,21593,0
+ATXG.US,D,20231110,000000,1.16,1.2015,1.0325,1.0499,35756,0
+ATXG.US,D,20231113,000000,1.16,1.16,1.04,1.11,10182,0
+ATXG.US,D,20231114,000000,1.1101,1.19,1.1,1.16,9137,0
+ATXG.US,D,20231115,000000,1.13,1.25,1.13,1.2,8014,0
+ATXG.US,D,20231116,000000,1.19,1.2,1.12,1.12,10082,0
+ATXG.US,D,20231117,000000,1.12,1.17,1.12,1.16,3546,0
+ATXG.US,D,20231120,000000,1.16,1.2199,1.12,1.2,14084,0
+ATXG.US,D,20231121,000000,1.18,1.1961,1.15,1.17,4815,0
+ATXG.US,D,20231122,000000,1.15,1.16,1.12,1.12,7718,0
+ATXG.US,D,20231124,000000,1.1479,1.55,1.1479,1.38,336868,0
+ATXG.US,D,20231127,000000,1.34,1.42,1.22,1.28,92700,0
+ATXG.US,D,20231128,000000,1.25,1.33,1.2201,1.32,14215,0
+ATXG.US,D,20231129,000000,1.305,1.4042,1.2003,1.27,34323,0
+ATXG.US,D,20231130,000000,1.259,1.334,1.19,1.27,18396,0
+ATXG.US,D,20231201,000000,1.27,1.32,1.2015,1.2698,32095,0
+ATXG.US,D,20231204,000000,1.23,1.29,1.2239,1.2239,17631,0
+ATXG.US,D,20231205,000000,1.25,1.3192,1.2,1.2,8051,0
+ATXG.US,D,20231206,000000,1.28,1.28,1.2,1.2557,9235,0
+ATXG.US,D,20231207,000000,1.2894,1.35,1.2,1.24,26159,0
+ATXG.US,D,20231208,000000,1.25,1.265,1.21,1.25,4844,0
+ATXG.US,D,20231211,000000,1.28,1.28,1.2106,1.24,7337,0
+ATXG.US,D,20231212,000000,1.26,1.32,1.15,1.2035,13370,0
+ATXG.US,D,20231213,000000,1.1992,1.26,1.1819,1.23,15078,0
+ATXG.US,D,20231214,000000,1.2401,1.2999,1.2112,1.26,11755,0
+ATXG.US,D,20231215,000000,1.28,1.29,1.275,1.275,2255,0
+ATXG.US,D,20231218,000000,1.27,1.318,1.24,1.295,12785,0
+ATXG.US,D,20231219,000000,1.325,1.3422,1.3,1.3,30700,0
+ATXG.US,D,20231220,000000,1.29,1.3161,1.24,1.24,11660,0
+ATXG.US,D,20231221,000000,1.25,1.31,1.24,1.2803,19505,0
+ATXG.US,D,20231222,000000,1.34,1.34,1.03,1.13,635261,0
+ATXG.US,D,20231226,000000,1.18,1.18,1.03,1.14,81321,0
+ATXG.US,D,20231227,000000,1.23,1.23,1.1,1.15,38118,0
+ATXG.US,D,20231228,000000,1.1501,1.28,1.15,1.26,55924,0
+ATXG.US,D,20231229,000000,1.22,1.46,1.22,1.44,142235,0
+ATXG.US,D,20240102,000000,1.58,1.58,1.3453,1.44,96740,0
+ATXG.US,D,20240103,000000,1.24,1.35,1.2101,1.2963,272640,0
+ATXG.US,D,20240104,000000,1.2,1.27,1.2,1.24,37631,0
+ATXG.US,D,20240105,000000,1.25,1.28,1.22,1.24,10575,0
+ATXG.US,D,20240108,000000,1.22,1.22,1.11,1.21,29267,0
+ATXG.US,D,20240109,000000,1.25,1.2587,1.17,1.225,15392,0
+ATXG.US,D,20240110,000000,1.2,1.24,1.16,1.23,9053,0
+ATXG.US,D,20240111,000000,1.19,1.25,1.18,1.25,17267,0
+ATXG.US,D,20240112,000000,1.22,1.25,1.19,1.25,2922,0
+ATXG.US,D,20240116,000000,1.25,1.26,1.2101,1.22,7574,0
+ATXG.US,D,20240117,000000,1.16,1.2,1.12,1.17,23279,0
+ATXG.US,D,20240118,000000,1.18,1.24,1.15,1.15,8071,0
+ATXG.US,D,20240119,000000,1.15,1.19,1.11,1.11,4866,0
+ATXG.US,D,20240122,000000,1.12,1.2199,1.1,1.12,10713,0
+ATXG.US,D,20240123,000000,1.1619,1.18,1.13,1.13,7250,0
+ATXG.US,D,20240124,000000,1.18,1.18,1.11,1.11,13501,0
+ATXG.US,D,20240125,000000,1.1409,1.17,1.1,1.1,5752,0
+ATXG.US,D,20240126,000000,1.2,1.2,1.1,1.1,4708,0
+ATXG.US,D,20240129,000000,1.15,1.1685,1.11,1.15,3846,0
+ATXG.US,D,20240130,000000,1.12,1.164,1.1,1.14,4670,0
+ATXG.US,D,20240131,000000,1.13,1.2,1.13,1.15,6326,0
+ATXG.US,D,20240201,000000,1.16,1.1923,1.12,1.14,4931,0
+ATXG.US,D,20240202,000000,1.12,1.13,1.11,1.12,4213,0
+ATXG.US,D,20240205,000000,1.16,1.16,1.1,1.1,6371,0
+ATXG.US,D,20240206,000000,1.13,1.18,1.1,1.1085,15497,0
+ATXG.US,D,20240207,000000,1.13,1.15,1.04,1.0899,24245,0
+ATXG.US,D,20240208,000000,1.14,1.276,1.14,1.2,89866,0
+ATXG.US,D,20240209,000000,1.22,1.29,1.1506,1.27,40210,0
+ATXG.US,D,20240212,000000,1.29,1.48,1.19,1.31,68475,0
+ATXG.US,D,20240213,000000,1.26,1.44,1.21,1.38,63967,0
+ATXG.US,D,20240214,000000,1.35,1.7708,1.3,1.55,3343568,0
+ATXG.US,D,20240215,000000,1.18,1.26,1.11,1.19,577846,0
+ATXG.US,D,20240216,000000,1.17,1.17,1.1,1.12,208395,0
+ATXG.US,D,20240220,000000,1.13,1.23,1.05,1.14,252111,0
+ATXG.US,D,20240221,000000,1.14,1.16,1.0901,1.12,48759,0
+ATXG.US,D,20240222,000000,1.15,1.15,1.072,1.1,45512,0
+ATXG.US,D,20240223,000000,1.08,1.1139,0.941466,1.0001,143836,0
+ATXG.US,D,20240226,000000,1.06,1.06,1,1.05,34809,0
+ATXG.US,D,20240227,000000,1.06,1.13,1.0354,1.084,40708,0
+ATXG.US,D,20240228,000000,1.05,1.11,0.96,0.99,90329,0
+ATXG.US,D,20240229,000000,1.02,1.06,0.97,1,45473,0
+ATXG.US,D,20240301,000000,1.05,1.05,0.97,1.03,40174,0
+ATXG.US,D,20240304,000000,1,1.04,0.98,1.01,29778,0
+ATXG.US,D,20240305,000000,1.09,1.18,0.9201,0.96,122242,0
+ATXG.US,D,20240306,000000,1,1,0.961,0.973,37971,0
+ATXG.US,D,20240307,000000,1.02,1.02,0.974,0.98,18842,0
+ATXG.US,D,20240308,000000,0.98,1.04,0.9501,1.02,18913,0
+ATXG.US,D,20240311,000000,1.0017,1.015,0.951,1,11958,0
+ATXG.US,D,20240312,000000,1,1.038,0.95,0.9521,23252,0
+ATXG.US,D,20240313,000000,0.9522,1.02,0.9522,0.989,15730,0
+ATXG.US,D,20240314,000000,0.98,1.02,0.96,0.9894,42759,0
+ATXG.US,D,20240315,000000,0.97,1.02,0.9602,1.02,34291,0
+ATXG.US,D,20240318,000000,1.0287,1.04,0.97,0.98,26292,0
+ATXG.US,D,20240319,000000,0.97,1.02,0.95,0.95,40864,0
+ATXG.US,D,20240320,000000,1,1.44,0.8101,0.93,1717570,0
+ATXG.US,D,20240321,000000,0.945001,0.95,0.89,0.93,436652,0
+ATXG.US,D,20240322,000000,0.8527,0.92,0.84,0.9037,201318,0
+ATXG.US,D,20240325,000000,0.91505,0.95,0.84,0.919,56640,0
+ATXG.US,D,20240326,000000,0.8813,0.92055,0.8811,0.9161,23804,0
+ATXG.US,D,20240327,000000,0.9,0.9901,0.9,0.97,84277,0
+ATXG.US,D,20240328,000000,0.95,0.99,0.91,0.91,27722,0
+ATXG.US,D,20240401,000000,0.93,0.9799,0.88,0.92,30362,0
+ATXG.US,D,20240402,000000,0.92,0.9346,0.8902,0.9,9161,0
+ATXG.US,D,20240403,000000,0.9,0.925,0.89,0.9099,9558,0
+ATXG.US,D,20240404,000000,0.8902,0.93,0.8735,0.895,18430,0
+ATXG.US,D,20240405,000000,0.87,0.928652,0.86,0.8711,18653,0
+ATXG.US,D,20240408,000000,0.8711,0.93,0.8711,0.899651,14797,0
+ATXG.US,D,20240409,000000,0.88,0.9299,0.88,0.91,11240,0
+ATXG.US,D,20240410,000000,0.9134,0.95,0.8901,0.9,31130,0
+ATXG.US,D,20240411,000000,0.92,0.93,0.8721,0.887,35657,0
+ATXG.US,D,20240412,000000,0.89,0.93,0.85,0.88,36848,0
+ATXG.US,D,20240415,000000,0.9,0.902,0.87,0.87594,18643,0
+ATXG.US,D,20240416,000000,0.87,0.93,0.87,0.88,54228,0
+ATXG.US,D,20240417,000000,0.87,0.95,0.87,0.899036,71203,0
+ATXG.US,D,20240418,000000,0.9108,0.95,0.893,0.92,32434,0
+ATXG.US,D,20240419,000000,0.92,0.94,0.89,0.9034,34227,0
+ATXG.US,D,20240422,000000,0.88,0.905501,0.88,0.9003,4851,0
+ATXG.US,D,20240423,000000,0.948,0.948,0.87,0.89,14164,0
+ATXG.US,D,20240424,000000,0.89,0.93,0.89,0.911,8590,0
+ATXG.US,D,20240425,000000,0.86,0.96,0.86,0.93,40605,0
+ATXG.US,D,20240426,000000,0.902431,0.98,0.902431,0.943,26302,0
+ATXG.US,D,20240429,000000,0.92,1.0699,0.92,1.03,47146,0
+ATXG.US,D,20240430,000000,0.9886,1.02,0.9885,1.015,5655,0
+ATXG.US,D,20240501,000000,0.9968,1.02,0.99,0.9901,2550,0
+ATXG.US,D,20240502,000000,1.012,1.012,0.98,0.98,8059,0
+ATXG.US,D,20240503,000000,1.01,1.01,0.9225,0.9654,12002,0
+ATXG.US,D,20240506,000000,0.96,1.0231,0.9313,0.9777,12848,0
+ATXG.US,D,20240507,000000,0.969,1.06,0.87,0.96,13786,0
+ATXG.US,D,20240508,000000,1,1.1,0.985,1.01,27048,0
+ATXG.US,D,20240509,000000,0.99,1.12,0.99,1.0501,32721,0
+ATXG.US,D,20240510,000000,1.07,1.07,1,1.015,16839,0
+ATXG.US,D,20240513,000000,0.99,1.03,0.8101,0.97,66288,0
+ATXG.US,D,20240514,000000,0.99,1.02,0.923,0.951,33632,0
+ATXG.US,D,20240515,000000,0.9499,1.0312,0.9499,1.01,13333,0
+ATXG.US,D,20240516,000000,0.9501,1.01,0.9501,0.99,23317,0
+ATXG.US,D,20240517,000000,0.9602,1.15,0.9601,1.03,92157,0
+ATXG.US,D,20240520,000000,1.1196,1.14,1.0201,1.03,28119,0
+ATXG.US,D,20240521,000000,1.03,1.09,0.967,1.0201,36838,0
+ATXG.US,D,20240522,000000,0.9901,1.0894,0.9901,1,24892,0
+ATXG.US,D,20240523,000000,1.07,1.13,0.98,1.03,41595,0
+ATXG.US,D,20240524,000000,1.0001,1.029,1,1.01,7099,0
+ATXG.US,D,20240528,000000,1.12,1.12,1,1.0392,13039,0
+ATXG.US,D,20240529,000000,1.0455,1.06,0.971,1.0463,7865,0
+ATXG.US,D,20240530,000000,1.05,1.06,0.99,1.02,12775,0
+ATXG.US,D,20240531,000000,1,1.04,0.99,1.015,4938,0
+ATXG.US,D,20240603,000000,1.02,1.03,0.96,0.9735,6825,0
+ATXG.US,D,20240604,000000,1,1.05,0.9766,1.04,4981,0
+ATXG.US,D,20240605,000000,1.0201,1.05,0.9999,1.01,82110,0
+ATXG.US,D,20240606,000000,1.0365,1.0439,0.99,0.995,82137,0
+ATXG.US,D,20240607,000000,0.977,0.9948,0.97,0.98,8189,0
+ATXG.US,D,20240610,000000,0.9801,1.0199,0.98,0.9811,12037,0
+ATXG.US,D,20240611,000000,0.971,1.04,0.971,1.01005,54167,0
+ATXG.US,D,20240612,000000,0.98,1.1,0.98,1.0699,53186,0
+ATXG.US,D,20240613,000000,1.0673,1.0673,1.031,1.05,1785,0
+ATXG.US,D,20240614,000000,1.04,1.04,0.98,0.99,72277,0
+ATXG.US,D,20240617,000000,0.98,0.9975,0.89,0.896,53272,0
+ATXG.US,D,20240618,000000,0.87,0.9,0.82,0.846499,59278,0
+ATXG.US,D,20240620,000000,0.813,0.8892,0.813,0.8438,61060,0
+ATXG.US,D,20240621,000000,0.83,0.887,0.83,0.87,8406,0
+ATXG.US,D,20240624,000000,0.83,0.879,0.83,0.8499,12866,0
+ATXG.US,D,20240625,000000,0.8601,0.8601,0.8202,0.84,12823,0
+ATXG.US,D,20240626,000000,0.83,0.85,0.78,0.85,24617,0
+ATXG.US,D,20240627,000000,0.897528,0.897528,0.76,0.78,29303,0
+ATXG.US,D,20240628,000000,0.7979,0.7979,0.77,0.78,9119,0
+ATXG.US,D,20240701,000000,0.77,0.8,0.77,0.8,23829,0
+ATXG.US,D,20240702,000000,0.81,0.83,0.8001,0.805,9528,0
+ATXG.US,D,20240703,000000,0.877,0.9,0.846,0.89,18607,0
+ATXG.US,D,20240705,000000,0.86,0.879,0.76,0.7699,30633,0
+ATXG.US,D,20240708,000000,0.79,0.79,0.78,0.79,8077,0
+ATXG.US,D,20240709,000000,0.8,0.84,0.76,0.84,11219,0
+ATXG.US,D,20240710,000000,0.8436,0.85,0.7403,0.755,68153,0
+ATXG.US,D,20240711,000000,0.82,0.82,0.7699,0.77,12476,0
+ATXG.US,D,20240712,000000,0.7929,0.7929,0.7401,0.746,18485,0
+ATXG.US,D,20240715,000000,0.788,0.788,0.7,0.7408,18346,0
+ATXG.US,D,20240716,000000,0.756,0.756,0.65,0.7014,16577,0
+ATXG.US,D,20240717,000000,0.725,0.8,0.7101,0.761,2709218,0
+ATXG.US,D,20240718,000000,0.7585,0.833,0.7,0.7,896656,0
+ATXG.US,D,20240719,000000,0.6826,0.7443,0.6826,0.7302,163256,0
+ATXG.US,D,20240722,000000,0.74,0.7614,0.7,0.718199,61238,0
+ATXG.US,D,20240723,000000,0.706,0.775,0.7,0.7107,157358,0
+ATXG.US,D,20240724,000000,0.7011,0.7695,0.7011,0.75,14339,0
+ATXG.US,D,20240725,000000,0.7034,0.73,0.68,0.699595,31502,0
+ATXG.US,D,20240726,000000,0.7,0.7,0.68,0.7,14998,0
+ATXG.US,D,20240729,000000,0.6901,0.7,0.6901,0.6947,12603,0
+ATXG.US,D,20240730,000000,0.7001,0.721,0.6951,0.705,44095,0
+ATXG.US,D,20240731,000000,0.706371,0.707,0.6951,0.707,18706,0
+ATXG.US,D,20240801,000000,0.7,0.7164,0.6666,0.7164,10248,0
+ATXG.US,D,20240802,000000,0.69,0.6997,0.6505,0.6505,28037,0
+ATXG.US,D,20240805,000000,0.63,0.660051,0.61,0.62525,16269,0
+ATXG.US,D,20240806,000000,0.6564,0.66,0.625001,0.626252,6640,0
+ATXG.US,D,20240807,000000,0.6371,0.651,0.6305,0.64075,14930,0
+ATXG.US,D,20240808,000000,0.631,0.647,0.6105,0.63,21501,0
+ATXG.US,D,20240809,000000,0.615,0.6565,0.6105,0.6201,8885,0
+ATXG.US,D,20240812,000000,0.6201,0.7459,0.6158,0.7046,138183,0
+ATXG.US,D,20240813,000000,0.71,0.748,0.6599,0.672,27062,0
+ATXG.US,D,20240814,000000,0.6511,0.721,0.6411,0.643,9389,0
+ATXG.US,D,20240815,000000,0.682,0.682,0.65,0.6511,8656,0
+ATXG.US,D,20240816,000000,0.621,0.660434,0.5925,0.62,40866,0
+ATXG.US,D,20240819,000000,0.62,0.62,0.591,0.6136,12751,0
+ATXG.US,D,20240820,000000,0.628,0.682,0.6102,0.6585,30637,0
+ATXG.US,D,20240821,000000,0.66,0.67,0.6251,0.6549,12415,0
+ATXG.US,D,20240822,000000,0.640201,0.68,0.640201,0.6421,8248,0
+ATXG.US,D,20240823,000000,0.6403,0.699403,0.61,0.6282,27396,0
+ATXG.US,D,20240826,000000,0.63,0.665,0.601,0.6145,5887,0
+ATXG.US,D,20240827,000000,0.639,0.639,0.600201,0.63,1449,0
+ATXG.US,D,20240828,000000,0.647,0.647,0.591,0.593171,7882,0
+ATXG.US,D,20240829,000000,0.595,0.6075,0.57,0.57,20875,0
+ATXG.US,D,20240830,000000,0.5825,0.5825,0.53,0.549519,46814,0
+ATXG.US,D,20240903,000000,0.5111,0.554,0.485,0.5101,348775,0
+ATXG.US,D,20240904,000000,0.515001,0.7141,0.5102,0.62,574883,0
+ATXG.US,D,20240905,000000,0.5766,0.66,0.5469,0.57,45294,0
+ATXG.US,D,20240906,000000,0.55,0.6369,0.55,0.560754,93369,0
+ATXG.US,D,20240909,000000,0.55,0.573,0.55,0.55,7814,0
+ATXG.US,D,20240910,000000,0.523,0.5682,0.51,0.5382,19027,0
+ATXG.US,D,20240911,000000,0.529,0.69,0.514,0.515,246292,0
+ATXG.US,D,20240912,000000,0.5256,0.573,0.5152,0.569,93754,0
+ATXG.US,D,20240913,000000,0.5748,0.59,0.57,0.5701,10939,0
+ATXG.US,D,20240916,000000,0.6037,0.620899,0.57,0.57,30102,0
+ATXG.US,D,20240917,000000,0.54,0.5501,0.5102,0.5251,68461,0
+ATXG.US,D,20240918,000000,0.539,0.54,0.5101,0.5216,9990,0
+ATXG.US,D,20240919,000000,0.51,0.525051,0.51,0.52,7781,0
+ATXG.US,D,20240920,000000,0.520101,0.54,0.510735,0.5242,7042,0
+ATXG.US,D,20240923,000000,0.52,0.525,0.510001,0.5175,3166,0
+ATXG.US,D,20240924,000000,0.538,0.6831,0.511233,0.5891,89002,0
+ATXG.US,D,20240925,000000,0.5662,0.595,0.555,0.5827,13967,0
+ATXG.US,D,20240926,000000,0.598,0.7199,0.5898,0.62,129694,0
+ATXG.US,D,20240927,000000,0.659999,0.66,0.6,0.64615,41206,0
+ATXG.US,D,20240930,000000,0.66,0.7178,0.65,0.7089,59259,0
+ATXG.US,D,20241001,000000,0.73,0.73,0.6,0.648,24353,0
+ATXG.US,D,20241002,000000,0.6804,0.728,0.64,0.6799,132694,0
+ATXG.US,D,20241003,000000,0.7177,0.82,0.68,0.7501,92448,0
+ATXG.US,D,20241004,000000,0.7381,0.83,0.72,0.8197,99042,0
+ATXG.US,D,20241007,000000,0.779,0.779,0.7295,0.73,63429,0
+ATXG.US,D,20241008,000000,0.73,0.7569,0.7,0.7108,35737,0
+ATXG.US,D,20241009,000000,0.7241,0.7569,0.7108,0.7108,25998,0
+ATXG.US,D,20241010,000000,0.7108,0.7569,0.7108,0.75,20523,0
+ATXG.US,D,20241011,000000,0.7207,0.785,0.7207,0.7568,22034,0
+ATXG.US,D,20241014,000000,0.704774,0.7341,0.704774,0.7341,6069,0
+ATXG.US,D,20241015,000000,0.72,0.78,0.7001,0.71,34058,0
+ATXG.US,D,20241016,000000,0.7685,0.7685,0.633,0.7076,8194,0
+ATXG.US,D,20241017,000000,0.7308,0.7308,0.65,0.695,8502,0
+ATXG.US,D,20241018,000000,0.7391,0.75,0.665,0.7,8884,0
+ATXG.US,D,20241021,000000,0.656906,0.72,0.6518,0.6843,4732,0
+ATXG.US,D,20241022,000000,0.65,0.715,0.641,0.65,27255,0
+ATXG.US,D,20241023,000000,0.6695,0.679,0.6545,0.6789,5178,0
+ATXG.US,D,20241024,000000,0.641684,0.6789,0.641684,0.6712,9068,0
+ATXG.US,D,20241025,000000,0.6518,0.6518,0.639999,0.648,8421,0
+ATXG.US,D,20241028,000000,0.64,0.679,0.63,0.63,4493,0
+ATXG.US,D,20241029,000000,0.63,0.6816,0.6101,0.6799,16792,0
+ATXG.US,D,20241030,000000,0.6302,0.7007,0.6302,0.6501,9696,0
+ATXG.US,D,20241031,000000,0.6201,0.699899,0.6201,0.65,8133,0
+ATXG.US,D,20241101,000000,0.6333,0.68,0.62,0.620725,11884,0
+ATXG.US,D,20241104,000000,0.679,0.679,0.61,0.6111,1928,0
+ATXG.US,D,20241105,000000,0.6111,0.6416,0.6111,0.62,3005,0
+ATXG.US,D,20241106,000000,0.6142,0.6699,0.5066,0.5456,35841,0
+ATXG.US,D,20241107,000000,0.550249,0.599999,0.502,0.55,11042,0
+ATXG.US,D,20241108,000000,0.5485,0.644999,0.521,0.631,29198,0
+ATXG.US,D,20241111,000000,0.65,0.65001,0.576,0.615,8282,0
+ATXG.US,D,20241112,000000,0.6,0.65,0.6,0.63,25981,0
+ATXG.US,D,20241113,000000,0.65,0.65,0.59,0.65,24255,0
+ATXG.US,D,20241114,000000,0.587,0.65,0.586856,0.6195,29035,0
+ATXG.US,D,20241115,000000,0.59,0.618,0.550001,0.618,22217,0
+ATXG.US,D,20241118,000000,0.550001,0.597,0.550001,0.597,2570,0
+ATXG.US,D,20241119,000000,0.5478,0.595,0.5478,0.5521,10189,0
+ATXG.US,D,20241120,000000,0.5525,0.588,0.5525,0.56,4417,0
+ATXG.US,D,20241121,000000,0.6,0.6,0.5606,0.57,8629,0
+ATXG.US,D,20241122,000000,0.5475,0.553699,0.5201,0.553699,8568,0
+ATXG.US,D,20241125,000000,0.547,0.5812,0.547,0.56,3088,0
+ATXG.US,D,20241126,000000,0.53,0.56,0.525,0.5425,17489,0
+ATXG.US,D,20241127,000000,0.5696,0.5696,0.526,0.54,6366,0
+ATXG.US,D,20241129,000000,0.573,0.59,0.556,0.556,9969,0
+ATXG.US,D,20241202,000000,0.583,0.59,0.5289,0.55,17003,0
+ATXG.US,D,20241203,000000,0.568002,0.65,0.568002,0.6401,46867,0
+ATXG.US,D,20241204,000000,0.65,0.65,0.57,0.65,18861,0
+ATXG.US,D,20241205,000000,0.64,0.6499,0.6258,0.6259,13000,0
+ATXG.US,D,20241206,000000,0.58505,0.6145,0.57485,0.57485,6805,0
+ATXG.US,D,20241209,000000,0.5849,0.65,0.5849,0.63,37982,0
+ATXG.US,D,20241210,000000,0.63,0.63,0.6,0.6177,22502,0
+ATXG.US,D,20241211,000000,0.6201,0.6243,0.6,0.6,5424,0
+ATXG.US,D,20241212,000000,0.66,0.66,0.5666,0.6126,6644,0
+ATXG.US,D,20241213,000000,0.6126,0.6126,0.5863,0.5899,9061,0
+ATXG.US,D,20241216,000000,0.6489,0.6499,0.600001,0.6499,3462,0
+ATXG.US,D,20241217,000000,0.64,0.6498,0.5891,0.6498,5167,0
+ATXG.US,D,20241218,000000,0.595,0.6498,0.595,0.6399,23142,0
+ATXG.US,D,20241219,000000,0.6399,0.6399,0.5698,0.5913,9004,0
+ATXG.US,D,20241220,000000,0.55,0.59,0.55,0.570001,10212,0
+ATXG.US,D,20241223,000000,0.63,0.638,0.575,0.62,19083,0
+ATXG.US,D,20241224,000000,0.61,0.615001,0.57,0.599,13363,0
+ATXG.US,D,20241226,000000,0.59,0.667464,0.585,0.637,21964,0
+ATXG.US,D,20241227,000000,0.6385,0.75,0.637,0.6936,64696,0
+ATXG.US,D,20241230,000000,0.65,0.7,0.65,0.6899,29608,0
+ATXG.US,D,20241231,000000,0.66,0.7,0.5707,0.6127,40432,0
+ATXG.US,D,20250102,000000,0.6133,0.65,0.6133,0.65,8767,0
+ATXG.US,D,20250103,000000,0.65,0.844998,0.6499,0.8,183072,0
+ATXG.US,D,20250106,000000,0.859,0.859,0.756501,0.769,122450,0
+ATXG.US,D,20250107,000000,0.770002,0.79,0.7,0.75,39461,0
+ATXG.US,D,20250108,000000,0.75,0.78,0.7001,0.73,14068,0
+ATXG.US,D,20250110,000000,0.740001,0.755001,0.73,0.73,14247,0
+ATXG.US,D,20250113,000000,0.74,0.75,0.639,0.6915,24592,0
+ATXG.US,D,20250114,000000,0.849,0.849,0.58,0.71,35879,0
+ATXG.US,D,20250115,000000,0.7,0.75,0.67,0.6701,3397,0
+ATXG.US,D,20250116,000000,0.75,0.777,0.671,0.675,9673,0
+ATXG.US,D,20250117,000000,0.71,0.71,0.6701,0.705,8394,0
+ATXG.US,D,20250121,000000,0.73,0.73,0.671,0.71,7422,0
+ATXG.US,D,20250122,000000,0.68,0.723301,0.68,0.7016,2683,0
+ATXG.US,D,20250123,000000,0.69,0.723,0.69,0.723,2256,0
+ATXG.US,D,20250124,000000,0.7,0.715,0.7,0.71,4969,0
+ATXG.US,D,20250127,000000,0.73,0.73,0.7,0.715,3114,0
+ATXG.US,D,20250128,000000,0.7101,0.726999,0.670001,0.677,4500,0
+ATXG.US,D,20250129,000000,0.7,0.7,0.67,0.67,7146,0
+ATXG.US,D,20250130,000000,0.6915,0.6915,0.6915,0.6915,1624,0
+ATXG.US,D,20250131,000000,0.68,0.68,0.6294,0.6597,4239,0
+ATXG.US,D,20250203,000000,0.64,0.659,0.6154,0.6542,8126,0
+ATXG.US,D,20250204,000000,0.63,0.727,0.63,0.7035,11593,0
+ATXG.US,D,20250205,000000,0.7703,0.8484,0.735,0.78,167310,0
+ATXG.US,D,20250206,000000,0.7566,0.9337,0.7315,0.87,96443,0
+ATXG.US,D,20250207,000000,0.9088,1.08,0.8,1.03,116872,0
+ATXG.US,D,20250210,000000,1.07,1.18,1.03,1.16,166815,0
+ATXG.US,D,20250211,000000,1.11,1.18,1.08,1.09,33093,0
+ATXG.US,D,20250212,000000,1.1,1.1,1.01,1.0758,50504,0
+ATXG.US,D,20250213,000000,1.08,1.1,1,1.04,60286,0
+ATXG.US,D,20250214,000000,1.08,1.1,1.05,1.1,52015,0
+ATXG.US,D,20250218,000000,1.1,1.18,1.07,1.07,38516,0
+ATXG.US,D,20250219,000000,1.15,1.17,1.0673,1.0673,15984,0
+ATXG.US,D,20250220,000000,1.06,1.1,1.06,1.1,7953,0
+ATXG.US,D,20250221,000000,1.1,1.1002,1.08,1.085,22434,0
+ATXG.US,D,20250224,000000,1.1,1.1606,1.1,1.12,46462,0
+ATXG.US,D,20250225,000000,1.12,1.1599,0.9903,1.05,52316,0
+ATXG.US,D,20250226,000000,1.05,1.0994,0.9601,0.97,13393,0
+ATXG.US,D,20250227,000000,0.9748,1,0.96,0.973,9673,0
+ATXG.US,D,20250228,000000,0.9507,0.96,0.9,0.9,10688,0
+ATXG.US,D,20250303,000000,1.08,1.08,0.832,0.9502,8755,0
+ATXG.US,D,20250304,000000,0.9,0.92,0.828,0.853,6129,0
+ATXG.US,D,20250305,000000,0.8515,0.92,0.8515,0.889899,3465,0
+ATXG.US,D,20250306,000000,0.8899,0.890001,0.8899,0.8899,9558,0
+ATXG.US,D,20250307,000000,0.916,0.916,0.85,0.916,2279,0
+ATXG.US,D,20250310,000000,0.855,0.855,0.82,0.820101,6299,0
+ATXG.US,D,20250311,000000,0.82,0.92,0.82,0.9151,2445,0
+ATXG.US,D,20250312,000000,0.8715,0.91,0.87,0.87,1867,0
+ATXG.US,D,20250313,000000,0.87,0.87,0.8102,0.8494,4555,0
+ATXG.US,D,20250314,000000,0.9089,0.92,0.89,0.919,5969,0
+ATXG.US,D,20250317,000000,0.9486,0.9686,0.7447,0.8957,15361,0
+ATXG.US,D,20250318,000000,0.85045,0.8686,0.8401,0.8686,3022,0
+ATXG.US,D,20250319,000000,0.775001,0.799,0.775001,0.786,11094,0
+ATXG.US,D,20250320,000000,0.8405,0.894999,0.8405,0.8405,4412,0
+ATXG.US,D,20250321,000000,0.786,0.788,0.786,0.788,1474,0
+ATXG.US,D,20250324,000000,0.883,0.893,0.81,0.828,12144,0
+ATXG.US,D,20250325,000000,0.790001,0.87,0.79,0.8574,2575,0
+ATXG.US,D,20250326,000000,0.857,0.857,0.811,0.855,5291,0
+ATXG.US,D,20250327,000000,0.8485,0.8485,0.82,0.822,2290,0
+ATXG.US,D,20250328,000000,0.88,0.88,0.81,0.81,5456,0
+ATXG.US,D,20250331,000000,0.829,0.8849,0.829,0.862,7796,0
+ATXG.US,D,20250401,000000,0.8848,0.8848,0.7919,0.839,9268,0
+ATXG.US,D,20250402,000000,0.7701,0.82,0.7701,0.7701,1584,0
+ATXG.US,D,20250403,000000,0.7712,0.88,0.7712,0.8301,16829,0
+ATXG.US,D,20250404,000000,0.7875,0.8479,0.765,0.765683,11730,0
+ATXG.US,D,20250407,000000,0.848,0.848,0.6388,0.66,53322,0
+ATXG.US,D,20250408,000000,0.7278,0.74,0.63,0.65205,29084,0
+ATXG.US,D,20250409,000000,0.651,0.719,0.55174,0.62,37459,0
+ATXG.US,D,20250410,000000,0.6575,0.6575,0.6036,0.630381,12766,0
+ATXG.US,D,20250411,000000,0.5651,0.719,0.5651,0.68,14789,0
+ATXG.US,D,20250414,000000,0.6799,0.6799,0.64,0.64,7863,0
+ATXG.US,D,20250415,000000,0.58,0.6274,0.58,0.615,10409,0
+ATXG.US,D,20250416,000000,0.64,0.69,0.62,0.69,19585,0
+ATXG.US,D,20250417,000000,0.685,0.6966,0.61,0.6201,5018,0
+ATXG.US,D,20250421,000000,0.6619,0.6662,0.601,0.6649,2141,0
+ATXG.US,D,20250422,000000,0.65,0.6638,0.610538,0.610538,2537,0
+ATXG.US,D,20250423,000000,0.6625,0.6625,0.625,0.625,1128,0
+ATXG.US,D,20250424,000000,0.63,0.6513,0.63,0.6513,1870,0
+ATXG.US,D,20250425,000000,0.7016,0.743,0.7,0.7,22998,0
+ATXG.US,D,20250428,000000,0.738,0.738,0.732722,0.732722,1981,0
+ATXG.US,D,20250429,000000,0.7373,1.04,0.7252,0.7999,174803,0
+ATXG.US,D,20250430,000000,0.84,0.9496,0.7438,0.8004,16751,0
+ATXG.US,D,20250501,000000,0.7537,0.82,0.7502,0.7851,4467,0
+ATXG.US,D,20250502,000000,0.7544,0.779,0.6856,0.720393,23098,0
+ATXG.US,D,20250505,000000,0.7016,0.89,0.6706,0.7955,9028,0
+ATXG.US,D,20250506,000000,0.76,0.78,0.76,0.78,1725,0
+ATXG.US,D,20250507,000000,0.741,0.78,0.6938,0.7002,15935,0
+ATXG.US,D,20250508,000000,0.71,0.8345,0.7,0.75,20711,0
+ATXG.US,D,20250509,000000,0.741,0.78,0.7101,0.78,4165,0
+ATXG.US,D,20250512,000000,0.772,0.8464,0.75,0.7817,25839,0
+ATXG.US,D,20250513,000000,0.76,0.7715,0.739824,0.7715,924,0
+ATXG.US,D,20250514,000000,0.7185,0.7185,0.7185,0.7185,749,0
+ATXG.US,D,20250515,000000,1.67,1.86,0.553,0.67,29310040,0
+ATXG.US,D,20250516,000000,0.66,0.675,0.552,0.6104,1644012,0
+ATXG.US,D,20250519,000000,0.634,0.634,0.5501,0.5818,783737,0
+ATXG.US,D,20250520,000000,0.556,0.74,0.556,0.665,1557318,0
+ATXG.US,D,20250521,000000,0.7,0.7,0.6,0.6,449346,0
+ATXG.US,D,20250522,000000,0.6157,0.63,0.58,0.63,346762,0
+ATXG.US,D,20250523,000000,0.5859,0.6013,0.561,0.5761,248141,0
+ATXG.US,D,20250527,000000,0.5697,0.695,0.568,0.6605,1040737,0
+ATXG.US,D,20250528,000000,0.645,0.8,0.635,0.69,1877702,0
+ATXG.US,D,20250529,000000,0.6668,0.771,0.66,0.74,918145,0
+ATXG.US,D,20250530,000000,0.79,0.933,0.7,0.9,9003634,0
+ATXG.US,D,20250602,000000,1.02,1.06,0.75,0.875,6754762,0
+ATXG.US,D,20250603,000000,0.84,1,0.7966,0.89,3565596,0
+ATXG.US,D,20250604,000000,0.8226,0.95,0.7,0.826,1765508,0
+ATXG.US,D,20250605,000000,0.785,0.82,0.7052,0.73,893553,0
+ATXG.US,D,20250606,000000,0.67,0.768,0.6678,0.75,877930,0
+ATXG.US,D,20250609,000000,0.77,0.78,0.7201,0.741,610091,0
+ATXG.US,D,20250610,000000,0.73,0.7684,0.7,0.7445,430029,0
+ATXG.US,D,20250611,000000,0.7101,0.7855,0.68,0.707,1035667,0
+ATXG.US,D,20250612,000000,0.709,0.7319,0.7004,0.729,309368,0
+ATXG.US,D,20250613,000000,0.6588,0.679999,0.62,0.66,611302,0
+ATXG.US,D,20250616,000000,0.63,0.77,0.63,0.6823,1567191,0
+ATXG.US,D,20250617,000000,0.6676,0.703,0.6316,0.658,502837,0
+ATXG.US,D,20250618,000000,0.651,0.6798,0.63,0.655,292304,0
+ATXG.US,D,20250620,000000,0.6445,0.75,0.6302,0.6761,1060698,0
+ATXG.US,D,20250623,000000,0.67,0.689,0.61,0.642,576309,0
+ATXG.US,D,20250624,000000,0.63,0.6598,0.616,0.6332,193393,0
+ATXG.US,D,20250625,000000,0.62,0.6446,0.5757,0.5951,435748,0
+ATXG.US,D,20250626,000000,0.6,0.6195,0.58,0.5869,340390,0
+ATXG.US,D,20250627,000000,0.59,0.6173,0.5856,0.609,390128,0
+ATXG.US,D,20250630,000000,0.6026,0.69,0.6026,0.67,414275,0
+ATXG.US,D,20250701,000000,0.63,0.73,0.63,0.6972,391990,0
+ATXG.US,D,20250702,000000,0.9737,1.07,0.53,0.6166,35859375,0
+ATXG.US,D,20250703,000000,0.6007,0.645,0.5859,0.6047,1439832,0
+ATXG.US,D,20250707,000000,0.5845,0.625,0.5601,0.605,988196,0
+ATXG.US,D,20250708,000000,0.6098,0.65,0.59,0.639,795199,0
+ATXG.US,D,20250709,000000,0.6107,0.64,0.6107,0.615,405979,0
+ATXG.US,D,20250710,000000,0.629,0.6837,0.6146,0.642,1104604,0
+ATXG.US,D,20250711,000000,0.6479,0.6743,0.6221,0.6522,412994,0
+ATXG.US,D,20250714,000000,0.674,0.674,0.63,0.63,414403,0
+ATXG.US,D,20250715,000000,0.6283,0.65,0.6208,0.6354,162098,0
+ATXG.US,D,20250716,000000,0.6404,0.6743,0.6207,0.6597,781376,0
+ATXG.US,D,20250717,000000,0.6655,0.7372,0.62,0.7103,1214703,0
+ATXG.US,D,20250718,000000,0.713,0.7288,0.6651,0.6834,463954,0
+ATXG.US,D,20250721,000000,0.6805,0.7518,0.6501,0.6949,370023,0
+ATXG.US,D,20250722,000000,0.6851,0.6993,0.65,0.6758,255405,0
+ATXG.US,D,20250723,000000,0.6555,0.6636,0.6115,0.6253,584496,0
+ATXG.US,D,20250724,000000,0.605,0.6149,0.575,0.5785,475231,0
+ATXG.US,D,20250725,000000,0.5826,0.5986,0.553,0.595,168794,0
+ATXG.US,D,20250728,000000,0.5995,0.5995,0.5401,0.566,245900,0
+ATXG.US,D,20250729,000000,0.567,0.567,0.5221,0.5456,279179,0
+ATXG.US,D,20250730,000000,0.5322,0.5514,0.506,0.51,189351,0
+ATXG.US,D,20250731,000000,0.52,0.5217,0.481,0.4974,301943,0
+ATXG.US,D,20250801,000000,0.49,0.5,0.3606,0.4056,962103,0
+ATXG.US,D,20250804,000000,0.426,0.439899,0.4032,0.4231,178159,0
+ATXG.US,D,20250805,000000,0.4176,0.44,0.4176,0.4399,103567,0
+ATXG.US,D,20250806,000000,0.43,0.4482,0.4255,0.4482,62748,0
+ATXG.US,D,20250807,000000,0.449,0.4699,0.4311,0.445,55027,0
+ATXG.US,D,20250808,000000,0.474,0.474,0.4176,0.433,64426,0
+ATXG.US,D,20250811,000000,0.419,0.4499,0.419,0.4323,44039,0
+ATXG.US,D,20250812,000000,0.4335,0.46084,0.4236,0.4532,47158,0
+ATXG.US,D,20250813,000000,0.484,0.484,0.4534,0.4617,119916,0
+ATXG.US,D,20250814,000000,0.4452,0.465,0.4307,0.4452,85709,0
+ATXG.US,D,20250815,000000,0.4334,0.5071,0.4334,0.475,277455,0
+ATXG.US,D,20250818,000000,0.455,0.4746,0.4412,0.4701,96620,0
+ATXG.US,D,20250819,000000,0.4573,0.4798,0.441,0.4619,70768,0
+ATXG.US,D,20250820,000000,0.467,0.48,0.445,0.48,38034,0
+ATXG.US,D,20250821,000000,0.4549,0.4798,0.4549,0.479,85963,0
+ATXG.US,D,20250822,000000,0.44,0.53,0.44,0.5043,192337,0
+ATXG.US,D,20250825,000000,0.5053,0.6,0.5053,0.5433,399480,0
+ATXG.US,D,20250826,000000,0.55,0.5944,0.52,0.5661,323495,0
+ATXG.US,D,20250827,000000,0.55,0.5899,0.55,0.58,175328,0
+ATXG.US,D,20250828,000000,0.61,0.61,0.560101,0.58,144310,0
+ATXG.US,D,20250829,000000,0.5626,0.58,0.56,0.5601,106896,0
+ATXG.US,D,20250902,000000,0.5316,0.5729,0.5001,0.555,61883,0
+ATXG.US,D,20250903,000000,0.55,0.5799,0.5005,0.5649,47256,0
+ATXG.US,D,20250904,000000,0.56,0.5649,0.535,0.5399,139675,0
+ATXG.US,D,20250905,000000,0.54,0.55,0.5005,0.55,85870,0
+ATXG.US,D,20250908,000000,0.5343,0.58,0.5,0.5538,402591,0
+ATXG.US,D,20250909,000000,0.585,0.595,0.5085,0.595,1555009,0
+ATXG.US,D,20250910,000000,0.62,0.71,0.55,0.6598,1363208,0
+ATXG.US,D,20250911,000000,0.6248,0.7207,0.61,0.69,440054,0
+ATXG.US,D,20250912,000000,0.7,0.7,0.63,0.6687,250760,0
+ATXG.US,D,20250915,000000,0.6495,0.6834,0.612,0.6312,126076,0
+ATXG.US,D,20250916,000000,0.63,0.63,0.5996,0.6004,104798,0
+ATXG.US,D,20250917,000000,0.6177,0.63,0.61,0.6299,58712,0
+ATXG.US,D,20250918,000000,0.63,0.7499,0.604,0.7167,966973,0
+ATXG.US,D,20250919,000000,0.72,0.838,0.69,0.8275,1797487,0
+ATXG.US,D,20250922,000000,0.83,1.3,0.731,1.08,9157555,0
+ATXG.US,D,20250923,000000,0.9339,1.1,0.9144,1.01,2630104,0
+ATXG.US,D,20250924,000000,1.01,1.04,0.92,1.02,922248,0
+ATXG.US,D,20250925,000000,1.02,1.02,0.95,1,583363,0
+ATXG.US,D,20250926,000000,1.01,1.03,0.932,1,982110,0
+ATXG.US,D,20250929,000000,1,1.04,0.9731,1.02,726638,0
+ATXG.US,D,20250930,000000,1.03,1.03,0.943,1,351595,0
+ATXG.US,D,20251001,000000,1,1.015,0.97,1,436182,0
+ATXG.US,D,20251002,000000,1.01,1.17,0.98,1.11,653173,0
+ATXG.US,D,20251003,000000,1.14,1.14,1.02,1.06,328444,0
+ATXG.US,D,20251006,000000,1.1,1.1,0.82,1,432337,0
+ATXG.US,D,20251007,000000,0.9597,1.04,0.9407,1.01,341868,0
+ATXG.US,D,20251008,000000,1.01,1.02,0.93,1,213833,0
+ATXG.US,D,20251009,000000,1.03,1.03,0.9479,1,238556,0
+ATXG.US,D,20251010,000000,1.03,1.03,0.9038,1,227891,0
+ATXG.US,D,20251013,000000,1.03,1.08,0.94,1.03,343065,0
+ATXG.US,D,20251014,000000,1.03,1.04,0.96,1.02,225177,0
+ATXG.US,D,20251015,000000,1.03,1.03,0.9751,1,76163,0
+ATXG.US,D,20251016,000000,0.999,1.01,0.9384,1,358634,0
+ATXG.US,D,20251017,000000,0.96,1.02,0.9402,1.01,323301,0
+ATXG.US,D,20251020,000000,1.03,1.03,0.8149,0.943,780283,0
+ATXG.US,D,20251021,000000,0.8703,0.8703,0.63,0.6621,1049643,0
+ATXG.US,D,20251022,000000,0.6625,0.7099,0.6034,0.7079,443940,0
+ATXG.US,D,20251023,000000,0.69,0.7235,0.67,0.6996,432349,0
+ATXG.US,D,20251024,000000,0.7,0.729,0.6101,0.6837,272297,0
+ATXG.US,D,20251027,000000,0.6303,0.6899,0.61,0.68,594748,0
+ATXG.US,D,20251028,000000,0.6896,0.6896,0.6189,0.6332,183845,0
+ATXG.US,D,20251029,000000,0.63,0.643701,0.445,0.475,1003176,0
+ATXG.US,D,20251030,000000,0.47,0.5194,0.4655,0.499,565460,0
+ATXG.US,D,20251031,000000,0.506,0.616,0.4601,0.492,729806,0
+ATXG.US,D,20251103,000000,0.47,0.4867,0.4501,0.4668,166452,0
+ATXG.US,D,20251104,000000,0.4574,0.4698,0.4452,0.456,105434,0
+ATXG.US,D,20251105,000000,0.46,0.5129,0.46,0.476,117039,0
+ATXG.US,D,20251106,000000,0.462,0.4775,0.4549,0.4602,137264,0
+ATXG.US,D,20251107,000000,0.445,0.4624,0.445,0.4502,72891,0
+ATXG.US,D,20251110,000000,0.47,0.4739,0.458,0.468,13351,0
+ATXG.US,D,20251111,000000,0.4533,0.4599,0.4511,0.4585,74423,0
+ATXG.US,D,20251112,000000,0.46,0.476,0.46,0.4759,29343,0
+ATXG.US,D,20251113,000000,0.454,0.483001,0.454,0.47,52434,0
+ATXG.US,D,20251114,000000,0.4646,0.47,0.4605,0.4621,37673,0
+ATXG.US,D,20251117,000000,0.44,0.4598,0.44,0.4501,45363,0
+ATXG.US,D,20251118,000000,0.458,0.458,0.4454,0.45,51124,0
+ATXG.US,D,20251119,000000,0.44,0.458899,0.44,0.4526,18780,0
+ATXG.US,D,20251120,000000,0.451101,0.4699,0.42081,0.42081,91347,0
+ATXG.US,D,20251121,000000,0.4208,0.4342,0.41,0.4159,59714,0
+ATXG.US,D,20251124,000000,0.401,0.441,0.401,0.42175,77953,0
+ATXG.US,D,20251125,000000,0.479799,0.4799,0.423,0.44,24988,0
+ATXG.US,D,20251126,000000,0.4389,0.4796,0.41521,0.47,225952,0
+ATXG.US,D,20251128,000000,0.479,0.4881,0.45864,0.4706,138061,0
+ATXG.US,D,20251201,000000,0.45,0.4764,0.45,0.4764,12788,0
+ATXG.US,D,20251202,000000,0.4764,0.4795,0.4525,0.4795,32573,0
+ATXG.US,D,20251203,000000,0.47,0.4898,0.47,0.4753,32513,0
+ATXG.US,D,20251204,000000,0.4894,0.4894,0.4551,0.4657,16092,0
+ATXG.US,D,20251205,000000,0.465,0.4872,0.465,0.4705,42789,0
+ATXG.US,D,20251208,000000,0.4695,0.489,0.465,0.4651,12126,0
+ATXG.US,D,20251209,000000,0.465,0.5153,0.465,0.499851,49075,0
+ATXG.US,D,20251210,000000,0.509,0.5546,0.5002,0.5255,100047,0
+ATXG.US,D,20251211,000000,0.5171,0.5171,0.5002,0.5014,37227,0
+ATXG.US,D,20251212,000000,0.5291,0.5291,0.504101,0.5058,20030,0
+ATXG.US,D,20251215,000000,0.4581,0.512551,0.4581,0.472,88852,0
+ATXG.US,D,20251216,000000,0.472,0.4721,0.459,0.4592,22704,0
+ATXG.US,D,20251217,000000,0.46,0.499999,0.4596,0.4601,35443,0
+ATXG.US,D,20251218,000000,0.4501,0.4697,0.4401,0.4411,45639,0
+ATXG.US,D,20251219,000000,0.4579,0.4695,0.4338,0.4601,28863,0
+ATXG.US,D,20251222,000000,0.4428,0.4639,0.43011,0.462,50561,0
+ATXG.US,D,20251223,000000,0.461,0.462,0.4321,0.435,16307,0
+ATXG.US,D,20251224,000000,0.461,0.461,0.4325,0.4338,32353,0
+ATXG.US,D,20251226,000000,0.448,0.448,0.4338,0.44,6559,0
+ATXG.US,D,20251229,000000,0.45,0.45,0.3813,0.3885,73714,0
+ATXG.US,D,20251230,000000,0.4,0.4001,0.333,0.356,152644,0
+ATXG.US,D,20251231,000000,0.37,0.4452,0.37,0.3922,36073,0
+ATXG.US,D,20260102,000000,0.4,0.4391,0.3785,0.3789,21037,0
+ATXG.US,D,20260105,000000,0.3962,0.4,0.3911,0.3911,49176,0
+ATXG.US,D,20260106,000000,0.4195,0.4201,0.3785,0.3889,60050,0
+ATXG.US,D,20260107,000000,0.39,0.399396,0.3851,0.3851,21374,0
+ATXG.US,D,20260108,000000,0.4,0.4,0.3851,0.3851,26257,0
+ATXG.US,D,20260109,000000,0.392,0.409,0.3895,0.409,38293,0
+ATXG.US,D,20260112,000000,0.43,0.439,0.4105,0.4233,48071,0
+ATXG.US,D,20260113,000000,0.4061,0.4499,0.4039,0.4275,16281,0
+ATXG.US,D,20260114,000000,0.449,0.50055,0.42,0.4659,98657,0
+ATXG.US,D,20260115,000000,0.45,0.45,0.3879,0.4201,271453,0
+ATXG.US,D,20260116,000000,0.4117,0.4599,0.338,0.3776,142814,0
+ATXG.US,D,20260120,000000,0.35,0.395,0.35,0.372,56663,0
+ATXG.US,D,20260121,000000,0.38,0.3899,0.365,0.365,47787,0
+ATXG.US,D,20260122,000000,0.38,0.38,0.3681,0.3701,12642,0
+ATXG.US,D,20260123,000000,0.370103,0.3811,0.3701,0.3811,2897,0
+ATXG.US,D,20260126,000000,0.385,0.3906,0.365,0.3673,49331,0
+ATXG.US,D,20260127,000000,0.376,0.376,0.3333,0.3395,42979,0
+ATXG.US,D,20260128,000000,0.38,0.385,0.2762,0.3278,128241,0
+ATXG.US,D,20260129,000000,0.32,0.35,0.3,0.3369,93807,0
+ATXG.US,D,20260130,000000,0.3281,0.3599,0.3281,0.3333,68807,0
+ATXG.US,D,20260202,000000,0.3479,0.3479,0.336,0.336,30226,0
+ATXG.US,D,20260203,000000,0.34,0.34,0.32,0.33,35371,0
+ATXG.US,D,20260204,000000,0.33,0.3401,0.3249,0.3328,22915,0
+ATXG.US,D,20260205,000000,0.3508,0.3647,0.3249,0.3494,109506,0
+ATXG.US,D,20260206,000000,0.426,0.47,0.29,0.329,13827927,0
+ATXG.US,D,20260209,000000,0.3624,0.5,0.3623,0.4254,8610351,0
+ATXG.US,D,20260210,000000,0.63,0.637,0.3365,0.429,15351776,0
+ATXG.US,D,20260211,000000,0.4019,0.4049,0.362,0.39485,754849,0
+ATXG.US,D,20260212,000000,0.3602,0.41,0.3601,0.3846,300749,0
+ATXG.US,D,20260213,000000,0.367,0.395,0.351,0.39,161226,0
+ATXG.US,D,20260217,000000,0.349,0.39,0.349,0.3831,181655,0
+ATXG.US,D,20260218,000000,0.349,0.379,0.349,0.3665,104914,0

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

@@ -0,0 +1,5 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BABU.US,D,20260212,000000,24.48,24.48,22.29,22.6585,2205,0
+BABU.US,D,20260213,000000,21.62,22.32,21.55,21.7597,4268,0
+BABU.US,D,20260217,000000,21.75,21.75,21.7269,21.7269,961,0
+BABU.US,D,20260218,000000,22.105,22.18,21.85,21.92,5182,0

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

@@ -0,0 +1,133 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BACC.US,D,20250804,000000,10.04,10.04,9.95,9.95,73240,0
+BACC.US,D,20250805,000000,9.9658,9.9667,9.955,9.965,806820,0
+BACC.US,D,20250806,000000,9.96,9.965,9.96,9.96,735245,0
+BACC.US,D,20250807,000000,9.97,9.97,9.96,9.96,42261,0
+BACC.US,D,20250808,000000,9.96,9.965,9.9599,9.965,359816,0
+BACC.US,D,20250811,000000,9.97,9.975,9.97,9.975,580043,0
+BACC.US,D,20250812,000000,9.98,9.98,9.97,9.975,134272,0
+BACC.US,D,20250813,000000,9.98,9.98,9.97,9.97,332025,0
+BACC.US,D,20250814,000000,9.97,9.98,9.97,9.97,130403,0
+BACC.US,D,20250815,000000,9.975,9.975,9.975,9.975,8299,0
+BACC.US,D,20250818,000000,10,10,9.97,9.97,8298,0
+BACC.US,D,20250819,000000,9.9999,10,9.99,10,1748,0
+BACC.US,D,20250820,000000,9.99,9.99,9.99,9.99,46970,0
+BACC.US,D,20250821,000000,9.9886,10.005,9.985,9.99,136667,0
+BACC.US,D,20250822,000000,9.9801,9.9899,9.98,9.98,79038,0
+BACC.US,D,20250825,000000,9.98,9.985,9.97,9.97,54696,0
+BACC.US,D,20250826,000000,9.97,9.9736,9.96,9.965,108704,0
+BACC.US,D,20250827,000000,9.97,9.97,9.96,9.96,6677,0
+BACC.US,D,20250828,000000,9.96,9.96,9.96,9.96,3839,0
+BACC.US,D,20250829,000000,9.9525,9.955,9.95,9.95,2834,0
+BACC.US,D,20250902,000000,9.96,9.96,9.9512,9.9512,5374,0
+BACC.US,D,20250904,000000,9.96,9.96,9.96,9.96,86585,0
+BACC.US,D,20250905,000000,9.96,9.98,9.96,9.98,69791,0
+BACC.US,D,20250908,000000,9.98,9.98,9.975,9.975,5927,0
+BACC.US,D,20250909,000000,9.97,9.99,9.96,9.98,664420,0
+BACC.US,D,20250910,000000,9.97,9.97,9.97,9.97,1183,0
+BACC.US,D,20250911,000000,9.97,9.97,9.97,9.97,100027,0
+BACC.US,D,20250912,000000,9.99,9.99,9.99,9.99,3975,0
+BACC.US,D,20250915,000000,9.99,9.99,9.9799,9.99,80015,0
+BACC.US,D,20250916,000000,9.99,9.99,9.98,9.99,550,0
+BACC.US,D,20250917,000000,9.99,9.99,9.99,9.99,575,0
+BACC.US,D,20250918,000000,9.99,9.99,9.98,9.98,514,0
+BACC.US,D,20250919,000000,9.97,9.98,9.97,9.98,51086,0
+BACC.US,D,20250922,000000,9.99,9.99,9.99,9.99,227,0
+BACC.US,D,20250923,000000,9.99,9.99,9.9893,9.99,37956,0
+BACC.US,D,20250924,000000,9.99,9.995,9.989,9.995,42165,0
+BACC.US,D,20250925,000000,10,10,10,10,361,0
+BACC.US,D,20250926,000000,10,10,10,10,567,0
+BACC.US,D,20250929,000000,10,10,10,10,985,0
+BACC.US,D,20250930,000000,10,10,9.995,9.995,609,0
+BACC.US,D,20251001,000000,10,10,10,10,208,0
+BACC.US,D,20251002,000000,10,10,9.9886,9.9886,5407,0
+BACC.US,D,20251003,000000,10,10,9.99,10,54897,0
+BACC.US,D,20251006,000000,10,10,10,10,5032,0
+BACC.US,D,20251007,000000,10,10.02,10,10.02,9401,0
+BACC.US,D,20251008,000000,10,10,10,10,195201,0
+BACC.US,D,20251009,000000,10,10.06,10,10.02,17032,0
+BACC.US,D,20251010,000000,10,10,10,10,6317,0
+BACC.US,D,20251013,000000,10.01,10.01,10,10.01,5057,0
+BACC.US,D,20251014,000000,10.02,10.04,10.02,10.04,2143,0
+BACC.US,D,20251015,000000,10.04,10.045,10,10.03,45754,0
+BACC.US,D,20251016,000000,10.03,10.03,10.03,10.03,2149,0
+BACC.US,D,20251020,000000,10.04,10.04,10.04,10.04,612,0
+BACC.US,D,20251021,000000,10.0328,10.05,10.0328,10.05,68852,0
+BACC.US,D,20251022,000000,10.05,10.055,10.05,10.05,5811,0
+BACC.US,D,20251024,000000,10.05,10.05,10.05,10.05,7702,0
+BACC.US,D,20251027,000000,10.03,10.03,10.03,10.03,100091,0
+BACC.US,D,20251028,000000,10.01,10.045,10.0007,10.04,34153,0
+BACC.US,D,20251029,000000,10.04,10.055,10.04,10.055,31244,0
+BACC.US,D,20251030,000000,10.055,10.06,10.055,10.0599,27534,0
+BACC.US,D,20251031,000000,10.06,10.065,10.06,10.06,71380,0
+BACC.US,D,20251103,000000,10.07,10.07,10.07,10.07,204,0
+BACC.US,D,20251104,000000,10.07,10.07,10.07,10.07,11766,0
+BACC.US,D,20251105,000000,10.08,10.08,10.0699,10.08,135015,0
+BACC.US,D,20251106,000000,10.07,10.07,10.07,10.07,247,0
+BACC.US,D,20251110,000000,10.09,10.1158,10.085,10.11,60113,0
+BACC.US,D,20251111,000000,10.12,10.125,10.115,10.12,240693,0
+BACC.US,D,20251112,000000,10.12,10.12,10.12,10.12,329,0
+BACC.US,D,20251113,000000,10.12,10.12,10.12,10.12,89214,0
+BACC.US,D,20251114,000000,10.1299,10.135,10.115,10.115,21599,0
+BACC.US,D,20251117,000000,10.12,10.12,10.11,10.115,10705,0
+BACC.US,D,20251118,000000,10.11,10.13,10.11,10.13,25494,0
+BACC.US,D,20251119,000000,10.43,10.44,10.27,10.3,4174587,0
+BACC.US,D,20251120,000000,10.27,10.34,10.27,10.3,966962,0
+BACC.US,D,20251121,000000,10.33,10.33,10.295,10.295,37161,0
+BACC.US,D,20251124,000000,10.33,10.34,10.28,10.3,221096,0
+BACC.US,D,20251125,000000,10.3,10.3386,10.3,10.33,166571,0
+BACC.US,D,20251126,000000,10.33,10.34,10.3,10.31,64956,0
+BACC.US,D,20251128,000000,10.37,10.43,10.32,10.32,56887,0
+BACC.US,D,20251201,000000,10.35,10.35,10.29,10.29,126285,0
+BACC.US,D,20251202,000000,10.32,10.33,10.28,10.3,19165,0
+BACC.US,D,20251203,000000,10.28,10.3,10.25,10.28,27921,0
+BACC.US,D,20251204,000000,10.29,10.3,10.28,10.28,85427,0
+BACC.US,D,20251205,000000,10.3,10.3,10.26,10.27,20882,0
+BACC.US,D,20251208,000000,10.28,10.28,10.25,10.27,17687,0
+BACC.US,D,20251209,000000,10.29,10.29,10.25,10.26,19265,0
+BACC.US,D,20251210,000000,10.25,10.29,10.25,10.26,27024,0
+BACC.US,D,20251211,000000,10.26,10.27,10.26,10.26,3068,0
+BACC.US,D,20251212,000000,10.27,10.27,10.24,10.24,39503,0
+BACC.US,D,20251215,000000,10.29,10.29,10.24,10.24,8483,0
+BACC.US,D,20251216,000000,10.24,10.26,10.24,10.24,1115,0
+BACC.US,D,20251217,000000,10.24,10.24,10.2,10.2,9225,0
+BACC.US,D,20251218,000000,10.28,10.29,10.26,10.28,888029,0
+BACC.US,D,20251219,000000,10.26,10.29,10.26,10.26,5084,0
+BACC.US,D,20251222,000000,10.26,10.26,10.22,10.22,12161,0
+BACC.US,D,20251223,000000,10.2,10.21,10.2,10.21,811,0
+BACC.US,D,20251226,000000,10.2,10.25,10.2,10.25,707,0
+BACC.US,D,20251229,000000,10.2,10.25,10.2,10.25,1648,0
+BACC.US,D,20251230,000000,10.22,10.2201,10.22,10.22,8281,0
+BACC.US,D,20251231,000000,10.201,10.215,10.2,10.21,12181,0
+BACC.US,D,20260102,000000,10.25,10.25,10.22,10.22,3381,0
+BACC.US,D,20260105,000000,10.22,10.22,10.22,10.22,304,0
+BACC.US,D,20260106,000000,10.22,10.22,10.22,10.22,12575,0
+BACC.US,D,20260107,000000,10.23,10.2386,10.22,10.22,21343,0
+BACC.US,D,20260108,000000,10.22,10.22,10.22,10.22,60941,0
+BACC.US,D,20260109,000000,10.22,10.2241,10.21,10.21,90748,0
+BACC.US,D,20260112,000000,10.25,10.25,10.23,10.23,15422,0
+BACC.US,D,20260113,000000,10.24,10.24,10.24,10.24,376,0
+BACC.US,D,20260114,000000,10.22,10.25,10.22,10.25,5707,0
+BACC.US,D,20260115,000000,10.25,10.29,10.25,10.29,250281,0
+BACC.US,D,20260116,000000,10.22,10.29,10.22,10.29,5480,0
+BACC.US,D,20260120,000000,10.29,10.29,10.22,10.29,890,0
+BACC.US,D,20260121,000000,10.22,10.26,10.22,10.26,457,0
+BACC.US,D,20260122,000000,10.28,10.28,10.26,10.26,745,0
+BACC.US,D,20260123,000000,10.23,10.23,10.23,10.23,796,0
+BACC.US,D,20260126,000000,10.23,10.23,10.23,10.23,3449,0
+BACC.US,D,20260127,000000,10.23,10.23,10.23,10.23,311,0
+BACC.US,D,20260128,000000,10.23,10.3,10.23,10.2862,26932,0
+BACC.US,D,20260129,000000,10.23,10.23,10.23,10.23,956,0
+BACC.US,D,20260130,000000,10.29,10.3,10.23,10.23,10565,0
+BACC.US,D,20260202,000000,10.23,10.23,10.22,10.22,29471,0
+BACC.US,D,20260203,000000,10.23,10.29,10.22,10.25,1045928,0
+BACC.US,D,20260204,000000,10.25,10.25,10.25,10.25,25548,0
+BACC.US,D,20260205,000000,10.22,10.26,10.22,10.26,57650,0
+BACC.US,D,20260206,000000,10.26,10.26,10.26,10.26,1789,0
+BACC.US,D,20260209,000000,10.22,10.22,10.22,10.22,1318,0
+BACC.US,D,20260210,000000,10.21,10.24,10.2,10.24,11396,0
+BACC.US,D,20260211,000000,10.26,10.27,10.26,10.26,557009,0
+BACC.US,D,20260212,000000,10.25,10.25,10.18,10.2,35369,0
+BACC.US,D,20260213,000000,10.2,10.2,10.18,10.19,33293,0
+BACC.US,D,20260217,000000,10.2,10.2,10.17,10.18,32873,0
+BACC.US,D,20260218,000000,10.17,10.17,10.15,10.17,30931,0

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

@@ -0,0 +1,93 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BACCR.US,D,20250804,000000,0.15,0.17,0.15,0.16,1825616,0
+BACCR.US,D,20250805,000000,0.1601,0.1601,0.1494,0.1494,249398,0
+BACCR.US,D,20250806,000000,0.14,0.16,0.14,0.1499,686942,0
+BACCR.US,D,20250807,000000,0.1401,0.16,0.14,0.1598,171797,0
+BACCR.US,D,20250811,000000,0.14799,0.14799,0.1401,0.142,6532,0
+BACCR.US,D,20250812,000000,0.142,0.142,0.13985,0.14,34059,0
+BACCR.US,D,20250814,000000,0.1318,0.1318,0.1318,0.1318,153,0
+BACCR.US,D,20250818,000000,0.132,0.14,0.132,0.14,1490,0
+BACCR.US,D,20250825,000000,0.14,0.14,0.1301,0.1301,10061,0
+BACCR.US,D,20250902,000000,0.14,0.14,0.1302,0.14,6308,0
+BACCR.US,D,20250903,000000,0.15,0.15,0.1339,0.14,18427,0
+BACCR.US,D,20250911,000000,0.15,0.159,0.1302,0.15,19175,0
+BACCR.US,D,20250916,000000,0.16,0.16,0.16,0.16,30067,0
+BACCR.US,D,20250917,000000,0.154,0.154,0.152,0.152,200,0
+BACCR.US,D,20250924,000000,0.159,0.16,0.144,0.144,21900,0
+BACCR.US,D,20250926,000000,0.16,0.16,0.16,0.16,3783,0
+BACCR.US,D,20250929,000000,0.163,0.163,0.15,0.158,4543,0
+BACCR.US,D,20250930,000000,0.163,0.163,0.1614,0.1614,400,0
+BACCR.US,D,20251001,000000,0.164,0.164,0.16,0.16,1000,0
+BACCR.US,D,20251002,000000,0.163,0.168,0.16,0.168,41300,0
+BACCR.US,D,20251003,000000,0.165,0.175,0.165,0.165,5500,0
+BACCR.US,D,20251006,000000,0.165,0.17,0.165,0.17,49713,0
+BACCR.US,D,20251007,000000,0.2032,0.209,0.18,0.1851,18325,0
+BACCR.US,D,20251009,000000,0.19,0.2,0.1899,0.19,41076,0
+BACCR.US,D,20251010,000000,0.2,0.2,0.1636,0.1636,1242,0
+BACCR.US,D,20251013,000000,0.19,0.195,0.19,0.19,18142,0
+BACCR.US,D,20251014,000000,0.175,0.2,0.16,0.2,34959,0
+BACCR.US,D,20251015,000000,0.2,0.2,0.2,0.2,3480,0
+BACCR.US,D,20251016,000000,0.2,0.2,0.18,0.195,21181,0
+BACCR.US,D,20251017,000000,0.19,0.19,0.18,0.183651,3742,0
+BACCR.US,D,20251024,000000,0.19,0.19,0.19,0.19,2812,0
+BACCR.US,D,20251027,000000,0.19,0.2,0.19,0.2,20358,0
+BACCR.US,D,20251028,000000,0.2,0.2,0.2,0.2,10168,0
+BACCR.US,D,20251029,000000,0.1944,0.1944,0.1944,0.1944,500,0
+BACCR.US,D,20251031,000000,0.2,0.2,0.2,0.2,67619,0
+BACCR.US,D,20251103,000000,0.199,0.199,0.199,0.199,500,0
+BACCR.US,D,20251104,000000,0.19,0.1945,0.19,0.1945,4250,0
+BACCR.US,D,20251106,000000,0.19,0.2,0.19,0.2,100000,0
+BACCR.US,D,20251110,000000,0.2,0.29,0.2,0.25,325617,0
+BACCR.US,D,20251111,000000,0.25,0.2661,0.235,0.25,62661,0
+BACCR.US,D,20251112,000000,0.25,0.2528,0.25,0.25,29406,0
+BACCR.US,D,20251114,000000,0.25,0.25,0.25,0.25,2243,0
+BACCR.US,D,20251117,000000,0.25,0.26,0.25,0.25,39387,0
+BACCR.US,D,20251118,000000,0.25,0.25,0.22,0.22,4618,0
+BACCR.US,D,20251119,000000,0.48,0.48,0.36,0.39,3817055,0
+BACCR.US,D,20251120,000000,0.38,0.39,0.3557,0.36,468035,0
+BACCR.US,D,20251121,000000,0.38,0.38,0.345,0.38,22207,0
+BACCR.US,D,20251124,000000,0.36,0.38,0.35,0.3791,15330,0
+BACCR.US,D,20251125,000000,0.35,0.38,0.32,0.35,338419,0
+BACCR.US,D,20251126,000000,0.35,0.38,0.32,0.35,25986,0
+BACCR.US,D,20251128,000000,0.35,0.35,0.335,0.335,2070,0
+BACCR.US,D,20251201,000000,0.36,0.36,0.35,0.35,34396,0
+BACCR.US,D,20251202,000000,0.36,0.36,0.35,0.35,5830,0
+BACCR.US,D,20251203,000000,0.3414,0.35,0.32,0.32,4390,0
+BACCR.US,D,20251204,000000,0.335,0.335,0.32,0.3201,19700,0
+BACCR.US,D,20251205,000000,0.32,0.3375,0.32,0.33,23669,0
+BACCR.US,D,20251208,000000,0.34,0.34,0.34,0.34,233,0
+BACCR.US,D,20251209,000000,0.32,0.345,0.32,0.345,2030,0
+BACCR.US,D,20251210,000000,0.309,0.345,0.309,0.345,358,0
+BACCR.US,D,20251212,000000,0.32,0.34,0.3,0.3009,79945,0
+BACCR.US,D,20251216,000000,0.31,0.3457,0.2996,0.31,18402,0
+BACCR.US,D,20251217,000000,0.2585,0.3301,0.2585,0.295,1821,0
+BACCR.US,D,20251218,000000,0.3185,0.3267,0.3106,0.32,2400,0
+BACCR.US,D,20251219,000000,0.3352,0.3384,0.3352,0.3384,304,0
+BACCR.US,D,20251224,000000,0.323851,0.323851,0.323851,0.323851,1166,0
+BACCR.US,D,20251226,000000,0.3241,0.3241,0.3,0.3153,1125,0
+BACCR.US,D,20251229,000000,0.3,0.3486,0.3,0.3486,3477,0
+BACCR.US,D,20251231,000000,0.3,0.3346,0.2501,0.3241,71857,0
+BACCR.US,D,20260102,000000,0.3014,0.3014,0.3014,0.3014,1339,0
+BACCR.US,D,20260107,000000,0.3027,0.33,0.3027,0.33,1219,0
+BACCR.US,D,20260108,000000,0.311,0.3154,0.31,0.31,25862,0
+BACCR.US,D,20260109,000000,0.3279,0.35,0.3,0.3,10792,0
+BACCR.US,D,20260112,000000,0.2719,0.349,0.2719,0.31,22214,0
+BACCR.US,D,20260114,000000,0.31,0.32,0.31,0.32,281080,0
+BACCR.US,D,20260115,000000,0.34,0.34,0.33,0.34,27574,0
+BACCR.US,D,20260116,000000,0.347,0.347,0.347,0.347,100,0
+BACCR.US,D,20260121,000000,0.33,0.33,0.33,0.33,50016,0
+BACCR.US,D,20260122,000000,0.32,0.35,0.32,0.335,11703,0
+BACCR.US,D,20260123,000000,0.32,0.33,0.31,0.315,409514,0
+BACCR.US,D,20260126,000000,0.31,0.31,0.3,0.3,22219,0
+BACCR.US,D,20260127,000000,0.3,0.3,0.3,0.3,20000,0
+BACCR.US,D,20260128,000000,0.31,0.31,0.3,0.3,113947,0
+BACCR.US,D,20260130,000000,0.32,0.32,0.2675,0.3,13945,0
+BACCR.US,D,20260202,000000,0.3,0.3,0.3,0.3,29330,0
+BACCR.US,D,20260203,000000,0.2553,0.3,0.25,0.2801,11512,0
+BACCR.US,D,20260204,000000,0.275,0.29,0.27,0.29,125616,0
+BACCR.US,D,20260205,000000,0.2501,0.29,0.24,0.29,1100,0
+BACCR.US,D,20260209,000000,0.28,0.281,0.279,0.28,1100,0
+BACCR.US,D,20260210,000000,0.26,0.26,0.26,0.26,200,0
+BACCR.US,D,20260211,000000,0.28,0.28,0.24,0.24,30848,0
+BACCR.US,D,20260212,000000,0.235,0.24,0.235,0.24,103000,0
+BACCR.US,D,20260213,000000,0.24,0.24,0.24,0.24,8466,0

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

@@ -0,0 +1,115 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCARW.US,D,20250820,000000,0.14,0.27,0.14,0.17,2459604,0
+BCARW.US,D,20250821,000000,0.153,0.16,0.15,0.1551,287029,0
+BCARW.US,D,20250822,000000,0.156,0.178,0.15,0.1774,481628,0
+BCARW.US,D,20250825,000000,0.1774,0.195,0.17,0.19,140267,0
+BCARW.US,D,20250826,000000,0.1651,0.19,0.1651,0.1658,4600,0
+BCARW.US,D,20250827,000000,0.175,0.175,0.1629,0.1629,42300,0
+BCARW.US,D,20250828,000000,0.1601,0.1601,0.1601,0.1601,1309,0
+BCARW.US,D,20250829,000000,0.16555,0.2,0.16555,0.2,38483,0
+BCARW.US,D,20250902,000000,0.17,0.195,0.17,0.195,13891,0
+BCARW.US,D,20250903,000000,0.1611,0.170049,0.1602,0.1645,82474,0
+BCARW.US,D,20250904,000000,0.1601,0.17,0.1601,0.1602,52392,0
+BCARW.US,D,20250908,000000,0.17,0.17,0.17,0.17,1100,0
+BCARW.US,D,20250909,000000,0.175,0.18,0.1699,0.1699,154430,0
+BCARW.US,D,20250911,000000,0.165,0.165,0.165,0.165,46457,0
+BCARW.US,D,20250912,000000,0.1758,0.1758,0.1758,0.1758,100,0
+BCARW.US,D,20250915,000000,0.18,0.19,0.18,0.19,2352,0
+BCARW.US,D,20250916,000000,0.18,0.19,0.18,0.19,8130,0
+BCARW.US,D,20250917,000000,0.18,0.19,0.18,0.19,5280,0
+BCARW.US,D,20250918,000000,0.18,0.1901,0.18,0.185,66213,0
+BCARW.US,D,20250919,000000,0.18,0.2,0.18,0.2,138280,0
+BCARW.US,D,20250922,000000,0.2,0.2,0.2,0.2,10325,0
+BCARW.US,D,20250923,000000,0.203,0.203,0.17,0.17,317548,0
+BCARW.US,D,20250924,000000,0.1949,0.2,0.1949,0.2,1200,0
+BCARW.US,D,20250925,000000,0.199899,0.209999,0.199899,0.209999,9000,0
+BCARW.US,D,20250926,000000,0.1953,0.2026,0.1953,0.2026,5120,0
+BCARW.US,D,20250929,000000,0.21,0.21,0.2099,0.2099,220,0
+BCARW.US,D,20250930,000000,0.21,0.22,0.21,0.2199,455219,0
+BCARW.US,D,20251001,000000,0.209601,0.23,0.2075,0.21,11827,0
+BCARW.US,D,20251002,000000,0.22,0.3105,0.22,0.3105,68890,0
+BCARW.US,D,20251003,000000,0.25,0.2838,0.2301,0.25,28088,0
+BCARW.US,D,20251006,000000,0.2603,0.2657,0.2513,0.2657,9420,0
+BCARW.US,D,20251007,000000,0.26,0.26,0.26,0.26,25058,0
+BCARW.US,D,20251008,000000,0.2795,0.28,0.279,0.2797,2638,0
+BCARW.US,D,20251009,000000,0.3,0.34,0.3,0.32,233916,0
+BCARW.US,D,20251010,000000,0.3,0.35,0.3,0.34,39507,0
+BCARW.US,D,20251013,000000,0.3399,0.36,0.3399,0.35,532434,0
+BCARW.US,D,20251014,000000,0.4277,0.4277,0.351,0.3623,42355,0
+BCARW.US,D,20251015,000000,0.37,0.4122,0.37,0.4,163965,0
+BCARW.US,D,20251016,000000,0.41,0.41,0.2597,0.29,62039,0
+BCARW.US,D,20251017,000000,0.37,0.39,0.35,0.388,111979,0
+BCARW.US,D,20251020,000000,0.3927,0.4,0.38,0.4,24743,0
+BCARW.US,D,20251021,000000,0.4,0.4,0.38,0.38,8227,0
+BCARW.US,D,20251022,000000,0.4,0.4,0.38,0.4,16666,0
+BCARW.US,D,20251023,000000,0.4,0.42,0.38,0.41,24620,0
+BCARW.US,D,20251024,000000,0.38,0.4,0.38,0.38,14316,0
+BCARW.US,D,20251027,000000,0.38,0.4,0.37,0.3899,174214,0
+BCARW.US,D,20251028,000000,0.4,0.4,0.38,0.3881,9040,0
+BCARW.US,D,20251029,000000,0.38,0.4,0.38,0.3802,97183,0
+BCARW.US,D,20251030,000000,0.3999,0.3999,0.38,0.3981,12254,0
+BCARW.US,D,20251031,000000,0.398,0.3999,0.38,0.38,4484,0
+BCARW.US,D,20251103,000000,0.38,0.3864,0.37,0.3864,11413,0
+BCARW.US,D,20251104,000000,0.389,0.389,0.35,0.37,12622,0
+BCARW.US,D,20251105,000000,0.32,0.39,0.32,0.39,2127,0
+BCARW.US,D,20251107,000000,0.38,0.39,0.35,0.38,4110,0
+BCARW.US,D,20251110,000000,0.38,0.38,0.38,0.38,14735,0
+BCARW.US,D,20251111,000000,0.38,0.38,0.38,0.38,13290,0
+BCARW.US,D,20251114,000000,0.3,0.3,0.3,0.3,659,0
+BCARW.US,D,20251117,000000,0.38,0.3887,0.31,0.31,2900,0
+BCARW.US,D,20251118,000000,0.38,0.38,0.32,0.32,500,0
+BCARW.US,D,20251119,000000,0.3516,0.38,0.3516,0.3603,6554,0
+BCARW.US,D,20251120,000000,0.38,0.38,0.36,0.36,8834,0
+BCARW.US,D,20251121,000000,0.38,0.385001,0.35,0.35,14447,0
+BCARW.US,D,20251124,000000,0.3846,0.3999,0.38,0.38,2173,0
+BCARW.US,D,20251125,000000,0.35,0.35,0.35,0.35,874,0
+BCARW.US,D,20251201,000000,0.35,0.4,0.35,0.385,22973,0
+BCARW.US,D,20251202,000000,0.3999,0.4,0.35,0.35,17863,0
+BCARW.US,D,20251204,000000,0.38,0.39,0.33,0.39,4570,0
+BCARW.US,D,20251205,000000,0.38,0.38,0.33,0.35,6000,0
+BCARW.US,D,20251208,000000,0.33,0.3498,0.33,0.3498,1325,0
+BCARW.US,D,20251209,000000,0.33,0.33,0.2701,0.3,12600,0
+BCARW.US,D,20251210,000000,0.29,0.3,0.29,0.3,2014,0
+BCARW.US,D,20251211,000000,0.29,0.29,0.27,0.2899,910,0
+BCARW.US,D,20251212,000000,0.27,0.3,0.1623,0.2816,34704,0
+BCARW.US,D,20251215,000000,0.25,0.28,0.232999,0.25,16101,0
+BCARW.US,D,20251216,000000,0.253,0.253,0.24,0.24,1825,0
+BCARW.US,D,20251217,000000,0.2151,0.2648,0.2151,0.2648,21679,0
+BCARW.US,D,20251222,000000,0.2541,0.35,0.2162,0.3499,369602,0
+BCARW.US,D,20251223,000000,0.335,0.3689,0.325,0.3689,5006,0
+BCARW.US,D,20251224,000000,0.3,0.3993,0.3,0.3986,43451,0
+BCARW.US,D,20251226,000000,0.3065,0.3999,0.3065,0.3997,14295,0
+BCARW.US,D,20251229,000000,0.34,0.4,0.34,0.36,211321,0
+BCARW.US,D,20251230,000000,0.3116,0.4,0.3116,0.3999,43462,0
+BCARW.US,D,20251231,000000,0.36,0.42,0.349268,0.3633,6054,0
+BCARW.US,D,20260102,000000,0.36,0.42,0.3508,0.4083,164417,0
+BCARW.US,D,20260105,000000,0.367,0.3801,0.2955,0.3196,152563,0
+BCARW.US,D,20260106,000000,0.295,0.3532,0.2851,0.3532,5577,0
+BCARW.US,D,20260108,000000,0.32,0.3479,0.32,0.3286,6924,0
+BCARW.US,D,20260109,000000,0.34,0.3518,0.32,0.32,5879,0
+BCARW.US,D,20260112,000000,0.32,0.3496,0.32,0.3496,1140195,0
+BCARW.US,D,20260113,000000,0.7516,1.26,0.7155,1.1,5356120,0
+BCARW.US,D,20260114,000000,1.38,1.75,1.26,1.45,2326355,0
+BCARW.US,D,20260115,000000,1.59,1.655,1.4,1.48,907026,0
+BCARW.US,D,20260116,000000,1.58,1.6,1.389,1.395,688141,0
+BCARW.US,D,20260120,000000,1.44,1.44,1.06,1.15,937321,0
+BCARW.US,D,20260121,000000,1.2,1.28,1.03,1.2,226015,0
+BCARW.US,D,20260122,000000,1.17,1.25,1.01,1.07,862775,0
+BCARW.US,D,20260123,000000,1.09,1.2,1.01,1.15,410780,0
+BCARW.US,D,20260126,000000,1.15,1.18,1.05,1.1,223862,0
+BCARW.US,D,20260127,000000,1.05,1.1,0.86,0.86,517272,0
+BCARW.US,D,20260128,000000,0.8662,0.979,0.8,0.8706,326723,0
+BCARW.US,D,20260129,000000,0.8701,0.9773,0.8,0.895,175300,0
+BCARW.US,D,20260130,000000,0.89,0.95,0.791,0.88,219391,0
+BCARW.US,D,20260202,000000,0.8801,1,0.85,0.95,164311,0
+BCARW.US,D,20260203,000000,0.95,1.01,0.8375,0.9,102298,0
+BCARW.US,D,20260204,000000,1,1,0.8025,0.895,112238,0
+BCARW.US,D,20260205,000000,0.8333,0.89,0.8118,0.848,146851,0
+BCARW.US,D,20260206,000000,0.85,0.899701,0.81,0.811,131894,0
+BCARW.US,D,20260209,000000,0.8443,0.949899,0.82,0.9175,39312,0
+BCARW.US,D,20260210,000000,0.836249,0.91,0.8228,0.87,70100,0
+BCARW.US,D,20260211,000000,0.8232,0.8725,0.7705,0.87,74719,0
+BCARW.US,D,20260212,000000,0.76,0.85,0.7255,0.83,53276,0
+BCARW.US,D,20260213,000000,0.7615,0.85,0.7251,0.8399,37317,0
+BCARW.US,D,20260217,000000,0.7603,0.8482,0.7205,0.84,8736,0
+BCARW.US,D,20260218,000000,0.8193,0.82,0.8193,0.82,1000,0

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

@@ -0,0 +1,123 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKHAR.US,D,20241213,000000,0.85,1.15,0.85,1,15514,0
+BKHAR.US,D,20241216,000000,1.09,1.2,1.01,1.02,4424,0
+BKHAR.US,D,20241218,000000,1.01,1.01,0.9002,1,1100,0
+BKHAR.US,D,20250114,000000,1.1,1.25,1.1,1.2,10504,0
+BKHAR.US,D,20250115,000000,1.2,1.3,1.2,1.2,2364,0
+BKHAR.US,D,20250121,000000,1.1999,1.6,1.1999,1.48,18451,0
+BKHAR.US,D,20250122,000000,1.49,1.58,1.2574,1.495,13631,0
+BKHAR.US,D,20250123,000000,1.38,1.5,1.3,1.5,3840,0
+BKHAR.US,D,20250124,000000,1.4059,1.4059,1.4001,1.4001,1952,0
+BKHAR.US,D,20250128,000000,1.49,1.58,1.49,1.58,975,0
+BKHAR.US,D,20250130,000000,1.58,2.19,1.46,1.88,45462,0
+BKHAR.US,D,20250131,000000,1.85,2,1.61,1.63,16407,0
+BKHAR.US,D,20250203,000000,1.63,2.75,1.61,2,26796,0
+BKHAR.US,D,20250204,000000,1.72,2.08,1.7,1.995,19656,0
+BKHAR.US,D,20250205,000000,1.89,2.05,1.85,1.85,10647,0
+BKHAR.US,D,20250206,000000,2.05,2.09,1.8,1.96,11802,0
+BKHAR.US,D,20250207,000000,2.07,2.07,1.72,1.85,9603,0
+BKHAR.US,D,20250210,000000,2.03,2.03,1.73,1.9,40269,0
+BKHAR.US,D,20250211,000000,1.85,2.03,1.8,1.8,3852,0
+BKHAR.US,D,20250212,000000,2.19,2.3,1.86,2,10459,0
+BKHAR.US,D,20250213,000000,1.91,2.09,1.9,2.09,606,0
+BKHAR.US,D,20250218,000000,2.09,2.3182,1.9,2.3182,5950,0
+BKHAR.US,D,20250219,000000,2.4,2.45,2.4,2.45,3100,0
+BKHAR.US,D,20250220,000000,2.49,2.79,2.35,2.35,4277,0
+BKHAR.US,D,20250221,000000,2.44,2.65,1.91,2.1,23089,0
+BKHAR.US,D,20250224,000000,2.11,2.11,1.81,1.97,7623,0
+BKHAR.US,D,20250225,000000,1.81,2,1.54,1.9,17737,0
+BKHAR.US,D,20250227,000000,1.62,1.95,1.62,1.8,3806,0
+BKHAR.US,D,20250228,000000,1.8,2,1.7,1.7,1070,0
+BKHAR.US,D,20250303,000000,1.72,1.72,1.72,1.72,1321,0
+BKHAR.US,D,20250304,000000,1.73,2,1.73,1.85,9988,0
+BKHAR.US,D,20250305,000000,1.91,2.09,1.55,1.8,7241,0
+BKHAR.US,D,20250306,000000,1.58,1.58,1.58,1.58,590,0
+BKHAR.US,D,20250311,000000,1.69,1.83,1.69,1.83,265,0
+BKHAR.US,D,20250312,000000,1.6,1.63,1.55,1.63,1070,0
+BKHAR.US,D,20250313,000000,1.8,2.2,1.8,2.13,7812,0
+BKHAR.US,D,20250314,000000,2.35,2.35,1.91,2,2141,0
+BKHAR.US,D,20250317,000000,1.99,2.15,1.67,1.82,8335,0
+BKHAR.US,D,20250318,000000,1.85,1.85,1.85,1.85,607,0
+BKHAR.US,D,20250319,000000,1.81,1.81,1.76,1.76,305,0
+BKHAR.US,D,20250324,000000,1.71,1.71,1.55,1.65,2594,0
+BKHAR.US,D,20250326,000000,1.61,1.65,1.6,1.65,812,0
+BKHAR.US,D,20250331,000000,1.56,1.56,1.5,1.5,321,0
+BKHAR.US,D,20250401,000000,1.86,1.86,1.61,1.61,1113,0
+BKHAR.US,D,20250408,000000,1.8,1.8,1.8,1.8,354,0
+BKHAR.US,D,20250410,000000,1.61,1.87,1.61,1.87,312,0
+BKHAR.US,D,20250411,000000,1.7,1.8,1.7,1.8,601,0
+BKHAR.US,D,20250414,000000,1.65,1.65,1.65,1.65,101,0
+BKHAR.US,D,20250415,000000,1.51,1.95,1.49,1.8,11207,0
+BKHAR.US,D,20250416,000000,1.85,2,1.84,1.94,6834,0
+BKHAR.US,D,20250422,000000,2,2,1.94,1.94,1202,0
+BKHAR.US,D,20250423,000000,1.97,2.06,1.81,1.81,4506,0
+BKHAR.US,D,20250424,000000,1.89,1.89,1.77,1.81,3066,0
+BKHAR.US,D,20250425,000000,1.73,1.82,1.72,1.72,2331,0
+BKHAR.US,D,20250428,000000,1.71,1.71,1.71,1.71,200,0
+BKHAR.US,D,20250430,000000,1.7,1.7,1.6,1.7,4068,0
+BKHAR.US,D,20250505,000000,1.7,1.7,1.7,1.7,2442,0
+BKHAR.US,D,20250507,000000,1.76,2.01,1.73,1.84,9032,0
+BKHAR.US,D,20250519,000000,1.81,1.81,1.76,1.76,203,0
+BKHAR.US,D,20250520,000000,1.76,1.76,1.71,1.71,200,0
+BKHAR.US,D,20250530,000000,1.55,1.55,1.55,1.55,1000,0
+BKHAR.US,D,20250605,000000,1.2,1.55,1.2,1.29,5102,0
+BKHAR.US,D,20250606,000000,1.22,1.22,1.22,1.22,332,0
+BKHAR.US,D,20250611,000000,1.4,1.4,1.23,1.23,1204,0
+BKHAR.US,D,20250617,000000,1.2,1.2,1.2,1.2,115,0
+BKHAR.US,D,20250623,000000,2.01,2.02,1.6,1.6,15175,0
+BKHAR.US,D,20250625,000000,1.4118,1.4118,1.4118,1.4118,900,0
+BKHAR.US,D,20250627,000000,1.3876,1.3876,1.3876,1.3876,490,0
+BKHAR.US,D,20250702,000000,1.45,1.45,1.45,1.45,500,0
+BKHAR.US,D,20250707,000000,1.45,1.45,1.45,1.45,406,0
+BKHAR.US,D,20250710,000000,1.43,1.45,1.1612,1.29,3976,0
+BKHAR.US,D,20250714,000000,1.84,1.84,1.75,1.75,380,0
+BKHAR.US,D,20250722,000000,2,2,1.2,1.95,710,0
+BKHAR.US,D,20250724,000000,1.52,2,1.52,2,554,0
+BKHAR.US,D,20250728,000000,1.53,2,1.5,2,1144,0
+BKHAR.US,D,20250729,000000,1.34,1.93,1.34,1.93,11454,0
+BKHAR.US,D,20250730,000000,2.0613,2.0613,1.9,1.9,923,0
+BKHAR.US,D,20250731,000000,1.52,1.52,1.5,1.5,1121,0
+BKHAR.US,D,20250801,000000,1.88,1.88,1.88,1.88,201,0
+BKHAR.US,D,20250804,000000,1.76,1.78,1.75,1.78,451,0
+BKHAR.US,D,20250805,000000,1.52,1.8,1.52,1.79,1879,0
+BKHAR.US,D,20250806,000000,1.74,1.74,1.74,1.74,250,0
+BKHAR.US,D,20250808,000000,1.52,1.8,1.25,1.8,1630,0
+BKHAR.US,D,20250812,000000,1.68,1.69,1.34,1.45,2563,0
+BKHAR.US,D,20250813,000000,1.74,1.74,1.74,1.74,2259,0
+BKHAR.US,D,20250814,000000,1.74,1.74,1.74,1.74,218,0
+BKHAR.US,D,20250815,000000,1.78,1.78,1.78,1.78,200,0
+BKHAR.US,D,20250818,000000,1.79,1.79,1.79,1.79,102,0
+BKHAR.US,D,20250822,000000,1.5728,1.95,1.5728,1.95,949,0
+BKHAR.US,D,20250904,000000,1.25,1.9,1.25,1.9,19723,0
+BKHAR.US,D,20250916,000000,1.75,1.75,1.75,1.75,276,0
+BKHAR.US,D,20250919,000000,1.51,1.51,1.51,1.51,100,0
+BKHAR.US,D,20250922,000000,1.35,1.6,1.35,1.41,5005,0
+BKHAR.US,D,20250923,000000,1.69,1.69,1.69,1.69,978,0
+BKHAR.US,D,20250929,000000,1.7,1.7,1.7,1.7,502,0
+BKHAR.US,D,20251013,000000,1.7,1.75,1.36,1.4,5200,0
+BKHAR.US,D,20251015,000000,1.72,1.72,1.4,1.4,303,0
+BKHAR.US,D,20251020,000000,1.42,1.42,1.41,1.41,200,0
+BKHAR.US,D,20251024,000000,1.68,1.74,1.41,1.41,2200,0
+BKHAR.US,D,20251031,000000,1.22,1.22,1.22,1.22,144,0
+BKHAR.US,D,20251106,000000,1.37,1.55,1.3501,1.3801,2600,0
+BKHAR.US,D,20251107,000000,1.35,1.4,1.35,1.4,6210,0
+BKHAR.US,D,20251113,000000,1.38,1.4,1.38,1.38,900,0
+BKHAR.US,D,20251121,000000,1.3,1.3,1.21,1.21,3374,0
+BKHAR.US,D,20251124,000000,1.42,1.9,1.27,1.45,6136,0
+BKHAR.US,D,20251125,000000,1.57,1.57,1.51,1.51,568,0
+BKHAR.US,D,20251202,000000,0.86,1.5,0.86,1.5,4151,0
+BKHAR.US,D,20251210,000000,1.27,1.48,1.27,1.48,342,0
+BKHAR.US,D,20251216,000000,1.31,1.48,1.27,1.27,900,0
+BKHAR.US,D,20251230,000000,1.3,1.3,1.3,1.3,1828,0
+BKHAR.US,D,20260108,000000,1.35,1.37,1.35,1.37,1394,0
+BKHAR.US,D,20260112,000000,1.45,1.5,1.35,1.35,19686,0
+BKHAR.US,D,20260123,000000,1.354,1.354,1.354,1.354,247,0
+BKHAR.US,D,20260127,000000,1.47,1.47,1.35,1.38,1422,0
+BKHAR.US,D,20260203,000000,1.7,1.99,1.5,1.65,100171,0
+BKHAR.US,D,20260204,000000,1.8,1.9,1.71,1.8,14273,0
+BKHAR.US,D,20260209,000000,1.76,1.76,1.76,1.76,1121,0
+BKHAR.US,D,20260211,000000,1.76,1.8,1.64,1.76,9547,0
+BKHAR.US,D,20260212,000000,1.71,1.71,1.6,1.61,4061,0
+BKHAR.US,D,20260213,000000,1.62,1.7,1.6,1.6399,8247,0
+BKHAR.US,D,20260217,000000,1.64,1.64,1.61,1.61,2177,0
+BKHAR.US,D,20260218,000000,1.64,1.64,1.57,1.57,2475,0

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

@@ -0,0 +1,894 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTMWW.US,D,20220419,000000,0.5,0.523,0.2,0.22,475701,0
+BTMWW.US,D,20220420,000000,0.23,0.23,0.18,0.18,38541,0
+BTMWW.US,D,20220421,000000,0.21,0.21,0.17,0.18,56727,0
+BTMWW.US,D,20220422,000000,0.185,0.2,0.185,0.2,5926,0
+BTMWW.US,D,20220425,000000,0.1899,0.2313,0.189,0.2017,6099,0
+BTMWW.US,D,20220426,000000,0.2,0.2,0.194,0.2,11836,0
+BTMWW.US,D,20220428,000000,0.17,0.18,0.15,0.18,1121033,0
+BTMWW.US,D,20220429,000000,0.1725,0.1725,0.1725,0.1725,2230,0
+BTMWW.US,D,20220503,000000,0.16,0.19,0.1501,0.19,11100,0
+BTMWW.US,D,20220509,000000,0.15,0.16,0.14,0.16,1852,0
+BTMWW.US,D,20220510,000000,0.140101,0.140101,0.14,0.14,2250,0
+BTMWW.US,D,20220511,000000,0.11,0.11,0.11,0.11,501,0
+BTMWW.US,D,20220512,000000,0.09,0.09,0.09,0.09,200,0
+BTMWW.US,D,20220513,000000,0.085,0.085,0.085,0.085,500,0
+BTMWW.US,D,20220516,000000,0.085,0.105,0.085,0.1,240913,0
+BTMWW.US,D,20220517,000000,0.11,0.11,0.11,0.11,500,0
+BTMWW.US,D,20220519,000000,0.11,0.11,0.11,0.11,2630,0
+BTMWW.US,D,20220523,000000,0.105,0.105,0.105,0.105,106,0
+BTMWW.US,D,20220525,000000,0.11,0.136,0.1,0.12,59900,0
+BTMWW.US,D,20220526,000000,0.11,0.11,0.11,0.11,311105,0
+BTMWW.US,D,20220531,000000,0.139,0.139,0.139,0.139,100,0
+BTMWW.US,D,20220601,000000,0.139,0.14,0.13,0.13,25100,0
+BTMWW.US,D,20220610,000000,0.105,0.105,0.105,0.105,25300,0
+BTMWW.US,D,20220623,000000,0.1016,0.1016,0.09,0.09,69705,0
+BTMWW.US,D,20220628,000000,0.0955,0.125,0.09,0.12,11600,0
+BTMWW.US,D,20220629,000000,0.125,0.125,0.0901,0.0901,1200,0
+BTMWW.US,D,20220701,000000,0.1,0.1,0.09,0.09,5700,0
+BTMWW.US,D,20220708,000000,0.0925,0.0925,0.09,0.09,7300,0
+BTMWW.US,D,20220711,000000,0.085,0.085,0.08,0.08,50000,0
+BTMWW.US,D,20220714,000000,0.109,0.109,0.08,0.08,10200,0
+BTMWW.US,D,20220722,000000,0.0963,0.1,0.0876,0.1,27832,0
+BTMWW.US,D,20220726,000000,0.105,0.105,0.105,0.105,29565,0
+BTMWW.US,D,20220727,000000,0.1086,0.1086,0.105,0.105,4000,0
+BTMWW.US,D,20220728,000000,0.09,0.09,0.09,0.09,91095,0
+BTMWW.US,D,20220803,000000,0.09,0.0901,0.09,0.09,50000,0
+BTMWW.US,D,20220812,000000,0.1025,0.1025,0.1025,0.1025,35757,0
+BTMWW.US,D,20220817,000000,0.1024,0.105,0.1024,0.105,50200,0
+BTMWW.US,D,20220824,000000,0.0725,0.0725,0.0725,0.0725,416,0
+BTMWW.US,D,20220825,000000,0.16,0.18,0.135,0.1499,903710,0
+BTMWW.US,D,20220826,000000,0.18,0.18,0.1311,0.16,413519,0
+BTMWW.US,D,20220829,000000,0.18,0.1875,0.1595,0.17,844656,0
+BTMWW.US,D,20220830,000000,0.18,0.19,0.1725,0.1799,228886,0
+BTMWW.US,D,20220831,000000,0.1701,0.19,0.1625,0.1795,494392,0
+BTMWW.US,D,20220901,000000,0.19,0.2,0.1726,0.1726,222500,0
+BTMWW.US,D,20220902,000000,0.1651,0.199,0.1651,0.187899,50547,0
+BTMWW.US,D,20220906,000000,0.199,0.199,0.16025,0.1709,228261,0
+BTMWW.US,D,20220907,000000,0.2,0.2,0.1743,0.1791,84850,0
+BTMWW.US,D,20220908,000000,0.1711,0.1795,0.15895,0.1794,11500,0
+BTMWW.US,D,20220909,000000,0.18,0.2496,0.1797,0.2201,267589,0
+BTMWW.US,D,20220912,000000,0.2489,0.2489,0.1801,0.2,76022,0
+BTMWW.US,D,20220913,000000,0.2489,0.2489,0.1701,0.209,54300,0
+BTMWW.US,D,20220914,000000,0.209,0.2115,0.188101,0.2,49488,0
+BTMWW.US,D,20220916,000000,0.19,0.2194,0.1601,0.2194,63045,0
+BTMWW.US,D,20220919,000000,0.2499,0.25,0.1825,0.219,33915,0
+BTMWW.US,D,20220920,000000,0.219,0.235001,0.218978,0.225,8196,0
+BTMWW.US,D,20220921,000000,0.236,0.2399,0.18,0.1925,88498,0
+BTMWW.US,D,20220922,000000,0.2,0.23,0.177499,0.209,10845,0
+BTMWW.US,D,20220923,000000,0.181,0.24,0.181,0.24,1024,0
+BTMWW.US,D,20220926,000000,0.207399,0.21,0.1775,0.2,10120,0
+BTMWW.US,D,20220927,000000,0.1755,0.1755,0.1701,0.1749,13252,0
+BTMWW.US,D,20220928,000000,0.2,0.2,0.15,0.1655,129412,0
+BTMWW.US,D,20220929,000000,0.15,0.17,0.15,0.1692,212599,0
+BTMWW.US,D,20220930,000000,0.11,0.179999,0.11,0.1648,17427,0
+BTMWW.US,D,20221003,000000,0.1201,0.1201,0.1201,0.1201,220,0
+BTMWW.US,D,20221004,000000,0.1201,0.1725,0.1201,0.14,121153,0
+BTMWW.US,D,20221005,000000,0.2,0.2,0.138749,0.14,115819,0
+BTMWW.US,D,20221006,000000,0.14115,0.1501,0.1325,0.14,153402,0
+BTMWW.US,D,20221007,000000,0.1601,0.1601,0.1601,0.1601,300,0
+BTMWW.US,D,20221010,000000,0.19,0.19,0.18,0.18,5500,0
+BTMWW.US,D,20221012,000000,0.1699,0.17,0.1355,0.15,13700,0
+BTMWW.US,D,20221013,000000,0.145,0.1599,0.145,0.1599,8403,0
+BTMWW.US,D,20221014,000000,0.18,0.18,0.126001,0.133,11425,0
+BTMWW.US,D,20221017,000000,0.19,0.19,0.1259,0.14,19000,0
+BTMWW.US,D,20221018,000000,0.14,0.1603,0.1275,0.13,23000,0
+BTMWW.US,D,20221019,000000,0.1585,0.1585,0.1259,0.138,6473,0
+BTMWW.US,D,20221020,000000,0.145,0.145,0.127053,0.1351,39200,0
+BTMWW.US,D,20221021,000000,0.149899,0.149899,0.149899,0.149899,7006,0
+BTMWW.US,D,20221024,000000,0.1368,0.15,0.131799,0.15,60300,0
+BTMWW.US,D,20221025,000000,0.1356,0.15,0.1356,0.15,137200,0
+BTMWW.US,D,20221026,000000,0.1333,0.15,0.12,0.12,122610,0
+BTMWW.US,D,20221027,000000,0.15,0.15,0.11,0.12,104661,0
+BTMWW.US,D,20221028,000000,0.1437,0.1437,0.119995,0.12,88849,0
+BTMWW.US,D,20221031,000000,0.13,0.13,0.10673,0.12,261090,0
+BTMWW.US,D,20221101,000000,0.12,0.12,0.1103,0.1103,117683,0
+BTMWW.US,D,20221102,000000,0.1299,0.129901,0.05,0.08,248845,0
+BTMWW.US,D,20221103,000000,0.1013,0.1013,0.0725,0.08,84740,0
+BTMWW.US,D,20221104,000000,0.07895,0.0875,0.06,0.07,56512,0
+BTMWW.US,D,20221107,000000,0.0763,0.0763,0.058649,0.058649,18841,0
+BTMWW.US,D,20221108,000000,0.05,0.065499,0.0475,0.05,56749,0
+BTMWW.US,D,20221109,000000,0.0516,0.087,0.05,0.0838,158421,0
+BTMWW.US,D,20221110,000000,0.055,0.0599,0.05,0.0575,131100,0
+BTMWW.US,D,20221111,000000,0.0574,0.081399,0.0574,0.06,39724,0
+BTMWW.US,D,20221114,000000,0.0698,0.075,0.0652,0.07,43000,0
+BTMWW.US,D,20221115,000000,0.07,0.075,0.0348,0.069,19500,0
+BTMWW.US,D,20221117,000000,0.0501,0.0689,0.0501,0.0689,307,0
+BTMWW.US,D,20221118,000000,0.0504,0.07,0.03,0.055,102149,0
+BTMWW.US,D,20221121,000000,0.07,0.07,0.0499,0.0499,17150,0
+BTMWW.US,D,20221122,000000,0.0588,0.06,0.0588,0.06,20000,0
+BTMWW.US,D,20221123,000000,0.06,0.06,0.0595,0.0597,31214,0
+BTMWW.US,D,20221125,000000,0.0404,0.08,0.0365,0.0795,48525,0
+BTMWW.US,D,20221128,000000,0.050201,0.08,0.050201,0.0767,54325,0
+BTMWW.US,D,20221129,000000,0.065849,0.16,0.065849,0.0867,3067,0
+BTMWW.US,D,20221130,000000,0.0795,0.0795,0.045,0.078899,15857,0
+BTMWW.US,D,20221201,000000,0.0601,0.1203,0.052,0.0894,96252,0
+BTMWW.US,D,20221202,000000,0.0527,0.079,0.0499,0.0691,45600,0
+BTMWW.US,D,20221205,000000,0.055,0.068899,0.0499,0.068,93700,0
+BTMWW.US,D,20221206,000000,0.05,0.0689,0.04995,0.05,59580,0
+BTMWW.US,D,20221207,000000,0.0469,0.0689,0.0456,0.06,54350,0
+BTMWW.US,D,20221208,000000,0.0551,0.0687,0.0451,0.052,160287,0
+BTMWW.US,D,20221209,000000,0.067899,0.067899,0.054349,0.062699,9600,0
+BTMWW.US,D,20221212,000000,0.055,0.055,0.0401,0.043,51848,0
+BTMWW.US,D,20221213,000000,0.0587,0.1175,0.0503,0.09,18300,0
+BTMWW.US,D,20221214,000000,0.06,0.09,0.0463,0.0627,35000,0
+BTMWW.US,D,20221215,000000,0.1127,0.1127,0.0974,0.0974,1466,0
+BTMWW.US,D,20221216,000000,0.1074,0.1074,0.073749,0.0925,11728,0
+BTMWW.US,D,20221219,000000,0.1075,0.1075,0.0418,0.065,64427,0
+BTMWW.US,D,20221220,000000,0.075,0.075,0.0258,0.035,383687,0
+BTMWW.US,D,20221221,000000,0.0599,0.0599,0.0401,0.057,13533,0
+BTMWW.US,D,20221222,000000,0.042,0.056,0.042,0.056,1300,0
+BTMWW.US,D,20221223,000000,0.055,0.057,0.0475,0.05,55110,0
+BTMWW.US,D,20221227,000000,0.0555,0.056,0.046,0.05,72567,0
+BTMWW.US,D,20221228,000000,0.0548,0.055,0.0425,0.054899,120487,0
+BTMWW.US,D,20221229,000000,0.049,0.058,0.0452,0.058,58701,0
+BTMWW.US,D,20221230,000000,0.05,0.09,0.0475,0.0639,19890,0
+BTMWW.US,D,20230103,000000,0.094,0.094,0.055,0.0763,94710,0
+BTMWW.US,D,20230104,000000,0.093999,0.093999,0.0601,0.08,4727,0
+BTMWW.US,D,20230105,000000,0.0602,0.08,0.06,0.065,14700,0
+BTMWW.US,D,20230106,000000,0.0798,0.094,0.0701,0.09,23499,0
+BTMWW.US,D,20230109,000000,0.093999,0.093999,0.071,0.08,29210,0
+BTMWW.US,D,20230110,000000,0.0812,0.094,0.0695,0.0699,18480,0
+BTMWW.US,D,20230111,000000,0.09,0.094,0.0651,0.094,38600,0
+BTMWW.US,D,20230112,000000,0.094,0.094,0.071,0.08,91200,0
+BTMWW.US,D,20230113,000000,0.0812,0.085,0.074,0.08,5289,0
+BTMWW.US,D,20230117,000000,0.11,0.11,0.075,0.09,44882,0
+BTMWW.US,D,20230118,000000,0.099899,0.1,0.075101,0.08,70015,0
+BTMWW.US,D,20230119,000000,0.0961,0.1,0.081,0.085,46610,0
+BTMWW.US,D,20230120,000000,0.11,0.15,0.0855,0.1249,537422,0
+BTMWW.US,D,20230123,000000,0.143899,0.143899,0.1075,0.13,117950,0
+BTMWW.US,D,20230124,000000,0.1298,0.12985,0.0811,0.11,51600,0
+BTMWW.US,D,20230125,000000,0.1099,0.11,0.1002,0.1088,12456,0
+BTMWW.US,D,20230126,000000,0.1088,0.1088,0.096,0.105,34201,0
+BTMWW.US,D,20230127,000000,0.105,0.181999,0.10185,0.1799,138035,0
+BTMWW.US,D,20230130,000000,0.2064,0.2064,0.165,0.19,144980,0
+BTMWW.US,D,20230131,000000,0.202,0.24,0.185,0.188,273293,0
+BTMWW.US,D,20230201,000000,0.2102,0.220299,0.151,0.1901,11396,0
+BTMWW.US,D,20230202,000000,0.2397,0.2397,0.1405,0.1693,32865,0
+BTMWW.US,D,20230203,000000,0.18,0.18,0.1499,0.1795,22656,0
+BTMWW.US,D,20230206,000000,0.205,0.205,0.14,0.156,98884,0
+BTMWW.US,D,20230207,000000,0.17745,0.1999,0.1451,0.145301,33065,0
+BTMWW.US,D,20230208,000000,0.158,0.18,0.141,0.16,42240,0
+BTMWW.US,D,20230209,000000,0.1625,0.2,0.135,0.1499,133137,0
+BTMWW.US,D,20230210,000000,0.1623,0.17,0.15,0.1577,4424,0
+BTMWW.US,D,20230213,000000,0.16,0.16,0.1045,0.1299,37635,0
+BTMWW.US,D,20230214,000000,0.09,0.109899,0.062,0.0758,544818,0
+BTMWW.US,D,20230215,000000,0.0775,0.089999,0.07105,0.0714,72285,0
+BTMWW.US,D,20230216,000000,0.088,0.0888,0.077,0.0773,39886,0
+BTMWW.US,D,20230217,000000,0.075,0.0859,0.0622,0.0859,99945,0
+BTMWW.US,D,20230221,000000,0.082478,0.082478,0.0701,0.0721,39814,0
+BTMWW.US,D,20230222,000000,0.072,0.087,0.0711,0.087,30788,0
+BTMWW.US,D,20230223,000000,0.085,0.086,0.07534,0.085,58932,0
+BTMWW.US,D,20230224,000000,0.109699,0.109699,0.071,0.075101,25852,0
+BTMWW.US,D,20230227,000000,0.0839,0.105,0.0838,0.1049,95307,0
+BTMWW.US,D,20230228,000000,0.0979,0.105,0.0915,0.1,22493,0
+BTMWW.US,D,20230302,000000,0.1,0.1025,0.0736,0.09,28709,0
+BTMWW.US,D,20230303,000000,0.0775,0.0785,0.0751,0.0785,87106,0
+BTMWW.US,D,20230306,000000,0.07695,0.0824,0.07695,0.08,16186,0
+BTMWW.US,D,20230307,000000,0.08,0.09,0.0777,0.087,22894,0
+BTMWW.US,D,20230308,000000,0.08,0.08,0.075,0.08,36487,0
+BTMWW.US,D,20230309,000000,0.08,0.08,0.07,0.07,4180,0
+BTMWW.US,D,20230310,000000,0.085,0.085,0.0761,0.084799,6940,0
+BTMWW.US,D,20230313,000000,0.077501,0.077501,0.077501,0.077501,300,0
+BTMWW.US,D,20230314,000000,0.085,0.085,0.0775,0.085,16900,0
+BTMWW.US,D,20230315,000000,0.07,0.07,0.07,0.07,900,0
+BTMWW.US,D,20230317,000000,0.0702,0.08,0.07,0.07,5137,0
+BTMWW.US,D,20230320,000000,0.075049,0.082501,0.0621,0.065,190090,0
+BTMWW.US,D,20230321,000000,0.08,0.09,0.07,0.082949,34240,0
+BTMWW.US,D,20230322,000000,0.07,0.085,0.07,0.0775,41800,0
+BTMWW.US,D,20230323,000000,0.062,0.08,0.062,0.075,39896,0
+BTMWW.US,D,20230324,000000,0.070101,0.08,0.0623,0.0701,30547,0
+BTMWW.US,D,20230327,000000,0.08,0.08,0.058,0.0711,317257,0
+BTMWW.US,D,20230328,000000,0.0611,0.0738,0.059,0.06,193609,0
+BTMWW.US,D,20230329,000000,0.062999,0.062999,0.0511,0.06,52450,0
+BTMWW.US,D,20230330,000000,0.0588,0.0588,0.055,0.0575,2480,0
+BTMWW.US,D,20230331,000000,0.0568,0.0568,0.04,0.04,129920,0
+BTMWW.US,D,20230403,000000,0.049449,0.0641,0.049449,0.0641,61635,0
+BTMWW.US,D,20230404,000000,0.0528,0.0528,0.0483,0.0483,531,0
+BTMWW.US,D,20230405,000000,0.064,0.0641,0.0599,0.0641,7520,0
+BTMWW.US,D,20230406,000000,0.0625,0.0625,0.05,0.053,15509,0
+BTMWW.US,D,20230410,000000,0.0634,0.064,0.0531,0.064,10600,0
+BTMWW.US,D,20230411,000000,0.0639,0.064,0.0566,0.0566,17200,0
+BTMWW.US,D,20230412,000000,0.0531,0.0641,0.0479,0.055,54119,0
+BTMWW.US,D,20230413,000000,0.05,0.0639,0.05,0.06,5300,0
+BTMWW.US,D,20230414,000000,0.06,0.06,0.0588,0.0599,50603,0
+BTMWW.US,D,20230417,000000,0.062,0.0765,0.06,0.065,15307,0
+BTMWW.US,D,20230418,000000,0.0767,0.0767,0.0594,0.0599,18500,0
+BTMWW.US,D,20230419,000000,0.082,0.082,0.065,0.065,11700,0
+BTMWW.US,D,20230420,000000,0.055,0.082,0.055,0.0575,503032,0
+BTMWW.US,D,20230421,000000,0.0687,0.0712,0.06001,0.0701,21943,0
+BTMWW.US,D,20230424,000000,0.0737,0.0737,0.0737,0.0737,100,0
+BTMWW.US,D,20230425,000000,0.0798,0.0878,0.0725,0.075,21503,0
+BTMWW.US,D,20230426,000000,0.0862,0.08975,0.075,0.0795,16301,0
+BTMWW.US,D,20230427,000000,0.075,0.08,0.06,0.0782,23168,0
+BTMWW.US,D,20230428,000000,0.088,0.0899,0.0562,0.0792,7178,0
+BTMWW.US,D,20230501,000000,0.0712,0.0885,0.065,0.0673,16100,0
+BTMWW.US,D,20230502,000000,0.0625,0.073999,0.06,0.0679,190263,0
+BTMWW.US,D,20230503,000000,0.062801,0.0664,0.062801,0.0664,2200,0
+BTMWW.US,D,20230504,000000,0.075,0.08,0.0628,0.0628,108977,0
+BTMWW.US,D,20230505,000000,0.072,0.072,0.061,0.072,5650,0
+BTMWW.US,D,20230508,000000,0.077,0.0795,0.065,0.075,139605,0
+BTMWW.US,D,20230509,000000,0.065,0.07875,0.065,0.0758,32948,0
+BTMWW.US,D,20230510,000000,0.074,0.0884,0.07,0.079,263389,0
+BTMWW.US,D,20230511,000000,0.08,0.102,0.08,0.1,670583,0
+BTMWW.US,D,20230512,000000,0.1049,0.1053,0.0801,0.0845,127473,0
+BTMWW.US,D,20230515,000000,0.089,0.093,0.08,0.084999,41269,0
+BTMWW.US,D,20230516,000000,0.0975,0.0975,0.0801,0.085,5900,0
+BTMWW.US,D,20230517,000000,0.085,0.0975,0.085,0.0975,18730,0
+BTMWW.US,D,20230518,000000,0.0948,0.0992,0.0835,0.0986,159366,0
+BTMWW.US,D,20230519,000000,0.1119,0.1119,0.092,0.092,62875,0
+BTMWW.US,D,20230522,000000,0.0999,0.0999,0.0818,0.0998,22323,0
+BTMWW.US,D,20230523,000000,0.095,0.0953,0.0949,0.0949,64968,0
+BTMWW.US,D,20230524,000000,0.1003,0.104,0.09,0.097,31334,0
+BTMWW.US,D,20230525,000000,0.1003,0.11,0.0826,0.085,47866,0
+BTMWW.US,D,20230526,000000,0.091,0.091,0.0826,0.0826,25262,0
+BTMWW.US,D,20230530,000000,0.09,0.09,0.0818,0.089899,90914,0
+BTMWW.US,D,20230531,000000,0.1,0.1,0.08,0.088,27070,0
+BTMWW.US,D,20230601,000000,0.0915,0.0915,0.085,0.088,9335,0
+BTMWW.US,D,20230602,000000,0.09555,0.098,0.088,0.098,2328,0
+BTMWW.US,D,20230606,000000,0.098,0.1,0.0918,0.0918,51910,0
+BTMWW.US,D,20230607,000000,0.0955,0.1,0.0818,0.0834,5684,0
+BTMWW.US,D,20230608,000000,0.11,0.11,0.091,0.095,4500,0
+BTMWW.US,D,20230609,000000,0.0979,0.1025,0.0663,0.0851,60272,0
+BTMWW.US,D,20230612,000000,0.1,0.1,0.0825,0.09775,9626,0
+BTMWW.US,D,20230613,000000,0.09,0.1,0.077599,0.0795,761515,0
+BTMWW.US,D,20230614,000000,0.0908,0.095,0.0685,0.085,25104,0
+BTMWW.US,D,20230615,000000,0.0948,0.0948,0.0828,0.0828,600,0
+BTMWW.US,D,20230616,000000,0.093,0.1,0.071,0.091,38804,0
+BTMWW.US,D,20230620,000000,0.13,0.1725,0.1012,0.1409,1727561,0
+BTMWW.US,D,20230621,000000,0.1375,0.2,0.1375,0.2,1967202,0
+BTMWW.US,D,20230622,000000,0.2,0.22,0.1975,0.21,188334,0
+BTMWW.US,D,20230623,000000,0.1567,0.2,0.15,0.173,499382,0
+BTMWW.US,D,20230626,000000,0.173,0.177,0.15,0.15,832610,0
+BTMWW.US,D,20230627,000000,0.15,0.15,0.11,0.115,522061,0
+BTMWW.US,D,20230628,000000,0.12,0.138,0.118876,0.13,262724,0
+BTMWW.US,D,20230629,000000,0.1204,0.1351,0.12,0.133,26750,0
+BTMWW.US,D,20230630,000000,0.1201,0.1425,0.11,0.135,89559,0
+BTMWW.US,D,20230703,000000,0.165,0.19,0.16,0.1701,124800,0
+BTMWW.US,D,20230705,000000,0.2,0.207,0.16,0.18,125925,0
+BTMWW.US,D,20230706,000000,0.185,0.185,0.1169,0.15,211568,0
+BTMWW.US,D,20230707,000000,0.150101,0.18939,0.15,0.15,133454,0
+BTMWW.US,D,20230710,000000,0.15,0.18,0.1232,0.165,370931,0
+BTMWW.US,D,20230711,000000,0.17,0.18,0.1501,0.1501,168305,0
+BTMWW.US,D,20230712,000000,0.1501,0.18,0.1501,0.16,71054,0
+BTMWW.US,D,20230713,000000,0.17,0.18,0.150899,0.17,237786,0
+BTMWW.US,D,20230714,000000,0.17,0.18,0.1699,0.1799,65759,0
+BTMWW.US,D,20230717,000000,0.179,0.2,0.1698,0.18,86374,0
+BTMWW.US,D,20230718,000000,0.1987,0.1987,0.1525,0.16,27184,0
+BTMWW.US,D,20230719,000000,0.1528,0.1716,0.151349,0.17,73011,0
+BTMWW.US,D,20230720,000000,0.17,0.1747,0.16,0.16,41289,0
+BTMWW.US,D,20230721,000000,0.175,0.27,0.175,0.2,661526,0
+BTMWW.US,D,20230724,000000,0.204,0.2475,0.204,0.23,831324,0
+BTMWW.US,D,20230725,000000,0.23,0.242399,0.2109,0.2109,45794,0
+BTMWW.US,D,20230726,000000,0.22,0.2819,0.22,0.2699,1509517,0
+BTMWW.US,D,20230727,000000,0.241,0.3,0.222,0.250101,84770,0
+BTMWW.US,D,20230728,000000,0.250101,0.3325,0.25,0.2795,37899,0
+BTMWW.US,D,20230731,000000,0.3101,0.335,0.246,0.26,87679,0
+BTMWW.US,D,20230801,000000,0.255,0.3077,0.2501,0.3,367764,0
+BTMWW.US,D,20230802,000000,0.3,0.3,0.2857,0.2895,9600,0
+BTMWW.US,D,20230803,000000,0.28,0.2907,0.28,0.2907,26700,0
+BTMWW.US,D,20230804,000000,0.3,0.3,0.278,0.29,96828,0
+BTMWW.US,D,20230807,000000,0.3221,0.3221,0.320899,0.320899,721,0
+BTMWW.US,D,20230808,000000,0.33,0.33,0.28,0.28,4621,0
+BTMWW.US,D,20230809,000000,0.2956,0.3,0.271,0.271,4587,0
+BTMWW.US,D,20230810,000000,0.272,0.283,0.25,0.273,1875682,0
+BTMWW.US,D,20230811,000000,0.32,0.32,0.23,0.25,158980,0
+BTMWW.US,D,20230814,000000,0.2064,0.295,0.2064,0.275,553884,0
+BTMWW.US,D,20230815,000000,0.257,0.3115,0.246,0.2751,137366,0
+BTMWW.US,D,20230816,000000,0.2742,0.2855,0.2482,0.2503,33103,0
+BTMWW.US,D,20230817,000000,0.2612,0.299,0.22,0.2304,40461,0
+BTMWW.US,D,20230818,000000,0.218649,0.25,0.218649,0.23,119376,0
+BTMWW.US,D,20230821,000000,0.23,0.2301,0.2001,0.2001,124717,0
+BTMWW.US,D,20230822,000000,0.2179,0.249899,0.201,0.202,8381,0
+BTMWW.US,D,20230823,000000,0.2219,0.25,0.204,0.24,523874,0
+BTMWW.US,D,20230824,000000,0.2051,0.2735,0.2021,0.2105,16720,0
+BTMWW.US,D,20230825,000000,0.23,0.25,0.2064,0.2064,50200,0
+BTMWW.US,D,20230828,000000,0.249799,0.249799,0.2058,0.2066,11969,0
+BTMWW.US,D,20230829,000000,0.2198,0.25,0.201,0.23,764673,0
+BTMWW.US,D,20230830,000000,0.2071,0.24,0.175,0.175,161989,0
+BTMWW.US,D,20230831,000000,0.1989,0.2025,0.185,0.1876,111355,0
+BTMWW.US,D,20230901,000000,0.229537,0.229537,0.155,0.17255,378314,0
+BTMWW.US,D,20230905,000000,0.1877,0.1988,0.185,0.1988,139274,0
+BTMWW.US,D,20230906,000000,0.1614,0.269899,0.1614,0.188,45766,0
+BTMWW.US,D,20230907,000000,0.1725,0.239,0.1725,0.1924,117555,0
+BTMWW.US,D,20230908,000000,0.1974,0.1975,0.1974,0.1975,2049,0
+BTMWW.US,D,20230911,000000,0.2,0.206,0.1875,0.206,801,0
+BTMWW.US,D,20230912,000000,0.2259,0.2259,0.1676,0.1725,13536,0
+BTMWW.US,D,20230913,000000,0.1895,0.24,0.1776,0.2,757764,0
+BTMWW.US,D,20230914,000000,0.2,0.24,0.195,0.225,194930,0
+BTMWW.US,D,20230915,000000,0.22,0.23,0.1962,0.2,290194,0
+BTMWW.US,D,20230918,000000,0.1904,0.2,0.1653,0.19,279406,0
+BTMWW.US,D,20230919,000000,0.18,0.2,0.17,0.1802,49207,0
+BTMWW.US,D,20230920,000000,0.18,0.19979,0.164598,0.1797,42999,0
+BTMWW.US,D,20230921,000000,0.1849,0.1849,0.17,0.18,1700,0
+BTMWW.US,D,20230922,000000,0.1801,0.1947,0.17,0.1701,10699,0
+BTMWW.US,D,20230925,000000,0.17,0.1886,0.1652,0.18,82706,0
+BTMWW.US,D,20230926,000000,0.18,0.195,0.176,0.195,20114,0
+BTMWW.US,D,20230928,000000,0.18,0.2275,0.170101,0.1975,89578,0
+BTMWW.US,D,20230929,000000,0.1799,0.1999,0.1799,0.1899,15697,0
+BTMWW.US,D,20231002,000000,0.1901,0.1901,0.1801,0.1803,6417,0
+BTMWW.US,D,20231003,000000,0.1786,0.1786,0.17,0.1701,8550,0
+BTMWW.US,D,20231004,000000,0.1701,0.1701,0.1502,0.17,99418,0
+BTMWW.US,D,20231005,000000,0.17,0.17,0.1651,0.17,9211,0
+BTMWW.US,D,20231006,000000,0.199899,0.2,0.1576,0.1654,28190,0
+BTMWW.US,D,20231009,000000,0.1705,0.175,0.17,0.17,3850,0
+BTMWW.US,D,20231010,000000,0.17,0.2,0.17,0.2,31000,0
+BTMWW.US,D,20231011,000000,0.1704,0.2084,0.17,0.1923,4152,0
+BTMWW.US,D,20231012,000000,0.17,0.17,0.17,0.17,551,0
+BTMWW.US,D,20231013,000000,0.1701,0.1725,0.17,0.17,3900,0
+BTMWW.US,D,20231016,000000,0.1868,0.209999,0.175,0.175,2121,0
+BTMWW.US,D,20231017,000000,0.17,0.17,0.17,0.17,1100,0
+BTMWW.US,D,20231019,000000,0.185,0.185,0.17,0.174899,60216,0
+BTMWW.US,D,20231023,000000,0.1897,0.2,0.1701,0.1701,1500,0
+BTMWW.US,D,20231024,000000,0.1898,0.1898,0.1506,0.1576,4800,0
+BTMWW.US,D,20231025,000000,0.17,0.17,0.1526,0.16,520150,0
+BTMWW.US,D,20231027,000000,0.16,0.1697,0.16,0.16,11022,0
+BTMWW.US,D,20231030,000000,0.1601,0.1601,0.1501,0.16,89368,0
+BTMWW.US,D,20231031,000000,0.16,0.16,0.14915,0.15,187352,0
+BTMWW.US,D,20231101,000000,0.1501,0.1605,0.1401,0.15,460101,0
+BTMWW.US,D,20231102,000000,0.15,0.15,0.15,0.15,121,0
+BTMWW.US,D,20231103,000000,0.15,0.15,0.15,0.15,15701,0
+BTMWW.US,D,20231106,000000,0.15,0.169501,0.15,0.15,17860,0
+BTMWW.US,D,20231107,000000,0.1501,0.169501,0.15,0.15,2700,0
+BTMWW.US,D,20231109,000000,0.189,0.189,0.1341,0.14,6572,0
+BTMWW.US,D,20231110,000000,0.1602,0.1602,0.1401,0.1401,381,0
+BTMWW.US,D,20231113,000000,0.14,0.14,0.0778,0.1025,182243,0
+BTMWW.US,D,20231114,000000,0.11,0.11,0.102,0.102,70902,0
+BTMWW.US,D,20231115,000000,0.1195,0.1489,0.11,0.11,871,0
+BTMWW.US,D,20231116,000000,0.119,0.119,0.105,0.105,12100,0
+BTMWW.US,D,20231117,000000,0.1089,0.1089,0.105,0.105,3528,0
+BTMWW.US,D,20231120,000000,0.105,0.119,0.102,0.1022,5072,0
+BTMWW.US,D,20231121,000000,0.11,0.11,0.1,0.1,10258,0
+BTMWW.US,D,20231127,000000,0.11,0.11,0.0826,0.0906,11448,0
+BTMWW.US,D,20231128,000000,0.1,0.1,0.0775,0.1,87145,0
+BTMWW.US,D,20231129,000000,0.11,0.1195,0.0901,0.0903,3311,0
+BTMWW.US,D,20231130,000000,0.1,0.1,0.1,0.1,45000,0
+BTMWW.US,D,20231201,000000,0.1,0.1485,0.1,0.1485,36100,0
+BTMWW.US,D,20231204,000000,0.1025,0.11,0.084799,0.1,186730,0
+BTMWW.US,D,20231205,000000,0.0999,0.1483,0.0932,0.127,633407,0
+BTMWW.US,D,20231206,000000,0.128,0.14,0.1021,0.115,54111,0
+BTMWW.US,D,20231207,000000,0.1386,0.18,0.11,0.1149,81215,0
+BTMWW.US,D,20231208,000000,0.11,0.119,0.0975,0.1025,291133,0
+BTMWW.US,D,20231211,000000,0.1099,0.12,0.1,0.1,76872,0
+BTMWW.US,D,20231212,000000,0.1,0.105,0.095,0.1,63986,0
+BTMWW.US,D,20231213,000000,0.109,0.109,0.095,0.0975,57684,0
+BTMWW.US,D,20231214,000000,0.09,0.11,0.07,0.0903,27340,0
+BTMWW.US,D,20231215,000000,0.1066,0.1076,0.092,0.1,50035,0
+BTMWW.US,D,20231218,000000,0.1001,0.1001,0.0998,0.1,13648,0
+BTMWW.US,D,20231219,000000,0.1066,0.11,0.095,0.0951,16562,0
+BTMWW.US,D,20231220,000000,0.114227,0.114227,0.1,0.1,2473,0
+BTMWW.US,D,20231222,000000,0.0956,0.1135,0.0956,0.102,23658,0
+BTMWW.US,D,20231226,000000,0.1076,0.11,0.09535,0.0971,51957,0
+BTMWW.US,D,20231227,000000,0.1,0.18,0.09,0.1113,486081,0
+BTMWW.US,D,20231228,000000,0.14,0.150101,0.11,0.1202,265676,0
+BTMWW.US,D,20231229,000000,0.1425,0.17,0.1325,0.145,781766,0
+BTMWW.US,D,20240102,000000,0.15,0.175,0.15,0.15,98070,0
+BTMWW.US,D,20240103,000000,0.15,0.163,0.15,0.15,30413,0
+BTMWW.US,D,20240104,000000,0.1649,0.1649,0.1205,0.135,206026,0
+BTMWW.US,D,20240105,000000,0.15,0.15,0.071,0.1,637284,0
+BTMWW.US,D,20240108,000000,0.1,0.118,0.085,0.1101,189331,0
+BTMWW.US,D,20240109,000000,0.1094,0.1124,0.0961,0.0962,15674,0
+BTMWW.US,D,20240110,000000,0.1,0.1099,0.0913,0.095,23310,0
+BTMWW.US,D,20240111,000000,0.129,0.15,0.11,0.125,525251,0
+BTMWW.US,D,20240112,000000,0.15,0.15,0.11,0.115,55986,0
+BTMWW.US,D,20240116,000000,0.119,0.119,0.1,0.1173,65188,0
+BTMWW.US,D,20240117,000000,0.12,0.13,0.095,0.13,240810,0
+BTMWW.US,D,20240118,000000,0.14,0.14,0.105,0.1299,26157,0
+BTMWW.US,D,20240119,000000,0.116351,0.13,0.105201,0.13,4467,0
+BTMWW.US,D,20240122,000000,0.1156,0.1156,0.105601,0.11,13287,0
+BTMWW.US,D,20240123,000000,0.1153,0.116,0.1051,0.1051,8357,0
+BTMWW.US,D,20240124,000000,0.12,0.12,0.114699,0.114699,1606,0
+BTMWW.US,D,20240125,000000,0.13,0.13,0.105,0.1051,4705,0
+BTMWW.US,D,20240126,000000,0.1289,0.1289,0.1175,0.1175,2542,0
+BTMWW.US,D,20240129,000000,0.15,0.15,0.1103,0.1196,151770,0
+BTMWW.US,D,20240130,000000,0.15,0.15,0.113,0.128,36673,0
+BTMWW.US,D,20240131,000000,0.1162,0.1295,0.114,0.1141,24817,0
+BTMWW.US,D,20240201,000000,0.1289,0.1289,0.095,0.1098,72355,0
+BTMWW.US,D,20240202,000000,0.101,0.1225,0.101,0.101,14477,0
+BTMWW.US,D,20240205,000000,0.096,0.1275,0.096,0.1175,7132,0
+BTMWW.US,D,20240206,000000,0.115,0.115,0.1002,0.1031,6481,0
+BTMWW.US,D,20240207,000000,0.100101,0.11,0.1,0.1026,33188,0
+BTMWW.US,D,20240208,000000,0.115,0.117,0.11,0.11005,36009,0
+BTMWW.US,D,20240209,000000,0.12,0.127,0.104,0.126,10709,0
+BTMWW.US,D,20240212,000000,0.128,0.145,0.12,0.1201,16639,0
+BTMWW.US,D,20240213,000000,0.13485,0.1349,0.1115,0.1135,21143,0
+BTMWW.US,D,20240214,000000,0.128454,0.1345,0.1115,0.1117,51343,0
+BTMWW.US,D,20240215,000000,0.11,0.1125,0.102,0.1021,11810,0
+BTMWW.US,D,20240216,000000,0.11,0.11,0.1,0.11,9649,0
+BTMWW.US,D,20240220,000000,0.11,0.11,0.097,0.11,27332,0
+BTMWW.US,D,20240221,000000,0.1051,0.1196,0.095,0.1099,7028,0
+BTMWW.US,D,20240222,000000,0.105,0.12,0.0911,0.12,47768,0
+BTMWW.US,D,20240223,000000,0.12,0.13,0.096,0.1057,37526,0
+BTMWW.US,D,20240226,000000,0.1298,0.1301,0.1156,0.1301,60493,0
+BTMWW.US,D,20240227,000000,0.11,0.13,0.1092,0.1203,18158,0
+BTMWW.US,D,20240228,000000,0.095,0.125,0.095,0.1001,61800,0
+BTMWW.US,D,20240229,000000,0.11,0.1236,0.11,0.115,41750,0
+BTMWW.US,D,20240301,000000,0.1128,0.12,0.105,0.10511,11346,0
+BTMWW.US,D,20240304,000000,0.105,0.12,0.105,0.12,34660,0
+BTMWW.US,D,20240305,000000,0.12,0.145,0.104,0.105,70913,0
+BTMWW.US,D,20240306,000000,0.1051,0.1199,0.099,0.1149,2966,0
+BTMWW.US,D,20240307,000000,0.102015,0.118,0.099,0.1021,9274,0
+BTMWW.US,D,20240308,000000,0.1098,0.1117,0.102,0.11,31062,0
+BTMWW.US,D,20240311,000000,0.1024,0.12,0.1024,0.104,24863,0
+BTMWW.US,D,20240312,000000,0.1179,0.1179,0.093,0.0951,73107,0
+BTMWW.US,D,20240313,000000,0.11,0.145,0.11,0.13,122540,0
+BTMWW.US,D,20240314,000000,0.13,0.13,0.1022,0.12,106774,0
+BTMWW.US,D,20240315,000000,0.15,0.15,0.1099,0.14,155091,0
+BTMWW.US,D,20240318,000000,0.14,0.14,0.1222,0.13,20128,0
+BTMWW.US,D,20240319,000000,0.1125,0.15,0.1123,0.12201,45349,0
+BTMWW.US,D,20240320,000000,0.1221,0.1221,0.112575,0.1133,19455,0
+BTMWW.US,D,20240321,000000,0.112601,0.1325,0.1119,0.1136,98170,0
+BTMWW.US,D,20240322,000000,0.1317,0.1318,0.13,0.13,9756,0
+BTMWW.US,D,20240325,000000,0.12,0.12,0.0971,0.0999,198068,0
+BTMWW.US,D,20240326,000000,0.097,0.097,0.081,0.0898,67899,0
+BTMWW.US,D,20240327,000000,0.0851,0.1,0.0851,0.1,9948,0
+BTMWW.US,D,20240328,000000,0.0949,0.095,0.08,0.0949,14844,0
+BTMWW.US,D,20240401,000000,0.0922,0.0974,0.08,0.082,8215,0
+BTMWW.US,D,20240402,000000,0.0803,0.0849,0.07,0.0844,34936,0
+BTMWW.US,D,20240403,000000,0.084,0.084,0.078,0.078,9382,0
+BTMWW.US,D,20240404,000000,0.08,0.095,0.08,0.0944,527151,0
+BTMWW.US,D,20240405,000000,0.0805,0.0805,0.079899,0.08,45480,0
+BTMWW.US,D,20240408,000000,0.0802,0.089699,0.061,0.0799,47623,0
+BTMWW.US,D,20240409,000000,0.0616,0.0723,0.0615,0.07,21077,0
+BTMWW.US,D,20240410,000000,0.0701,0.0799,0.0701,0.0701,19818,0
+BTMWW.US,D,20240411,000000,0.070001,0.070001,0.070001,0.070001,2655,0
+BTMWW.US,D,20240412,000000,0.0797,0.08,0.075,0.079,18725,0
+BTMWW.US,D,20240415,000000,0.075,0.0815,0.07,0.07,23852,0
+BTMWW.US,D,20240416,000000,0.0799,0.0799,0.07,0.07,14903,0
+BTMWW.US,D,20240417,000000,0.075,0.1,0.075,0.1,106920,0
+BTMWW.US,D,20240418,000000,0.0921,0.1,0.081,0.09,119382,0
+BTMWW.US,D,20240419,000000,0.1,0.1,0.081201,0.0885,11881,0
+BTMWW.US,D,20240422,000000,0.09,0.09,0.09,0.09,130,0
+BTMWW.US,D,20240423,000000,0.0821,0.085,0.081,0.081,7108,0
+BTMWW.US,D,20240424,000000,0.081,0.0825,0.079,0.079,10326,0
+BTMWW.US,D,20240425,000000,0.06,0.09,0.06,0.09,5203,0
+BTMWW.US,D,20240426,000000,0.09,0.09,0.0899,0.09,4510,0
+BTMWW.US,D,20240429,000000,0.075,0.080001,0.075,0.0759,5845,0
+BTMWW.US,D,20240430,000000,0.075,0.098,0.075,0.0935,28983,0
+BTMWW.US,D,20240501,000000,0.090001,0.095,0.090001,0.095,2810,0
+BTMWW.US,D,20240502,000000,0.1,0.1,0.09,0.09,1481,0
+BTMWW.US,D,20240506,000000,0.09,0.1,0.0868,0.0869,17672,0
+BTMWW.US,D,20240507,000000,0.09,0.09,0.0842,0.0842,8522,0
+BTMWW.US,D,20240508,000000,0.08,0.089,0.061,0.08,96123,0
+BTMWW.US,D,20240509,000000,0.099899,0.099899,0.07,0.0807,4222,0
+BTMWW.US,D,20240510,000000,0.08,0.08,0.072,0.072,7473,0
+BTMWW.US,D,20240513,000000,0.0731,0.089,0.065,0.082,18541,0
+BTMWW.US,D,20240515,000000,0.08,0.0844,0.076823,0.0844,1287,0
+BTMWW.US,D,20240516,000000,0.082999,0.083,0.0631,0.068,38041,0
+BTMWW.US,D,20240517,000000,0.075,0.075,0.07,0.0749,9081,0
+BTMWW.US,D,20240520,000000,0.075,0.075,0.065,0.073,3645,0
+BTMWW.US,D,20240521,000000,0.075,0.08,0.0674,0.08,18628,0
+BTMWW.US,D,20240522,000000,0.077408,0.077408,0.0701,0.0701,1790,0
+BTMWW.US,D,20240523,000000,0.075,0.0798,0.07,0.07,1376,0
+BTMWW.US,D,20240524,000000,0.08,0.09,0.0702,0.0702,74710,0
+BTMWW.US,D,20240528,000000,0.085,0.085,0.066,0.07,10008,0
+BTMWW.US,D,20240529,000000,0.0661,0.0749,0.066,0.0691,10042,0
+BTMWW.US,D,20240530,000000,0.08,0.08,0.067,0.078999,12881,0
+BTMWW.US,D,20240531,000000,0.076,0.076,0.0678,0.071,7500,0
+BTMWW.US,D,20240603,000000,0.071,0.075,0.071,0.075,1281,0
+BTMWW.US,D,20240604,000000,0.079,0.079,0.066,0.0775,1786,0
+BTMWW.US,D,20240605,000000,0.067,0.074999,0.067,0.074999,3000,0
+BTMWW.US,D,20240606,000000,0.072,0.072,0.0676,0.0712,33159,0
+BTMWW.US,D,20240607,000000,0.069,0.0698,0.0676,0.0698,15390,0
+BTMWW.US,D,20240610,000000,0.071,0.071,0.07,0.07,30064,0
+BTMWW.US,D,20240612,000000,0.067,0.068,0.067,0.068,3299,0
+BTMWW.US,D,20240613,000000,0.07,0.07,0.069,0.0695,4177,0
+BTMWW.US,D,20240614,000000,0.0601,0.0777,0.0601,0.0715,48620,0
+BTMWW.US,D,20240617,000000,0.0788,0.0788,0.0666,0.0769,9323,0
+BTMWW.US,D,20240618,000000,0.07999,0.07999,0.0729,0.075,4243,0
+BTMWW.US,D,20240620,000000,0.075,0.075,0.0666,0.0666,6917,0
+BTMWW.US,D,20240621,000000,0.0799,0.0799,0.065,0.065,5086,0
+BTMWW.US,D,20240624,000000,0.079,0.079,0.061,0.0611,15267,0
+BTMWW.US,D,20240625,000000,0.061,0.06255,0.0495,0.0599,151034,0
+BTMWW.US,D,20240626,000000,0.0596,0.0596,0.051,0.051,16751,0
+BTMWW.US,D,20240627,000000,0.045,0.059999,0.045,0.047999,8343,0
+BTMWW.US,D,20240628,000000,0.06,0.06,0.0473,0.0473,21262,0
+BTMWW.US,D,20240701,000000,0.045,0.0502,0.045,0.0452,16638,0
+BTMWW.US,D,20240702,000000,0.05659,0.05659,0.0444,0.0444,46885,0
+BTMWW.US,D,20240703,000000,0.05,0.05,0.037,0.045,115112,0
+BTMWW.US,D,20240705,000000,0.05,0.05,0.0444,0.0449,8762,0
+BTMWW.US,D,20240708,000000,0.036,0.045,0.036,0.045,16921,0
+BTMWW.US,D,20240709,000000,0.038,0.044,0.036,0.044,21387,0
+BTMWW.US,D,20240710,000000,0.0392,0.05,0.0392,0.0392,5212,0
+BTMWW.US,D,20240711,000000,0.036,0.0499,0.036,0.0475,60526,0
+BTMWW.US,D,20240712,000000,0.049,0.049,0.0445,0.0467,96961,0
+BTMWW.US,D,20240715,000000,0.05,0.0551,0.04,0.04275,28049,0
+BTMWW.US,D,20240716,000000,0.051,0.051,0.04545,0.0467,32039,0
+BTMWW.US,D,20240717,000000,0.0421,0.0479,0.0421,0.0465,15735,0
+BTMWW.US,D,20240718,000000,0.05,0.05,0.042101,0.0472,21230,0
+BTMWW.US,D,20240719,000000,0.0486,0.05,0.042,0.05,45265,0
+BTMWW.US,D,20240722,000000,0.051,0.051,0.042,0.048,94759,0
+BTMWW.US,D,20240723,000000,0.0499,0.0499,0.04,0.0477,18123,0
+BTMWW.US,D,20240724,000000,0.045,0.0488,0.045,0.0463,55291,0
+BTMWW.US,D,20240725,000000,0.051,0.051,0.0422,0.04499,258445,0
+BTMWW.US,D,20240726,000000,0.045,0.05,0.04,0.0451,19115,0
+BTMWW.US,D,20240729,000000,0.0401,0.04895,0.0401,0.0478,45425,0
+BTMWW.US,D,20240730,000000,0.0473,0.05,0.044,0.044,33743,0
+BTMWW.US,D,20240731,000000,0.044,0.05,0.04,0.049922,11059,0
+BTMWW.US,D,20240801,000000,0.0498,0.0498,0.0426,0.044,26728,0
+BTMWW.US,D,20240802,000000,0.0459,0.0499,0.0401,0.045,3393,0
+BTMWW.US,D,20240805,000000,0.0402,0.049,0.0367,0.0416,9620,0
+BTMWW.US,D,20240806,000000,0.0325,0.03995,0.032,0.035,27722,0
+BTMWW.US,D,20240807,000000,0.0398,0.0402,0.0397,0.0401,6394,0
+BTMWW.US,D,20240808,000000,0.04,0.04,0.04,0.04,1827,0
+BTMWW.US,D,20240809,000000,0.0389,0.04,0.0389,0.04,31374,0
+BTMWW.US,D,20240812,000000,0.0402,0.047,0.04,0.0403,59335,0
+BTMWW.US,D,20240813,000000,0.0403,0.0441,0.04,0.0441,41000,0
+BTMWW.US,D,20240814,000000,0.0415,0.048,0.0415,0.048,63195,0
+BTMWW.US,D,20240815,000000,0.049,0.05,0.04,0.05,54112,0
+BTMWW.US,D,20240816,000000,0.0499,0.05505,0.0402,0.0402,122168,0
+BTMWW.US,D,20240819,000000,0.0498,0.0625,0.0498,0.0545,20458,0
+BTMWW.US,D,20240820,000000,0.062399,0.062399,0.05,0.0501,79701,0
+BTMWW.US,D,20240821,000000,0.0501,0.061,0.05,0.06,109750,0
+BTMWW.US,D,20240822,000000,0.06,0.06,0.0587,0.06,26298,0
+BTMWW.US,D,20240823,000000,0.06,0.06,0.05,0.0599,1222395,0
+BTMWW.US,D,20240826,000000,0.06,0.06,0.06,0.06,28851,0
+BTMWW.US,D,20240827,000000,0.06,0.06,0.0501,0.0501,33439,0
+BTMWW.US,D,20240828,000000,0.055,0.055,0.0451,0.0451,209412,0
+BTMWW.US,D,20240829,000000,0.048,0.054799,0.048,0.054799,448,0
+BTMWW.US,D,20240830,000000,0.0501,0.0512,0.0475,0.0512,10840,0
+BTMWW.US,D,20240903,000000,0.055,0.055,0.0311,0.0317,175838,0
+BTMWW.US,D,20240904,000000,0.0399,0.05,0.036,0.05,3616,0
+BTMWW.US,D,20240905,000000,0.0495,0.054799,0.0402,0.0404,110880,0
+BTMWW.US,D,20240906,000000,0.0496,0.06,0.041,0.0455,52185,0
+BTMWW.US,D,20240909,000000,0.0598,0.06,0.0424,0.0503,7318,0
+BTMWW.US,D,20240910,000000,0.0566,0.0566,0.0452,0.0452,6856,0
+BTMWW.US,D,20240912,000000,0.06,0.06,0.04,0.054492,3649,0
+BTMWW.US,D,20240913,000000,0.055999,0.056,0.0442,0.0442,6808,0
+BTMWW.US,D,20240916,000000,0.048313,0.0566,0.048313,0.0566,1176,0
+BTMWW.US,D,20240917,000000,0.0421,0.049999,0.04,0.0498,34675,0
+BTMWW.US,D,20240918,000000,0.0495,0.0495,0.0495,0.0495,407,0
+BTMWW.US,D,20240919,000000,0.045,0.0451,0.045,0.0451,525,0
+BTMWW.US,D,20240920,000000,0.0496,0.04979,0.03,0.0479,1098220,0
+BTMWW.US,D,20240923,000000,0.0496,0.0496,0.036,0.0403,558,0
+BTMWW.US,D,20240924,000000,0.0481,0.05,0.0449,0.0468,16401,0
+BTMWW.US,D,20240925,000000,0.0496,0.053526,0.0422,0.053526,10574,0
+BTMWW.US,D,20240926,000000,0.0549,0.0549,0.04,0.0422,10642,0
+BTMWW.US,D,20240927,000000,0.0429,0.056499,0.0429,0.05,44796,0
+BTMWW.US,D,20240930,000000,0.0595,0.0595,0.042,0.049899,34376,0
+BTMWW.US,D,20241001,000000,0.0565,0.0566,0.0493,0.05,2802,0
+BTMWW.US,D,20241002,000000,0.05,0.05,0.0431,0.0431,6796,0
+BTMWW.US,D,20241003,000000,0.0549,0.0549,0.0429,0.0429,1052,0
+BTMWW.US,D,20241004,000000,0.0502,0.0549,0.043,0.0524,11121,0
+BTMWW.US,D,20241007,000000,0.1435,0.1435,0.0434,0.05,185575,0
+BTMWW.US,D,20241008,000000,0.042,0.05,0.042,0.049899,22656,0
+BTMWW.US,D,20241009,000000,0.0434,0.0489,0.0434,0.0485,1355,0
+BTMWW.US,D,20241010,000000,0.0499,0.0499,0.0445,0.0472,36838,0
+BTMWW.US,D,20241011,000000,0.0494,0.0494,0.0434,0.0457,4544,0
+BTMWW.US,D,20241014,000000,0.0457,0.049999,0.0351,0.0457,79422,0
+BTMWW.US,D,20241015,000000,0.048,0.048,0.046,0.0477,13615,0
+BTMWW.US,D,20241016,000000,0.0354,0.0498,0.035,0.048399,17730,0
+BTMWW.US,D,20241017,000000,0.049,0.049,0.0478,0.049,1016,0
+BTMWW.US,D,20241018,000000,0.04,0.0499,0.04,0.049,6527,0
+BTMWW.US,D,20241021,000000,0.0599,0.08749,0.0406,0.043,115645,0
+BTMWW.US,D,20241022,000000,0.041,0.0478,0.041,0.0438,2013,0
+BTMWW.US,D,20241023,000000,0.045,0.0477,0.0411,0.0477,9860,0
+BTMWW.US,D,20241024,000000,0.05,0.056,0.0421,0.0441,28101,0
+BTMWW.US,D,20241025,000000,0.042675,0.052901,0.042675,0.0501,9211,0
+BTMWW.US,D,20241028,000000,0.0499,0.0563,0.041,0.0523,66588,0
+BTMWW.US,D,20241029,000000,0.0825,0.0849,0.05,0.0514,104895,0
+BTMWW.US,D,20241030,000000,0.05,0.055,0.0451,0.05,30335,0
+BTMWW.US,D,20241031,000000,0.0598,0.06,0.05,0.06,49499,0
+BTMWW.US,D,20241101,000000,0.05,0.0599,0.05,0.0594,62159,0
+BTMWW.US,D,20241104,000000,0.0401,0.05,0.0401,0.0499,40321,0
+BTMWW.US,D,20241105,000000,0.0699,0.0699,0.0401,0.047,79217,0
+BTMWW.US,D,20241106,000000,0.049999,0.06,0.0431,0.05,168619,0
+BTMWW.US,D,20241107,000000,0.0499,0.05,0.0433,0.05,34527,0
+BTMWW.US,D,20241108,000000,0.05,0.05,0.0416,0.0498,14047,0
+BTMWW.US,D,20241111,000000,0.05,0.09,0.05,0.08,941283,0
+BTMWW.US,D,20241112,000000,0.1,0.12,0.0823,0.095,1937581,0
+BTMWW.US,D,20241113,000000,0.1,0.1,0.0655,0.08,293821,0
+BTMWW.US,D,20241114,000000,0.0999,0.0999,0.075,0.08,94421,0
+BTMWW.US,D,20241115,000000,0.0896,0.0896,0.06,0.08,94863,0
+BTMWW.US,D,20241118,000000,0.0799,0.0875,0.0602,0.083,97903,0
+BTMWW.US,D,20241119,000000,0.08,0.09,0.078861,0.0849,93659,0
+BTMWW.US,D,20241120,000000,0.09,0.09,0.076001,0.08,35705,0
+BTMWW.US,D,20241121,000000,0.09,0.09,0.06,0.06125,124750,0
+BTMWW.US,D,20241122,000000,0.0701,0.09,0.0701,0.0846,236573,0
+BTMWW.US,D,20241125,000000,0.0989,0.1,0.0654,0.0898,72543,0
+BTMWW.US,D,20241126,000000,0.0818,0.0898,0.0661,0.0898,40177,0
+BTMWW.US,D,20241127,000000,0.0584,0.0884,0.0584,0.0815,293053,0
+BTMWW.US,D,20241129,000000,0.0882,0.09,0.08,0.0877,148130,0
+BTMWW.US,D,20241202,000000,0.11,0.11,0.0644,0.079999,174173,0
+BTMWW.US,D,20241203,000000,0.087,0.09,0.0646,0.0646,82801,0
+BTMWW.US,D,20241204,000000,0.0797,0.108,0.065,0.07564,260007,0
+BTMWW.US,D,20241205,000000,0.0895,0.096,0.074505,0.074505,108555,0
+BTMWW.US,D,20241206,000000,0.08,0.08,0.067301,0.078,52416,0
+BTMWW.US,D,20241209,000000,0.0795,0.08,0.070001,0.0743,22090,0
+BTMWW.US,D,20241210,000000,0.08,0.08,0.0673,0.0786,49848,0
+BTMWW.US,D,20241211,000000,0.079,0.0798,0.0704,0.0798,32130,0
+BTMWW.US,D,20241212,000000,0.0848,0.0875,0.0716,0.0801,167083,0
+BTMWW.US,D,20241213,000000,0.08,0.084,0.0744,0.0744,5368,0
+BTMWW.US,D,20241216,000000,0.08,0.08,0.0733,0.0751,42523,0
+BTMWW.US,D,20241217,000000,0.08,0.08499,0.0733,0.0741,40046,0
+BTMWW.US,D,20241218,000000,0.0796,0.0825,0.075,0.0822,27510,0
+BTMWW.US,D,20241219,000000,0.0822,0.0822,0.066,0.0792,109746,0
+BTMWW.US,D,20241220,000000,0.07,0.0786,0.0661,0.072,14148,0
+BTMWW.US,D,20241223,000000,0.0664,0.075,0.066,0.075,34201,0
+BTMWW.US,D,20241224,000000,0.066,0.0725,0.066,0.0706,7426,0
+BTMWW.US,D,20241226,000000,0.0705,0.074,0.07,0.070001,45028,0
+BTMWW.US,D,20241227,000000,0.07,0.0731,0.0651,0.0721,95449,0
+BTMWW.US,D,20241230,000000,0.0701,0.0742,0.07,0.0701,8278,0
+BTMWW.US,D,20241231,000000,0.0727,0.0727,0.064,0.066,52790,0
+BTMWW.US,D,20250102,000000,0.0611,0.0728,0.0611,0.0655,45269,0
+BTMWW.US,D,20250103,000000,0.0727,0.0727,0.0651,0.070999,54776,0
+BTMWW.US,D,20250106,000000,0.07,0.0729,0.0699,0.07025,11922,0
+BTMWW.US,D,20250107,000000,0.0729,0.08,0.0651,0.0775,77456,0
+BTMWW.US,D,20250108,000000,0.08,0.08,0.066,0.066,9848,0
+BTMWW.US,D,20250110,000000,0.09,0.09,0.0651,0.074,96753,0
+BTMWW.US,D,20250113,000000,0.0653,0.08,0.0653,0.072,25041,0
+BTMWW.US,D,20250114,000000,0.08,0.08,0.072,0.0799,34311,0
+BTMWW.US,D,20250115,000000,0.09,0.0913,0.0756,0.09,84246,0
+BTMWW.US,D,20250116,000000,0.09,0.09,0.0655,0.066,250551,0
+BTMWW.US,D,20250117,000000,0.0782,0.09,0.078,0.089,55343,0
+BTMWW.US,D,20250121,000000,0.095,0.095,0.066,0.0825,199265,0
+BTMWW.US,D,20250122,000000,0.08,0.086917,0.0651,0.068,209778,0
+BTMWW.US,D,20250123,000000,0.0794,0.0794,0.066,0.0725,14707,0
+BTMWW.US,D,20250124,000000,0.07,0.0787,0.07,0.072,5398,0
+BTMWW.US,D,20250127,000000,0.0777,0.0777,0.07325,0.075399,15229,0
+BTMWW.US,D,20250128,000000,0.0754,0.0754,0.069,0.0714,20206,0
+BTMWW.US,D,20250129,000000,0.074999,0.074999,0.0699,0.072,32970,0
+BTMWW.US,D,20250130,000000,0.074,0.074,0.072,0.0729,14894,0
+BTMWW.US,D,20250131,000000,0.0757,0.08,0.072,0.08,24685,0
+BTMWW.US,D,20250203,000000,0.087498,0.089,0.08,0.085,53560,0
+BTMWW.US,D,20250204,000000,0.085,0.085,0.07,0.072,103794,0
+BTMWW.US,D,20250205,000000,0.08,0.08,0.069,0.0751,23033,0
+BTMWW.US,D,20250206,000000,0.08,0.08,0.066,0.0752,79385,0
+BTMWW.US,D,20250207,000000,0.0775,0.0775,0.0655,0.0696,22327,0
+BTMWW.US,D,20250210,000000,0.0775,0.0776,0.0731,0.074,50240,0
+BTMWW.US,D,20250211,000000,0.08,0.08,0.069,0.0729,58275,0
+BTMWW.US,D,20250212,000000,0.08,0.0801,0.067999,0.0709,146422,0
+BTMWW.US,D,20250213,000000,0.0784,0.0785,0.075,0.076,49400,0
+BTMWW.US,D,20250214,000000,0.0802,0.082501,0.076,0.08,50413,0
+BTMWW.US,D,20250218,000000,0.085,0.09,0.082,0.0874,54766,0
+BTMWW.US,D,20250219,000000,0.0875,0.0875,0.079,0.0799,48472,0
+BTMWW.US,D,20250220,000000,0.079,0.079,0.0711,0.0712,88057,0
+BTMWW.US,D,20250221,000000,0.0749,0.075,0.071,0.075,5747,0
+BTMWW.US,D,20250224,000000,0.07,0.074299,0.069,0.069999,46923,0
+BTMWW.US,D,20250225,000000,0.0699,0.075,0.0512,0.075,20214,0
+BTMWW.US,D,20250226,000000,0.07,0.07,0.0637,0.069999,32713,0
+BTMWW.US,D,20250227,000000,0.07,0.07,0.067,0.067,8019,0
+BTMWW.US,D,20250228,000000,0.065,0.07,0.064,0.07,243799,0
+BTMWW.US,D,20250303,000000,0.07,0.074499,0.0625,0.0633,27418,0
+BTMWW.US,D,20250304,000000,0.0735,0.0735,0.0633,0.064949,18777,0
+BTMWW.US,D,20250305,000000,0.0666,0.0726,0.0515,0.07,35048,0
+BTMWW.US,D,20250306,000000,0.075,0.075,0.06,0.0715,8514,0
+BTMWW.US,D,20250307,000000,0.0723,0.0723,0.0612,0.068,5690,0
+BTMWW.US,D,20250310,000000,0.0724,0.0724,0.065651,0.07,38223,0
+BTMWW.US,D,20250311,000000,0.07,0.07,0.0531,0.0678,53377,0
+BTMWW.US,D,20250312,000000,0.0701,0.071251,0.0531,0.0671,86084,0
+BTMWW.US,D,20250313,000000,0.0666,0.0685,0.066,0.0685,14920,0
+BTMWW.US,D,20250314,000000,0.07,0.0701,0.0622,0.069999,24511,0
+BTMWW.US,D,20250317,000000,0.075,0.075,0.065614,0.07,44325,0
+BTMWW.US,D,20250318,000000,0.065,0.067,0.0606,0.0606,24007,0
+BTMWW.US,D,20250319,000000,0.0724,0.0724,0.0626,0.0699,27918,0
+BTMWW.US,D,20250320,000000,0.0699,0.0737,0.065,0.0651,44863,0
+BTMWW.US,D,20250321,000000,0.07,0.07,0.0605,0.06719,23010,0
+BTMWW.US,D,20250324,000000,0.0724,0.0724,0.067,0.07,39264,0
+BTMWW.US,D,20250325,000000,0.0701,0.07395,0.067,0.0699,68673,0
+BTMWW.US,D,20250326,000000,0.0681,0.0681,0.0681,0.0681,1744,0
+BTMWW.US,D,20250327,000000,0.0682,0.0682,0.0671,0.0671,22712,0
+BTMWW.US,D,20250328,000000,0.0696,0.0696,0.066,0.0661,32676,0
+BTMWW.US,D,20250331,000000,0.07,0.07,0.068,0.07,6788,0
+BTMWW.US,D,20250401,000000,0.070001,0.0725,0.0626,0.063001,36193,0
+BTMWW.US,D,20250402,000000,0.0649,0.07,0.064027,0.0691,10471,0
+BTMWW.US,D,20250403,000000,0.075,0.075,0.0676,0.0677,5347,0
+BTMWW.US,D,20250404,000000,0.065,0.069,0.0626,0.0628,39388,0
+BTMWW.US,D,20250407,000000,0.0629,0.0629,0.0591,0.06,12471,0
+BTMWW.US,D,20250408,000000,0.0629,0.0629,0.06,0.06,4284,0
+BTMWW.US,D,20250409,000000,0.0599,0.0599,0.059,0.059,4796,0
+BTMWW.US,D,20250410,000000,0.059,0.059,0.059,0.059,685,0
+BTMWW.US,D,20250411,000000,0.059,0.05945,0.059,0.05945,366,0
+BTMWW.US,D,20250414,000000,0.0599,0.06,0.0516,0.0516,157087,0
+BTMWW.US,D,20250415,000000,0.0549,0.055,0.0511,0.055,9842,0
+BTMWW.US,D,20250416,000000,0.0549,0.0549,0.0549,0.0549,1132,0
+BTMWW.US,D,20250417,000000,0.0511,0.055,0.0505,0.055,47664,0
+BTMWW.US,D,20250421,000000,0.055,0.055,0.0549,0.0549,392,0
+BTMWW.US,D,20250422,000000,0.0506,0.0506,0.047,0.05,14790,0
+BTMWW.US,D,20250423,000000,0.0485,0.059001,0.0485,0.055,92916,0
+BTMWW.US,D,20250424,000000,0.0627,0.0627,0.0501,0.055,53879,0
+BTMWW.US,D,20250425,000000,0.052002,0.0556,0.05,0.055,58407,0
+BTMWW.US,D,20250428,000000,0.051,0.054899,0.051,0.054899,1714,0
+BTMWW.US,D,20250429,000000,0.052,0.052,0.047,0.051,64779,0
+BTMWW.US,D,20250430,000000,0.0491,0.0509,0.0491,0.0509,4043,0
+BTMWW.US,D,20250501,000000,0.0508,0.054899,0.048,0.0481,11115,0
+BTMWW.US,D,20250502,000000,0.053799,0.0539,0.0489,0.051981,10425,0
+BTMWW.US,D,20250505,000000,0.048,0.048,0.048,0.048,11738,0
+BTMWW.US,D,20250506,000000,0.05,0.0536,0.0483,0.0483,8004,0
+BTMWW.US,D,20250507,000000,0.051899,0.051899,0.051899,0.051899,8766,0
+BTMWW.US,D,20250508,000000,0.0516,0.052,0.049101,0.050351,7815,0
+BTMWW.US,D,20250509,000000,0.052,0.0547,0.0515,0.0547,22142,0
+BTMWW.US,D,20250512,000000,0.055,0.059,0.052,0.055,58315,0
+BTMWW.US,D,20250513,000000,0.052,0.0624,0.052,0.06,218022,0
+BTMWW.US,D,20250514,000000,0.06,0.0698,0.055,0.06,77448,0
+BTMWW.US,D,20250515,000000,0.07,0.09,0.07,0.085,499370,0
+BTMWW.US,D,20250516,000000,0.0703,0.1499,0.0703,0.13,460310,0
+BTMWW.US,D,20250519,000000,0.14,0.165,0.10521,0.14,267350,0
+BTMWW.US,D,20250520,000000,0.17,0.17,0.14,0.1499,115666,0
+BTMWW.US,D,20250521,000000,0.1302,0.195,0.1302,0.17,267478,0
+BTMWW.US,D,20250522,000000,0.195,0.2,0.164,0.19,454178,0
+BTMWW.US,D,20250523,000000,0.22,0.24,0.185,0.191999,285668,0
+BTMWW.US,D,20250527,000000,0.2,0.25,0.180001,0.25,296752,0
+BTMWW.US,D,20250528,000000,0.295,0.295,0.1996,0.225,268938,0
+BTMWW.US,D,20250529,000000,0.235,0.287,0.2128,0.233,209180,0
+BTMWW.US,D,20250530,000000,0.266,0.2918,0.2475,0.2546,305468,0
+BTMWW.US,D,20250602,000000,0.2546,0.265,0.2224,0.255,421840,0
+BTMWW.US,D,20250603,000000,0.2599,0.35,0.2401,0.3187,633943,0
+BTMWW.US,D,20250604,000000,0.363,0.363,0.308,0.33,310440,0
+BTMWW.US,D,20250605,000000,0.35,0.35,0.193,0.2497,331264,0
+BTMWW.US,D,20250606,000000,0.2411,0.299,0.2354,0.2848,253788,0
+BTMWW.US,D,20250609,000000,0.29,0.38,0.2848,0.3799,1173840,0
+BTMWW.US,D,20250610,000000,0.3835,0.47,0.3799,0.4395,827370,0
+BTMWW.US,D,20250611,000000,0.4799,0.6158,0.4202,0.5277,1162246,0
+BTMWW.US,D,20250612,000000,0.55,0.6494,0.47,0.5782,1233458,0
+BTMWW.US,D,20250613,000000,0.57,0.65,0.508,0.6102,731496,0
+BTMWW.US,D,20250616,000000,0.62,0.69,0.5325,0.6527,612131,0
+BTMWW.US,D,20250617,000000,0.69,0.73,0.52,0.61,1046641,0
+BTMWW.US,D,20250618,000000,0.6,0.6649,0.4468,0.5189,322486,0
+BTMWW.US,D,20250620,000000,0.53,0.64,0.47,0.5999,486508,0
+BTMWW.US,D,20250623,000000,0.59,0.59,0.42,0.5156,636283,0
+BTMWW.US,D,20250624,000000,0.52,0.52,0.46,0.5,406208,0
+BTMWW.US,D,20250625,000000,0.5,0.5,0.425,0.4591,228091,0
+BTMWW.US,D,20250626,000000,0.4385,0.5405,0.4385,0.4788,116968,0
+BTMWW.US,D,20250627,000000,0.498,0.498,0.41,0.4185,156704,0
+BTMWW.US,D,20250630,000000,0.41,0.42,0.33,0.3979,260243,0
+BTMWW.US,D,20250701,000000,0.3785,0.4,0.3445,0.37,217274,0
+BTMWW.US,D,20250702,000000,0.3524,0.5512,0.3524,0.53,234551,0
+BTMWW.US,D,20250703,000000,0.5294,0.54999,0.4672,0.51,63500,0
+BTMWW.US,D,20250707,000000,0.491,0.6,0.491,0.56,181827,0
+BTMWW.US,D,20250708,000000,0.62,0.62,0.525,0.5432,115131,0
+BTMWW.US,D,20250709,000000,0.56,0.5754,0.4608,0.5,489074,0
+BTMWW.US,D,20250710,000000,0.4863,0.52,0.455,0.4752,134353,0
+BTMWW.US,D,20250711,000000,0.53,0.5822,0.481,0.481,168771,0
+BTMWW.US,D,20250714,000000,0.589,0.589,0.486,0.49,48586,0
+BTMWW.US,D,20250715,000000,0.5,0.5,0.43,0.43,64681,0
+BTMWW.US,D,20250716,000000,0.45,0.55,0.45,0.53,441850,0
+BTMWW.US,D,20250717,000000,0.56,0.5799,0.5,0.51,24505,0
+BTMWW.US,D,20250718,000000,0.58,0.75,0.55,0.5915,502664,0
+BTMWW.US,D,20250721,000000,0.68,0.6903,0.58,0.6075,82586,0
+BTMWW.US,D,20250722,000000,0.68,0.68,0.5012,0.5558,72190,0
+BTMWW.US,D,20250723,000000,0.63,0.63,0.5175,0.562,35390,0
+BTMWW.US,D,20250724,000000,0.52,0.5998,0.5175,0.5501,15399,0
+BTMWW.US,D,20250725,000000,0.58,0.595,0.5227,0.5303,7349,0
+BTMWW.US,D,20250728,000000,0.5145,0.5398,0.49,0.50875,72072,0
+BTMWW.US,D,20250729,000000,0.5,0.51,0.45,0.49,70936,0
+BTMWW.US,D,20250730,000000,0.55,0.55,0.46,0.4901,220712,0
+BTMWW.US,D,20250731,000000,0.5,0.5549,0.49,0.4951,27350,0
+BTMWW.US,D,20250801,000000,0.5,0.5,0.36,0.400101,249089,0
+BTMWW.US,D,20250804,000000,0.4699,0.4699,0.4055,0.46,13058,0
+BTMWW.US,D,20250805,000000,0.46,0.5,0.44,0.46,53093,0
+BTMWW.US,D,20250806,000000,0.477,0.477,0.4103,0.429,142456,0
+BTMWW.US,D,20250807,000000,0.4117,0.4626,0.4117,0.415,80469,0
+BTMWW.US,D,20250808,000000,0.42,0.4251,0.4026,0.4026,111857,0
+BTMWW.US,D,20250811,000000,0.425,0.434,0.405,0.4148,88309,0
+BTMWW.US,D,20250812,000000,0.365,0.3701,0.2875,0.31,384730,0
+BTMWW.US,D,20250813,000000,0.3268,0.4475,0.2925,0.3126,79877,0
+BTMWW.US,D,20250814,000000,0.34,0.35,0.29001,0.318,49216,0
+BTMWW.US,D,20250815,000000,0.38,0.38,0.3044,0.365,27601,0
+BTMWW.US,D,20250818,000000,0.35,0.35,0.2511,0.3155,133210,0
+BTMWW.US,D,20250819,000000,0.32,0.348,0.27,0.279,59289,0
+BTMWW.US,D,20250820,000000,0.2975,0.3404,0.2975,0.3,34378,0
+BTMWW.US,D,20250821,000000,0.2937,0.3208,0.2836,0.29,8471,0
+BTMWW.US,D,20250822,000000,0.32,0.32,0.26,0.2767,46021,0
+BTMWW.US,D,20250825,000000,0.28,0.3072,0.25,0.3,71090,0
+BTMWW.US,D,20250826,000000,0.3,0.3,0.275,0.299,7181,0
+BTMWW.US,D,20250827,000000,0.2651,0.2969,0.2651,0.2945,25540,0
+BTMWW.US,D,20250828,000000,0.282,0.2968,0.28,0.28,41253,0
+BTMWW.US,D,20250829,000000,0.2668,0.3206,0.265,0.267,51528,0
+BTMWW.US,D,20250902,000000,0.265,0.3554,0.265,0.345699,420294,0
+BTMWW.US,D,20250903,000000,0.2926,0.3395,0.29,0.290101,6616,0
+BTMWW.US,D,20250904,000000,0.303,0.35,0.26,0.262,178287,0
+BTMWW.US,D,20250905,000000,0.29,0.29,0.26,0.2701,17042,0
+BTMWW.US,D,20250908,000000,0.2792,0.343879,0.2651,0.2733,99389,0
+BTMWW.US,D,20250909,000000,0.285,0.3347,0.275,0.333,172241,0
+BTMWW.US,D,20250910,000000,0.320101,0.37,0.3001,0.355,92619,0
+BTMWW.US,D,20250911,000000,0.35,0.3512,0.3001,0.3019,30513,0
+BTMWW.US,D,20250912,000000,0.345,0.37,0.3022,0.360001,42735,0
+BTMWW.US,D,20250915,000000,0.437,0.437,0.3016,0.3027,38052,0
+BTMWW.US,D,20250916,000000,0.3,0.33,0.3,0.3202,21737,0
+BTMWW.US,D,20250917,000000,0.357,0.35839,0.33,0.3435,20686,0
+BTMWW.US,D,20250918,000000,0.3358,0.34809,0.31,0.316,101152,0
+BTMWW.US,D,20250919,000000,0.37,0.37,0.3,0.3,46498,0
+BTMWW.US,D,20250922,000000,0.3,0.323,0.275,0.2885,178044,0
+BTMWW.US,D,20250923,000000,0.3197,0.324299,0.2802,0.291,124983,0
+BTMWW.US,D,20250924,000000,0.3181,0.3181,0.28,0.2802,24801,0
+BTMWW.US,D,20250925,000000,0.3099,0.3099,0.255,0.26,68219,0
+BTMWW.US,D,20250926,000000,0.284,0.284,0.256,0.26,27437,0
+BTMWW.US,D,20250929,000000,0.31,0.31,0.27,0.27,132984,0
+BTMWW.US,D,20250930,000000,0.304,0.304,0.24,0.248,84689,0
+BTMWW.US,D,20251001,000000,0.2833,0.362,0.2798,0.305,231952,0
+BTMWW.US,D,20251002,000000,0.2926,0.3227,0.2837,0.2929,71979,0
+BTMWW.US,D,20251003,000000,0.34,0.3442,0.2901,0.3,50447,0
+BTMWW.US,D,20251006,000000,0.3,0.4495,0.3,0.36,175515,0
+BTMWW.US,D,20251007,000000,0.3028,0.3388,0.2574,0.2834,347550,0
+BTMWW.US,D,20251008,000000,0.276,0.39,0.266,0.3349,381323,0
+BTMWW.US,D,20251009,000000,0.3341,0.345,0.283,0.34,81597,0
+BTMWW.US,D,20251010,000000,0.3012,0.3339,0.285,0.3339,251482,0
+BTMWW.US,D,20251013,000000,0.33,0.33,0.291,0.3102,101123,0
+BTMWW.US,D,20251014,000000,0.3,0.3296,0.291,0.3096,79572,0
+BTMWW.US,D,20251015,000000,0.31,0.3166,0.285,0.285,75876,0
+BTMWW.US,D,20251016,000000,0.285,0.2876,0.26,0.27325,60412,0
+BTMWW.US,D,20251017,000000,0.27,0.28,0.251,0.269,75023,0
+BTMWW.US,D,20251020,000000,0.2823,0.2925,0.26,0.2675,52081,0
+BTMWW.US,D,20251021,000000,0.2834,0.2835,0.2655,0.2733,21423,0
+BTMWW.US,D,20251022,000000,0.2759,0.2858,0.2287,0.255,71784,0
+BTMWW.US,D,20251023,000000,0.2859,0.2869,0.2456,0.2718,132311,0
+BTMWW.US,D,20251024,000000,0.2735,0.324001,0.2735,0.31,268350,0
+BTMWW.US,D,20251027,000000,0.3,0.32,0.28,0.282001,15782,0
+BTMWW.US,D,20251028,000000,0.271,0.295001,0.271,0.29,14771,0
+BTMWW.US,D,20251029,000000,0.29,0.29,0.26,0.265,38398,0
+BTMWW.US,D,20251030,000000,0.26,0.2735,0.2455,0.2542,47231,0
+BTMWW.US,D,20251031,000000,0.2798,0.283099,0.2759,0.283099,22141,0
+BTMWW.US,D,20251103,000000,0.2704,0.28,0.2455,0.2455,43824,0
+BTMWW.US,D,20251104,000000,0.2695,0.27,0.234,0.2402,120044,0
+BTMWW.US,D,20251105,000000,0.2425,0.2699,0.2341,0.2341,91332,0
+BTMWW.US,D,20251106,000000,0.2469,0.3002,0.24,0.3,186194,0
+BTMWW.US,D,20251107,000000,0.253,0.33,0.253,0.2562,144437,0
+BTMWW.US,D,20251110,000000,0.2886,0.2886,0.26,0.26,22226,0
+BTMWW.US,D,20251111,000000,0.2696,0.28,0.2601,0.262,6322,0
+BTMWW.US,D,20251112,000000,0.265,0.29,0.211,0.25,137908,0
+BTMWW.US,D,20251113,000000,0.2256,0.25,0.2,0.21,132013,0
+BTMWW.US,D,20251114,000000,0.2006,0.2299,0.2,0.2125,38250,0
+BTMWW.US,D,20251117,000000,0.2147,0.2297,0.1602,0.161,48079,0
+BTMWW.US,D,20251118,000000,0.1996,0.225,0.162,0.18,100062,0
+BTMWW.US,D,20251119,000000,0.171,0.22,0.1401,0.1451,72366,0
+BTMWW.US,D,20251120,000000,0.16,0.16,0.131,0.131,48003,0
+BTMWW.US,D,20251121,000000,0.1495,0.1495,0.121106,0.1305,42586,0
+BTMWW.US,D,20251124,000000,0.14,0.16,0.11,0.1252,84352,0
+BTMWW.US,D,20251125,000000,0.1301,0.159899,0.116,0.1388,54159,0
+BTMWW.US,D,20251126,000000,0.121,0.1459,0.121,0.1234,40233,0
+BTMWW.US,D,20251128,000000,0.13,0.1592,0.13,0.146,67178,0
+BTMWW.US,D,20251201,000000,0.16,0.16,0.1325,0.1325,21330,0
+BTMWW.US,D,20251202,000000,0.125,0.145,0.125,0.14,49288,0
+BTMWW.US,D,20251203,000000,0.1388,0.1449,0.1251,0.1435,51055,0
+BTMWW.US,D,20251204,000000,0.1448,0.15,0.1266,0.1266,24631,0
+BTMWW.US,D,20251205,000000,0.14,0.14,0.118101,0.1201,35725,0
+BTMWW.US,D,20251208,000000,0.1274,0.1346,0.1202,0.125,29882,0
+BTMWW.US,D,20251209,000000,0.125,0.1396,0.125,0.1373,46429,0
+BTMWW.US,D,20251210,000000,0.1396,0.1506,0.1326,0.1496,142027,0
+BTMWW.US,D,20251211,000000,0.133,0.1399,0.13,0.1302,21184,0
+BTMWW.US,D,20251212,000000,0.132,0.14,0.1,0.1381,79725,0
+BTMWW.US,D,20251215,000000,0.1102,0.1377,0.106,0.1101,31425,0
+BTMWW.US,D,20251216,000000,0.1113,0.12,0.1113,0.1186,13178,0
+BTMWW.US,D,20251217,000000,0.1013,0.1199,0.1013,0.1198,29824,0
+BTMWW.US,D,20251218,000000,0.11,0.1238,0.1075,0.116,235744,0
+BTMWW.US,D,20251219,000000,0.112,0.1384,0.112,0.1161,35753,0
+BTMWW.US,D,20251222,000000,0.1185,0.1288,0.1185,0.122,38138,0
+BTMWW.US,D,20251223,000000,0.122,0.1224,0.11,0.1125,88230,0
+BTMWW.US,D,20251224,000000,0.14,0.14,0.1137,0.1201,15681,0
+BTMWW.US,D,20251226,000000,0.12,0.1296,0.1101,0.111,198132,0
+BTMWW.US,D,20251229,000000,0.1103,0.1406,0.1103,0.1111,22897,0
+BTMWW.US,D,20251230,000000,0.1102,0.135,0.1101,0.1102,265258,0
+BTMWW.US,D,20251231,000000,0.1184,0.1194,0.1001,0.1123,75119,0
+BTMWW.US,D,20260102,000000,0.1494,0.1494,0.101,0.12,111982,0
+BTMWW.US,D,20260105,000000,0.12,0.135,0.115,0.1201,138186,0
+BTMWW.US,D,20260106,000000,0.1299,0.1349,0.1181,0.1279,26636,0
+BTMWW.US,D,20260107,000000,0.1481,0.1481,0.1135,0.1156,29637,0
+BTMWW.US,D,20260108,000000,0.1156,0.12,0.1156,0.1165,103292,0
+BTMWW.US,D,20260109,000000,0.1298,0.1298,0.12,0.1201,73586,0
+BTMWW.US,D,20260112,000000,0.12,0.1256,0.12,0.12,40546,0
+BTMWW.US,D,20260113,000000,0.1105,0.12,0.1103,0.1103,58978,0
+BTMWW.US,D,20260114,000000,0.1105,0.13,0.1105,0.121,159769,0
+BTMWW.US,D,20260115,000000,0.1105,0.1339,0.1105,0.1126,73848,0
+BTMWW.US,D,20260116,000000,0.1216,0.1279,0.11,0.12,70834,0
+BTMWW.US,D,20260120,000000,0.1194,0.1194,0.0673,0.0856,498977,0
+BTMWW.US,D,20260121,000000,0.085,0.0933,0.07675,0.0929,179943,0
+BTMWW.US,D,20260122,000000,0.093,0.105,0.091499,0.097871,13139,0
+BTMWW.US,D,20260123,000000,0.1094,0.11,0.0706,0.075,456628,0
+BTMWW.US,D,20260126,000000,0.08,0.08,0.072,0.0759,115981,0
+BTMWW.US,D,20260127,000000,0.0896,0.0896,0.0675,0.0696,41429,0
+BTMWW.US,D,20260128,000000,0.0778,0.078,0.07,0.074049,20657,0
+BTMWW.US,D,20260129,000000,0.0725,0.0725,0.0187,0.0526,1091620,0
+BTMWW.US,D,20260130,000000,0.0526,0.0569,0.0476,0.049344,50303,0
+BTMWW.US,D,20260202,000000,0.055,0.055,0.049,0.0531,129106,0
+BTMWW.US,D,20260203,000000,0.054,0.0796,0.0471,0.0564,233534,0
+BTMWW.US,D,20260204,000000,0.075,0.075,0.06,0.0646,26258,0
+BTMWW.US,D,20260205,000000,0.07,0.0706,0.0404,0.0422,238171,0
+BTMWW.US,D,20260206,000000,0.06,0.07,0.0458,0.0589,673839,0
+BTMWW.US,D,20260209,000000,0.073,0.073,0.0602,0.0653,460208,0
+BTMWW.US,D,20260210,000000,0.07,0.0789,0.0614,0.0631,492903,0
+BTMWW.US,D,20260211,000000,0.0699,0.07,0.0631,0.0699,34948,0
+BTMWW.US,D,20260212,000000,0.0699,0.0771,0.063,0.074,61327,0
+BTMWW.US,D,20260213,000000,0.08,0.08,0.0668,0.0707,763469,0
+BTMWW.US,D,20260217,000000,0.0799,0.0799,0.0653,0.0654,101506,0
+BTMWW.US,D,20260218,000000,0.065,0.08,0.065,0.07,110069,0

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

@@ -0,0 +1,339 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CAMP.US,D,20241011,000000,11.16,11.5,10.25,10.72,849300,0
+CAMP.US,D,20241014,000000,11.23,12.3,9.51,9.75,309208,0
+CAMP.US,D,20241015,000000,9.72,11.47,9.395,10.75,178007,0
+CAMP.US,D,20241016,000000,11.15,11.795,9.52,10.92,168481,0
+CAMP.US,D,20241017,000000,10.37,11.24,10.37,10.86,75781,0
+CAMP.US,D,20241018,000000,11.25,11.25,10.3985,11,40725,0
+CAMP.US,D,20241021,000000,11.4,11.6,10.57,10.9,58754,0
+CAMP.US,D,20241022,000000,11.63,11.63,10.54,10.9,103895,0
+CAMP.US,D,20241023,000000,10.78,11.18,10.7501,11,63651,0
+CAMP.US,D,20241024,000000,11.225,11.225,10.71,11,37486,0
+CAMP.US,D,20241025,000000,11.24,11.24,10.835,11.19,25102,0
+CAMP.US,D,20241028,000000,11.43,11.6,10.6901,11.11,49927,0
+CAMP.US,D,20241029,000000,11.05,11.4699,10.76,11.37,57551,0
+CAMP.US,D,20241030,000000,11.285,11.285,10.53,10.8,37889,0
+CAMP.US,D,20241031,000000,10.89,10.9,10.11,10.63,32488,0
+CAMP.US,D,20241101,000000,10.4999,10.55,9.75,10.05,28451,0
+CAMP.US,D,20241104,000000,9.93,10.05,7.8,8.22,114741,0
+CAMP.US,D,20241105,000000,8.3,9.8099,8.26,9.32,113274,0
+CAMP.US,D,20241106,000000,10.05,11,8.11,9.1,91445,0
+CAMP.US,D,20241107,000000,8.96,10.845,8.95,10.5,80027,0
+CAMP.US,D,20241108,000000,10.6,10.63,9.35,10.59,42020,0
+CAMP.US,D,20241111,000000,10.54,11.0049,9.7,10.51,42412,0
+CAMP.US,D,20241112,000000,10.13,12.26,9.88,11.74,95917,0
+CAMP.US,D,20241113,000000,11.8,12.01,10.145,10.18,58463,0
+CAMP.US,D,20241114,000000,10.2,10.6,9.5,9.61,80352,0
+CAMP.US,D,20241115,000000,9.96,9.99,7.97,8.12,40753,0
+CAMP.US,D,20241118,000000,8.27,8.27,6.71,6.82,62830,0
+CAMP.US,D,20241119,000000,6.92,7.18,6.35,6.61,69147,0
+CAMP.US,D,20241120,000000,6.54,6.71,5.15,5.33,65453,0
+CAMP.US,D,20241121,000000,6,6.47,5.49,5.78,65122,0
+CAMP.US,D,20241122,000000,5.61,6.49,5,5.41,80863,0
+CAMP.US,D,20241125,000000,5.33,5.71,4.0601,4.46,158732,0
+CAMP.US,D,20241126,000000,4.53,4.95,4.3578,4.94,55728,0
+CAMP.US,D,20241127,000000,5.02,5.04,4.42,4.69,48701,0
+CAMP.US,D,20241129,000000,4.835,5.19,4.5179,4.79,38238,0
+CAMP.US,D,20241202,000000,4.87,5.1436,4.23,5.07,95216,0
+CAMP.US,D,20241203,000000,5.1,5.16,4.66,4.85,33022,0
+CAMP.US,D,20241204,000000,4.92,5.99,4.85,5.91,89882,0
+CAMP.US,D,20241205,000000,5.93,10.8,5.3147,9.81,533037,0
+CAMP.US,D,20241206,000000,7.61,8.75,7.02,7.81,147278,0
+CAMP.US,D,20241209,000000,7.93,9.39,7.325,9.03,95923,0
+CAMP.US,D,20241210,000000,8.89,9.7125,8,8.3,76849,0
+CAMP.US,D,20241211,000000,8.35,9.39,8,8.48,169589,0
+CAMP.US,D,20241212,000000,8.93,9.77,8.43,8.88,103931,0
+CAMP.US,D,20241213,000000,8.85,9.71,7.1857,7.63,108233,0
+CAMP.US,D,20241216,000000,7.52,7.79,6.12,6.36,101884,0
+CAMP.US,D,20241217,000000,6.28,7.1299,5.42,5.81,146463,0
+CAMP.US,D,20241218,000000,6.6,6.6865,4.86,4.87,124662,0
+CAMP.US,D,20241219,000000,5.02,5.74,4.67,5.34,122183,0
+CAMP.US,D,20241220,000000,5.2,6.31,4.61,5.2,984317,0
+CAMP.US,D,20241223,000000,5.2,7.69,5.2,7.58,202752,0
+CAMP.US,D,20241224,000000,7.1,7.5,6.77,6.9,66797,0
+CAMP.US,D,20241226,000000,6.92,7.03,6.01,6.49,77378,0
+CAMP.US,D,20241227,000000,6.46,6.7,5.4052,5.43,88679,0
+CAMP.US,D,20241230,000000,5.71,5.9625,5.225,5.41,93656,0
+CAMP.US,D,20241231,000000,5.53,5.74,5.1,5.22,28669,0
+CAMP.US,D,20250102,000000,5.2315,5.64,4.89,4.93,65265,0
+CAMP.US,D,20250103,000000,5.05,5.24,4.74,4.95,64533,0
+CAMP.US,D,20250106,000000,5.1,5.64,4.5,4.5,63912,0
+CAMP.US,D,20250107,000000,4.6,4.94,4.35,4.58,71876,0
+CAMP.US,D,20250108,000000,4.47,4.88,4.41,4.45,38216,0
+CAMP.US,D,20250110,000000,4.36,4.5099,4.04,4.06,192772,0
+CAMP.US,D,20250113,000000,4.3,4.46,3.69,3.95,113924,0
+CAMP.US,D,20250114,000000,4.01,4.12,3.5,3.74,50952,0
+CAMP.US,D,20250115,000000,3.93,4.67,3.52,4.41,58479,0
+CAMP.US,D,20250116,000000,4.34,4.7,4.21,4.45,57684,0
+CAMP.US,D,20250117,000000,4.52,4.625,4.42,4.62,22314,0
+CAMP.US,D,20250121,000000,4.62,6.7899,4.62,6.54,327515,0
+CAMP.US,D,20250122,000000,6.49,6.49,5.01,5.8,139903,0
+CAMP.US,D,20250123,000000,5.88,5.88,5,5.44,55726,0
+CAMP.US,D,20250124,000000,5.38,5.38,5.01,5.11,22953,0
+CAMP.US,D,20250127,000000,4.87,5.08,4.5,5.06,66737,0
+CAMP.US,D,20250128,000000,4.85,5.1,4.67,4.98,25080,0
+CAMP.US,D,20250129,000000,4.83,5.19,4.76,4.97,37660,0
+CAMP.US,D,20250130,000000,5.48,6.4,4.97,5.9,91884,0
+CAMP.US,D,20250131,000000,5.9,5.9,4.5,4.81,121667,0
+CAMP.US,D,20250203,000000,4.55,4.695,4.22,4.44,66584,0
+CAMP.US,D,20250204,000000,4.5,5.03,4.5,5.03,31712,0
+CAMP.US,D,20250205,000000,5,5.6,4.8531,5.18,35567,0
+CAMP.US,D,20250206,000000,4.82,5.22,4.7,4.82,43161,0
+CAMP.US,D,20250207,000000,4.98,4.98,4.28,4.37,25874,0
+CAMP.US,D,20250210,000000,4.31,4.55,4.27,4.51,23035,0
+CAMP.US,D,20250211,000000,4.51,4.66,4.3,4.56,12457,0
+CAMP.US,D,20250212,000000,4.47,4.65,4.4218,4.47,23663,0
+CAMP.US,D,20250213,000000,4.3801,4.57,4.35,4.52,16687,0
+CAMP.US,D,20250214,000000,4.46,5.1915,4.42,5.1,32419,0
+CAMP.US,D,20250218,000000,5.2,5.2,4.65,4.75,25294,0
+CAMP.US,D,20250219,000000,4.63,4.88,4.63,4.81,16983,0
+CAMP.US,D,20250220,000000,4.6132,4.89,4.6132,4.83,8510,0
+CAMP.US,D,20250221,000000,4.9,4.9,4.61,4.81,12040,0
+CAMP.US,D,20250224,000000,4.92,4.92,4.47,4.84,10200,0
+CAMP.US,D,20250225,000000,4.5935,4.81,4.58,4.76,14179,0
+CAMP.US,D,20250226,000000,4.8811,5.17,4.79,5.11,39935,0
+CAMP.US,D,20250227,000000,4.96,5.04,3.7,3.75,57530,0
+CAMP.US,D,20250228,000000,3.92,4.93,3.7,4.91,54476,0
+CAMP.US,D,20250303,000000,4.84,4.87,4.5,4.74,23653,0
+CAMP.US,D,20250304,000000,4.532,4.62,4.4,4.49,15339,0
+CAMP.US,D,20250305,000000,4.41,4.9,4.3,4.83,12915,0
+CAMP.US,D,20250306,000000,4.7269,4.74,4.44,4.58,13950,0
+CAMP.US,D,20250307,000000,4.58,4.65,4.11,4.19,9572,0
+CAMP.US,D,20250310,000000,4.25,4.4,4.07,4.19,20947,0
+CAMP.US,D,20250311,000000,4.08,5.49,4,5.49,58390,0
+CAMP.US,D,20250312,000000,5.48,5.5,5.0498,5.28,22273,0
+CAMP.US,D,20250313,000000,5.25,5.74,5.0701,5.46,23917,0
+CAMP.US,D,20250314,000000,5.32,5.71,5.32,5.55,10173,0
+CAMP.US,D,20250317,000000,5.55,5.71,5.1964,5.37,16018,0
+CAMP.US,D,20250318,000000,5.47,5.51,5.19,5.51,9171,0
+CAMP.US,D,20250319,000000,5.55,5.74,5.465,5.49,77396,0
+CAMP.US,D,20250320,000000,5.57,5.71,4.8,5,14162,0
+CAMP.US,D,20250321,000000,4.83,5.26,3.975,5.26,76454,0
+CAMP.US,D,20250324,000000,5.42,5.74,5.1227,5.29,18967,0
+CAMP.US,D,20250325,000000,5.46,5.46,4.95,5.15,8202,0
+CAMP.US,D,20250326,000000,5.08,5.2,4.73,4.92,40863,0
+CAMP.US,D,20250327,000000,5,5,4.4,4.42,16475,0
+CAMP.US,D,20250328,000000,4.99,4.99,4.25,4.29,19908,0
+CAMP.US,D,20250331,000000,4.16,4.378,3.77,4,37953,0
+CAMP.US,D,20250401,000000,4.1,4.13,3.84,3.86,13539,0
+CAMP.US,D,20250402,000000,3.71,3.73,3.45,3.525,29929,0
+CAMP.US,D,20250403,000000,3.71,3.835,3.085,3.09,27196,0
+CAMP.US,D,20250404,000000,3.12,3.3041,3.01,3.03,28756,0
+CAMP.US,D,20250407,000000,2.97,2.97,2.44,2.6,35983,0
+CAMP.US,D,20250408,000000,2.86,3,2.25,2.31,29352,0
+CAMP.US,D,20250409,000000,2.41,2.41,2.0261,2.14,46020,0
+CAMP.US,D,20250410,000000,2.16,2.77,2.09,2.1,27731,0
+CAMP.US,D,20250411,000000,2.23,2.23,1.91,2,38808,0
+CAMP.US,D,20250414,000000,2.1,2.324,1.76,1.78,42159,0
+CAMP.US,D,20250415,000000,1.8,1.95,1.8,1.85,174342,0
+CAMP.US,D,20250416,000000,1.9,1.92,1.6148,1.62,41221,0
+CAMP.US,D,20250417,000000,1.61,2.03,1.61,1.98,63294,0
+CAMP.US,D,20250421,000000,1.97,2.14,1.8403,1.9,58629,0
+CAMP.US,D,20250422,000000,2,2.0893,1.91,1.95,28483,0
+CAMP.US,D,20250423,000000,1.9,2,1.9,1.98,44299,0
+CAMP.US,D,20250424,000000,2.05,2.1,1.9,1.99,14671,0
+CAMP.US,D,20250425,000000,1.95,2.07,1.95,2.05,16998,0
+CAMP.US,D,20250428,000000,2.01,2.15,1.83,1.845,57223,0
+CAMP.US,D,20250429,000000,1.85,1.9,1.7102,1.75,42773,0
+CAMP.US,D,20250430,000000,1.75,1.94,1.67,1.77,45488,0
+CAMP.US,D,20250501,000000,1.86,1.98,1.7747,1.88,56671,0
+CAMP.US,D,20250502,000000,2,2,1.9,1.95,31829,0
+CAMP.US,D,20250505,000000,1.9991,2,1.8707,1.92,680100,0
+CAMP.US,D,20250506,000000,2.14,2.39,1.81,2.32,11641073,0
+CAMP.US,D,20250507,000000,2.11,2.26,2.0409,2.19,456576,0
+CAMP.US,D,20250508,000000,2.1,2.16,1.96,2.14,291607,0
+CAMP.US,D,20250509,000000,2.06,2.175,2.03,2.13,117313,0
+CAMP.US,D,20250512,000000,2.07,2.21,2.0374,2.1,155726,0
+CAMP.US,D,20250513,000000,2.05,2.15,1.9738,2.02,69389,0
+CAMP.US,D,20250514,000000,2.1,2.1,1.8,1.86,185726,0
+CAMP.US,D,20250515,000000,1.85,2.1,1.85,2.1,125758,0
+CAMP.US,D,20250516,000000,2.12,2.3,2.001,2.3,173333,0
+CAMP.US,D,20250519,000000,2.17,2.2,2.06,2.19,115502,0
+CAMP.US,D,20250520,000000,2.125,2.3,2.08,2.23,127897,0
+CAMP.US,D,20250521,000000,2.2428,2.2428,1.86,1.98,274967,0
+CAMP.US,D,20250522,000000,2.0347,2.08,2,2.005,85531,0
+CAMP.US,D,20250523,000000,2.07,2.09,1.905,2,193951,0
+CAMP.US,D,20250527,000000,2.18,2.18,1.94,1.99,494995,0
+CAMP.US,D,20250528,000000,2.03,2.12,1.8,2.09,684935,0
+CAMP.US,D,20250529,000000,2.05,2.09,1.98,2.08,114739,0
+CAMP.US,D,20250530,000000,2.07,2.07,1.91,1.98,69034,0
+CAMP.US,D,20250602,000000,1.98,2,1.84,2,62664,0
+CAMP.US,D,20250603,000000,2.01,2.07,1.9,1.94,96334,0
+CAMP.US,D,20250604,000000,1.95,2,1.88,1.9,88897,0
+CAMP.US,D,20250605,000000,1.86,1.9,1.85,1.86,46334,0
+CAMP.US,D,20250606,000000,1.89,1.95,1.87,1.92,47651,0
+CAMP.US,D,20250609,000000,1.93,1.93,1.795,1.82,82594,0
+CAMP.US,D,20250610,000000,1.82,1.86,1.73,1.76,97080,0
+CAMP.US,D,20250611,000000,1.81,1.8594,1.65,1.65,97300,0
+CAMP.US,D,20250612,000000,1.66,1.6759,1.54,1.58,68566,0
+CAMP.US,D,20250613,000000,1.57,1.6835,1.52,1.54,86114,0
+CAMP.US,D,20250616,000000,1.59,1.6304,1.42,1.45,104542,0
+CAMP.US,D,20250617,000000,1.45,1.5,1.35,1.39,87606,0
+CAMP.US,D,20250618,000000,1.41,1.46,1.36,1.37,38173,0
+CAMP.US,D,20250620,000000,1.4,1.43,1.305,1.4,151104,0
+CAMP.US,D,20250623,000000,1.4,1.64,1.38,1.57,170951,0
+CAMP.US,D,20250624,000000,1.6,1.73,1.6,1.65,151608,0
+CAMP.US,D,20250625,000000,1.66,1.7,1.56,1.56,66273,0
+CAMP.US,D,20250626,000000,1.55,1.5501,1.45,1.49,42175,0
+CAMP.US,D,20250627,000000,1.49,1.8,1.44,1.52,979525,0
+CAMP.US,D,20250630,000000,1.59,1.59,1.39,1.45,136226,0
+CAMP.US,D,20250701,000000,1.45,1.46,1.34,1.35,72092,0
+CAMP.US,D,20250702,000000,1.36,1.435,1.34,1.35,45389,0
+CAMP.US,D,20250703,000000,1.4,1.44,1.4,1.43,51353,0
+CAMP.US,D,20250707,000000,1.4,1.54,1.39,1.41,96704,0
+CAMP.US,D,20250708,000000,1.45,1.47,1.39,1.45,68666,0
+CAMP.US,D,20250709,000000,1.48,1.57,1.4501,1.52,117578,0
+CAMP.US,D,20250710,000000,1.5,1.6889,1.5,1.54,120045,0
+CAMP.US,D,20250711,000000,1.52,1.5499,1.4731,1.5,61964,0
+CAMP.US,D,20250714,000000,1.5,1.53,1.4,1.47,73226,0
+CAMP.US,D,20250715,000000,1.49,1.535,1.41,1.44,59817,0
+CAMP.US,D,20250716,000000,1.43,1.56,1.42,1.505,113903,0
+CAMP.US,D,20250717,000000,1.52,1.79,1.52,1.66,306639,0
+CAMP.US,D,20250718,000000,1.65,1.69,1.5506,1.59,44266,0
+CAMP.US,D,20250721,000000,1.64,1.69,1.55,1.59,95922,0
+CAMP.US,D,20250722,000000,1.66,1.69,1.5523,1.67,32416,0
+CAMP.US,D,20250723,000000,1.67,1.69,1.6,1.69,56339,0
+CAMP.US,D,20250724,000000,1.69,1.92,1.6859,1.92,184453,0
+CAMP.US,D,20250725,000000,1.91,1.95,1.77,1.81,81740,0
+CAMP.US,D,20250728,000000,1.78,1.8,1.72,1.74,72851,0
+CAMP.US,D,20250729,000000,1.72,1.74,1.55,1.67,94957,0
+CAMP.US,D,20250730,000000,1.6,1.68,1.55,1.65,39585,0
+CAMP.US,D,20250731,000000,1.61,1.69,1.57,1.63,16203,0
+CAMP.US,D,20250801,000000,1.61,1.74,1.55,1.65,75874,0
+CAMP.US,D,20250804,000000,1.67,1.8199,1.58,1.64,31306,0
+CAMP.US,D,20250805,000000,1.63,1.76,1.6,1.67,22756,0
+CAMP.US,D,20250806,000000,1.67,1.67,1.5,1.52,86547,0
+CAMP.US,D,20250807,000000,1.5368,1.54,1.42,1.43,18785,0
+CAMP.US,D,20250808,000000,1.45,1.45,1.41,1.43,14203,0
+CAMP.US,D,20250811,000000,1.43,1.5025,1.32,1.36,98873,0
+CAMP.US,D,20250812,000000,1.35,1.4619,1.35,1.38,44181,0
+CAMP.US,D,20250813,000000,1.37,1.48,1.36,1.46,53167,0
+CAMP.US,D,20250814,000000,1.45,1.66,1.44,1.55,311288,0
+CAMP.US,D,20250815,000000,1.55,1.7,1.42,1.67,388006,0
+CAMP.US,D,20250818,000000,1.74,1.94,1.72,1.86,287482,0
+CAMP.US,D,20250819,000000,1.89,1.89,1.64,1.71,157123,0
+CAMP.US,D,20250820,000000,1.67,1.79,1.5,1.54,114120,0
+CAMP.US,D,20250821,000000,1.54,1.6999,1.54,1.59,47224,0
+CAMP.US,D,20250822,000000,1.62,1.67,1.55,1.55,58697,0
+CAMP.US,D,20250825,000000,1.6,1.6493,1.56,1.56,62648,0
+CAMP.US,D,20250826,000000,1.59,1.59,1.5124,1.53,48132,0
+CAMP.US,D,20250827,000000,1.57,1.64,1.475,1.51,61467,0
+CAMP.US,D,20250828,000000,1.51,1.565,1.46,1.48,39604,0
+CAMP.US,D,20250829,000000,1.5,1.57,1.43,1.52,71003,0
+CAMP.US,D,20250902,000000,1.56,1.64,1.48,1.56,36562,0
+CAMP.US,D,20250903,000000,1.56,1.5683,1.41,1.41,103918,0
+CAMP.US,D,20250904,000000,1.44,1.54,1.44,1.48,29062,0
+CAMP.US,D,20250905,000000,1.48,1.52,1.46,1.52,20358,0
+CAMP.US,D,20250908,000000,1.54,1.8,1.46,1.65,301075,0
+CAMP.US,D,20250909,000000,1.68,2.01,1.65,1.99,322006,0
+CAMP.US,D,20250910,000000,3.07,3.7,2.52,2.79,40082435,0
+CAMP.US,D,20250911,000000,2.62,2.95,2.5,2.78,938799,0
+CAMP.US,D,20250912,000000,3.2,3.48,3.1,3.25,1297857,0
+CAMP.US,D,20250915,000000,3.16,3.18,2.65,2.65,549561,0
+CAMP.US,D,20250916,000000,2.89,2.89,2.5,2.77,491665,0
+CAMP.US,D,20250917,000000,2.72,2.7786,2.59,2.59,116075,0
+CAMP.US,D,20250918,000000,2.65,2.6885,2.49,2.5,223252,0
+CAMP.US,D,20250919,000000,2.5,2.5541,2.2,2.28,297517,0
+CAMP.US,D,20250922,000000,2.36,2.785,2.36,2.75,277838,0
+CAMP.US,D,20250923,000000,2.58,2.65,2.5,2.52,161049,0
+CAMP.US,D,20250924,000000,2.6,2.88,2.6,2.79,181605,0
+CAMP.US,D,20250925,000000,2.71,3.18,2.63,3,238308,0
+CAMP.US,D,20250926,000000,3.04,3.0802,2.81,2.98,175599,0
+CAMP.US,D,20250929,000000,2.97,3.1,2.9,3.07,171832,0
+CAMP.US,D,20250930,000000,3.1,3.1,2.95,3,84417,0
+CAMP.US,D,20251001,000000,3,3.05,2.95,2.95,59572,0
+CAMP.US,D,20251002,000000,3.2,3.4,2.8502,2.98,345718,0
+CAMP.US,D,20251003,000000,3,3.13,2.95,3.03,102291,0
+CAMP.US,D,20251006,000000,3,3.485,3,3.45,249616,0
+CAMP.US,D,20251007,000000,3.43,3.56,3.27,3.29,196697,0
+CAMP.US,D,20251008,000000,3.2,3.55,3.11,3.54,136132,0
+CAMP.US,D,20251009,000000,3.55,3.8,3.4,3.79,198264,0
+CAMP.US,D,20251010,000000,3.83,3.83,3.4091,3.71,146046,0
+CAMP.US,D,20251013,000000,3.8,3.8,3.45,3.62,137418,0
+CAMP.US,D,20251014,000000,3.52,3.6038,3.31,3.38,160223,0
+CAMP.US,D,20251015,000000,3.45,3.62,3.37,3.44,150129,0
+CAMP.US,D,20251016,000000,3.45,3.6236,3.05,3.11,143947,0
+CAMP.US,D,20251017,000000,2.96,3.1,2.86,2.93,86265,0
+CAMP.US,D,20251020,000000,2.89,3.27,2.88,3.19,55880,0
+CAMP.US,D,20251021,000000,3.18,3.55,3.1,3.41,109787,0
+CAMP.US,D,20251022,000000,3.42,3.42,3.13,3.33,65949,0
+CAMP.US,D,20251023,000000,3.36,3.53,3.2132,3.48,71835,0
+CAMP.US,D,20251024,000000,3.55,3.72,3.52,3.72,66289,0
+CAMP.US,D,20251027,000000,3.7,3.9,3.6001,3.9,101883,0
+CAMP.US,D,20251028,000000,3.88,3.92,3.66,3.91,119087,0
+CAMP.US,D,20251029,000000,3.91,3.91,3.51,3.86,55888,0
+CAMP.US,D,20251030,000000,3.77,4.13,3.68,4.03,77983,0
+CAMP.US,D,20251031,000000,4,4.16,3.78,4.16,44004,0
+CAMP.US,D,20251103,000000,4.16,4.24,3.9,3.94,70438,0
+CAMP.US,D,20251104,000000,3.92,4.1399,3.62,3.77,71591,0
+CAMP.US,D,20251105,000000,3.76,4.25,3.7001,4.16,114351,0
+CAMP.US,D,20251106,000000,4.13,4.45,4.0701,4.45,122393,0
+CAMP.US,D,20251107,000000,4.35,4.6,3.5,4.25,311867,0
+CAMP.US,D,20251110,000000,4.27,4.515,4.04,4.16,71366,0
+CAMP.US,D,20251111,000000,4.15,4.48,3.99,4.13,64443,0
+CAMP.US,D,20251112,000000,4.14,4.47,3.95,4.39,52438,0
+CAMP.US,D,20251113,000000,4.31,4.5,4.07,4.27,57065,0
+CAMP.US,D,20251114,000000,4.01,4.4365,4.01,4.1,54512,0
+CAMP.US,D,20251117,000000,4.17,4.41,3.91,3.99,72908,0
+CAMP.US,D,20251118,000000,4.05,4.13,3.95,3.95,52356,0
+CAMP.US,D,20251119,000000,3.95,4.09,3.7,3.71,44504,0
+CAMP.US,D,20251120,000000,3.78,4.1,3.35,3.51,73947,0
+CAMP.US,D,20251121,000000,3.55,3.55,2.9,2.9,201380,0
+CAMP.US,D,20251124,000000,2.9,3.52,2.9,3.33,146675,0
+CAMP.US,D,20251125,000000,3.42,3.6,3.28,3.38,65381,0
+CAMP.US,D,20251126,000000,3.47,3.71,3.3986,3.62,59522,0
+CAMP.US,D,20251128,000000,3.67,3.96,3.53,3.8,37653,0
+CAMP.US,D,20251201,000000,3.69,3.6901,3.2,3.24,81953,0
+CAMP.US,D,20251202,000000,3.28,3.52,3.23,3.31,48526,0
+CAMP.US,D,20251203,000000,3.41,3.505,3.16,3.25,56836,0
+CAMP.US,D,20251204,000000,3.34,3.44,3.14,3.39,52697,0
+CAMP.US,D,20251205,000000,3.45,3.6,3.2305,3.25,67464,0
+CAMP.US,D,20251208,000000,3.37,3.8061,3.37,3.65,165117,0
+CAMP.US,D,20251209,000000,3.53,4.6914,3.43,4.6,212598,0
+CAMP.US,D,20251210,000000,4.56,5.95,4.41,5.72,377200,0
+CAMP.US,D,20251211,000000,5.42,6.28,4.89,6.01,217437,0
+CAMP.US,D,20251212,000000,5.89,6.6025,5.51,6.49,242804,0
+CAMP.US,D,20251215,000000,6.3,6.86,6.01,6.75,562321,0
+CAMP.US,D,20251216,000000,6.58,7.01,6.35,7.01,398016,0
+CAMP.US,D,20251217,000000,6.81,7.305,6.67,7.13,580635,0
+CAMP.US,D,20251218,000000,6.18,7,5.9864,6.21,691346,0
+CAMP.US,D,20251219,000000,6.02,6.5,6.02,6.38,1796420,0
+CAMP.US,D,20251222,000000,6.31,6.41,5.98,6,142926,0
+CAMP.US,D,20251223,000000,5.94,6.31,5.9,5.94,86056,0
+CAMP.US,D,20251224,000000,5.97,6.05,5.51,5.92,206567,0
+CAMP.US,D,20251226,000000,5.92,6.24,5.895,5.96,93651,0
+CAMP.US,D,20251229,000000,5.83,6.09,5.6,5.99,65792,0
+CAMP.US,D,20251230,000000,6.06,6.4,5.755,5.89,69221,0
+CAMP.US,D,20251231,000000,5.82,6.43,5.78,6.13,150777,0
+CAMP.US,D,20260102,000000,6.22,6.22,5.955,6,107739,0
+CAMP.US,D,20260105,000000,6.19,6.2,5.62,5.99,68249,0
+CAMP.US,D,20260106,000000,6.01,6.26,5.75,5.99,67183,0
+CAMP.US,D,20260107,000000,6,6.44,5.97,6.2,260487,0
+CAMP.US,D,20260108,000000,6.21,6.56,6.1315,6.2,167315,0
+CAMP.US,D,20260109,000000,6.11,6.4982,5.85,5.93,212952,0
+CAMP.US,D,20260112,000000,5.99,6.22,5.8,6.04,72638,0
+CAMP.US,D,20260113,000000,6.04,6.3,5.84,6.06,70063,0
+CAMP.US,D,20260114,000000,6.07,6.12,5.913,5.92,73662,0
+CAMP.US,D,20260115,000000,5.86,6,5.6,5.78,54480,0
+CAMP.US,D,20260116,000000,5.71,5.93,5.57,5.62,105175,0
+CAMP.US,D,20260120,000000,5.51,5.51,4.39,4.44,138489,0
+CAMP.US,D,20260121,000000,4.4,4.83,4.24,4.5,92505,0
+CAMP.US,D,20260122,000000,4.64,5.46,4.5,4.67,128100,0
+CAMP.US,D,20260123,000000,4.68,4.8292,3.9489,4.01,143873,0
+CAMP.US,D,20260126,000000,4.02,4.14,3.43,3.44,153075,0
+CAMP.US,D,20260127,000000,3.51,3.83,3.3,3.83,68828,0
+CAMP.US,D,20260128,000000,3.74,4.1,3.7386,4,39541,0
+CAMP.US,D,20260129,000000,4,4.1491,3.685,3.87,41196,0
+CAMP.US,D,20260130,000000,3.83,4,3.68,3.7,106561,0
+CAMP.US,D,20260202,000000,3.59,3.85,3.48,3.78,25068,0
+CAMP.US,D,20260203,000000,3.885,3.885,3.485,3.6,67418,0
+CAMP.US,D,20260204,000000,3.54,3.715,3.39,3.54,94059,0
+CAMP.US,D,20260205,000000,3.46,3.71,3.46,3.59,48529,0
+CAMP.US,D,20260206,000000,3.65,3.98,3.65,3.84,40897,0
+CAMP.US,D,20260209,000000,3.72,4.365,3.585,4.33,54827,0
+CAMP.US,D,20260210,000000,4.32,4.72,4.1,4.54,79284,0
+CAMP.US,D,20260211,000000,4.55,4.8486,4.3,4.68,85584,0
+CAMP.US,D,20260212,000000,4.8,4.8,4.39,4.39,34804,0
+CAMP.US,D,20260213,000000,4.46,4.52,3.85,3.85,41963,0
+CAMP.US,D,20260217,000000,3.84,4.14,3.5,4.06,40019,0
+CAMP.US,D,20260218,000000,4.32,4.57,3.995,4.01,38940,0

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

@@ -0,0 +1,216 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CIIT.US,D,20250410,000000,3.3,3.47,2.3,2.6,316095,0
+CIIT.US,D,20250411,000000,2.69,2.99,2.55,2.75,218122,0
+CIIT.US,D,20250414,000000,2.76,3.15,2.71,3.023,128522,0
+CIIT.US,D,20250415,000000,3,3,2.6,2.79,85318,0
+CIIT.US,D,20250416,000000,2.6932,2.85,2.6932,2.7799,17561,0
+CIIT.US,D,20250417,000000,2.76,2.84,2.225,2.78,109428,0
+CIIT.US,D,20250421,000000,2.89,2.89,2.39,2.735,272920,0
+CIIT.US,D,20250422,000000,2.9,2.9,2.55,2.75,57086,0
+CIIT.US,D,20250423,000000,2.71,2.84,2.5201,2.84,186845,0
+CIIT.US,D,20250424,000000,2.8848,2.89,2.73,2.88,19333,0
+CIIT.US,D,20250425,000000,2.85,2.87,2.6,2.7501,51788,0
+CIIT.US,D,20250428,000000,2.59,2.75,2.41,2.7039,22214,0
+CIIT.US,D,20250429,000000,2.57,2.84,2.48,2.69,12553,0
+CIIT.US,D,20250430,000000,2.66,2.69,2.38,2.5999,132127,0
+CIIT.US,D,20250501,000000,2.52,2.928,2.28,2.39,214588,0
+CIIT.US,D,20250502,000000,2.61,2.61,2.11,2.5,172747,0
+CIIT.US,D,20250505,000000,2.41,2.59,2.16,2.4399,153008,0
+CIIT.US,D,20250506,000000,2.38,2.59,1.915,2.59,174548,0
+CIIT.US,D,20250507,000000,2.38,2.76,2.25,2.42,449925,0
+CIIT.US,D,20250508,000000,2.5098,2.57,2.225,2.57,62777,0
+CIIT.US,D,20250509,000000,2.35,2.35,2,2.2,163454,0
+CIIT.US,D,20250512,000000,2.07,2.2,1.98,2.13,222347,0
+CIIT.US,D,20250513,000000,2.2,2.21,1.94,1.94,16254,0
+CIIT.US,D,20250514,000000,1.95,2.3,1.95,2.22,21112,0
+CIIT.US,D,20250515,000000,2.25,2.25,2.05,2.15,38013,0
+CIIT.US,D,20250516,000000,2.01,2.1999,1.99,2.08,10169,0
+CIIT.US,D,20250519,000000,2.02,2.07,1.7,1.78,38279,0
+CIIT.US,D,20250520,000000,1.79,2.07,1.79,1.86,3683,0
+CIIT.US,D,20250521,000000,1.98,1.98,1.8,1.94,70031,0
+CIIT.US,D,20250522,000000,1.95,1.9542,1.86,1.9,23021,0
+CIIT.US,D,20250523,000000,1.9123,2.09,1.84,1.955,131429,0
+CIIT.US,D,20250527,000000,1.89,1.9828,1.7002,1.9828,5013,0
+CIIT.US,D,20250528,000000,1.92,1.9825,1.8,1.92,10658,0
+CIIT.US,D,20250529,000000,2.01,2.1,1.82,2.09,20547,0
+CIIT.US,D,20250530,000000,1.85,2,1.85,2,4675,0
+CIIT.US,D,20250602,000000,1.6,2.11,1.6,1.9498,8066,0
+CIIT.US,D,20250603,000000,1.838,2.1,1.77,2.1,9288,0
+CIIT.US,D,20250604,000000,1.8,2.15,1.8,2.1199,65931,0
+CIIT.US,D,20250605,000000,2.16,2.25,2.05,2.12,34766,0
+CIIT.US,D,20250606,000000,2.25,2.4857,2.1,2.26,52926,0
+CIIT.US,D,20250609,000000,2.35,2.4,2.28,2.4,23674,0
+CIIT.US,D,20250610,000000,2.3999,2.4899,2.05,2.48,23158,0
+CIIT.US,D,20250611,000000,2.48,2.4899,2.3693,2.48,14570,0
+CIIT.US,D,20250612,000000,2.48,2.48,2.1601,2.47,30588,0
+CIIT.US,D,20250613,000000,2.4,2.5,2.215,2.38,22977,0
+CIIT.US,D,20250616,000000,2.42,2.49,2.3,2.35,179216,0
+CIIT.US,D,20250617,000000,2.42,2.57,2.04,2.34,630191,0
+CIIT.US,D,20250618,000000,2.345,2.5728,1.98,2.19,892252,0
+CIIT.US,D,20250620,000000,2.2,2.37,2.08,2.23,192128,0
+CIIT.US,D,20250623,000000,2.28,2.28,1.95,2.18,292324,0
+CIIT.US,D,20250624,000000,2.22,2.22,1.96,2.14,313132,0
+CIIT.US,D,20250625,000000,2.12,2.1899,2,2.08,319191,0
+CIIT.US,D,20250626,000000,2.07,2.1,1.71,2.01,312078,0
+CIIT.US,D,20250627,000000,2.01,2.025,1.81,1.885,381228,0
+CIIT.US,D,20250630,000000,1.95,1.98,0.6329,0.77,1425495,0
+CIIT.US,D,20250701,000000,0.7877,0.7877,0.6689,0.6878,148721,0
+CIIT.US,D,20250702,000000,0.7108,0.7108,0.6,0.675,195067,0
+CIIT.US,D,20250703,000000,0.69,0.7189,0.69,0.7189,108755,0
+CIIT.US,D,20250707,000000,0.681,0.7013,0.56,0.6789,67795,0
+CIIT.US,D,20250708,000000,0.6906,0.9799,0.6418,0.937,329304,0
+CIIT.US,D,20250709,000000,0.9463,1.26,0.9135,1.235,250712,0
+CIIT.US,D,20250710,000000,1.25,1.29,1.14,1.205,171224,0
+CIIT.US,D,20250711,000000,1.16,1.28,1.101,1.26,169300,0
+CIIT.US,D,20250714,000000,1.18,1.28,1.12,1.15,334197,0
+CIIT.US,D,20250715,000000,1.0566,1.198,1.04,1.14,94468,0
+CIIT.US,D,20250716,000000,1.0844,1.15,1.05,1.14,75892,0
+CIIT.US,D,20250717,000000,1.17,1.27,1.113,1.23,169053,0
+CIIT.US,D,20250718,000000,1.21,1.21,0.98,1.05,155636,0
+CIIT.US,D,20250721,000000,1.12,1.18,1,1.08,84097,0
+CIIT.US,D,20250722,000000,1.05,1.17,1.0001,1.17,35697,0
+CIIT.US,D,20250723,000000,1.11,1.15,1.04,1.1,205374,0
+CIIT.US,D,20250724,000000,1.06,1.14,1.02,1.09,174102,0
+CIIT.US,D,20250725,000000,1.07,1.1353,0.9923,1.06,27106,0
+CIIT.US,D,20250728,000000,1.01,1.0899,0.94,1.0019,47119,0
+CIIT.US,D,20250729,000000,1,1.02,0.916,1,112212,0
+CIIT.US,D,20250730,000000,0.98,1.0283,0.93,0.99,16583,0
+CIIT.US,D,20250731,000000,1.01,1.12,0.97,1.06,40762,0
+CIIT.US,D,20250801,000000,1.02,1.06,0.93,1.05,61786,0
+CIIT.US,D,20250804,000000,0.96,1.05,0.764999,1.05,152419,0
+CIIT.US,D,20250805,000000,1,1.04,0.8849,1.02,238322,0
+CIIT.US,D,20250806,000000,0.96,1.035,0.76,1.03,141450,0
+CIIT.US,D,20250807,000000,0.97,0.97,0.8486,0.9528,88173,0
+CIIT.US,D,20250808,000000,0.99,1.08,0.87,0.9477,231916,0
+CIIT.US,D,20250811,000000,0.9342,1.12,0.9,0.9,24037,0
+CIIT.US,D,20250812,000000,0.91,0.91,0.8,0.89005,4399,0
+CIIT.US,D,20250813,000000,0.88,0.9225,0.81,0.8402,175713,0
+CIIT.US,D,20250814,000000,0.863,1.03,0.83,0.868,39707,0
+CIIT.US,D,20250815,000000,0.869,0.9088,0.8,0.9013,6918,0
+CIIT.US,D,20250818,000000,0.8906,0.96,0.850629,0.95,22655,0
+CIIT.US,D,20250819,000000,0.8601,1.03,0.8601,1.01,11901,0
+CIIT.US,D,20250820,000000,1.02,1.02,0.84,0.96,8696,0
+CIIT.US,D,20250821,000000,0.93,0.93,0.9,0.93,26349,0
+CIIT.US,D,20250822,000000,0.914999,0.99,0.8782,0.99,45085,0
+CIIT.US,D,20250825,000000,0.96,0.96,0.8564,0.86,34737,0
+CIIT.US,D,20250826,000000,0.83,0.8865,0.7503,0.8,46629,0
+CIIT.US,D,20250827,000000,0.76,0.79,0.6601,0.72,68642,0
+CIIT.US,D,20250828,000000,0.7344,0.8,0.6675,0.68,105337,0
+CIIT.US,D,20250829,000000,0.8,0.8,0.6152,0.6474,23313,0
+CIIT.US,D,20250902,000000,0.67,0.67,0.61,0.61,18437,0
+CIIT.US,D,20250903,000000,0.5805,0.599,0.5596,0.5608,116766,0
+CIIT.US,D,20250904,000000,0.547,0.6513,0.51,0.6413,76608,0
+CIIT.US,D,20250905,000000,0.645,0.83,0.5885,0.7,140529,0
+CIIT.US,D,20250908,000000,0.6919,0.7077,0.6495,0.6496,18545,0
+CIIT.US,D,20250909,000000,0.7299,0.8,0.65,0.787,353122,0
+CIIT.US,D,20250910,000000,0.7718,0.92,0.605001,0.899,427637,0
+CIIT.US,D,20250911,000000,0.7695,0.98,0.58,0.7294,208492,0
+CIIT.US,D,20250912,000000,0.751,1.24,0.71,0.844,2514381,0
+CIIT.US,D,20250915,000000,0.779,0.94,0.7,0.89,547097,0
+CIIT.US,D,20250916,000000,0.81,1.05,0.8,1.02,380072,0
+CIIT.US,D,20250917,000000,0.97,0.99,0.9006,0.9299,132265,0
+CIIT.US,D,20250918,000000,0.9,0.92,0.8102,0.8311,84722,0
+CIIT.US,D,20250919,000000,0.8062,0.8062,0.71,0.72,88530,0
+CIIT.US,D,20250922,000000,0.7002,0.76,0.67,0.7399,124355,0
+CIIT.US,D,20250923,000000,0.7,0.7001,0.6501,0.6905,36533,0
+CIIT.US,D,20250924,000000,0.69,0.6904,0.645,0.6599,173466,0
+CIIT.US,D,20250925,000000,0.717,0.7179,0.5929,0.6001,130719,0
+CIIT.US,D,20250926,000000,0.625,0.625,0.521,0.5899,199135,0
+CIIT.US,D,20250929,000000,0.59,0.59,0.5356,0.5533,104989,0
+CIIT.US,D,20250930,000000,0.5698,0.5699,0.53,0.5579,52206,0
+CIIT.US,D,20251001,000000,0.56,0.5844,0.54,0.5589,81661,0
+CIIT.US,D,20251002,000000,0.5501,0.6255,0.55,0.61,109472,0
+CIIT.US,D,20251003,000000,0.6023,0.649999,0.6023,0.634,14421,0
+CIIT.US,D,20251006,000000,0.63,0.72,0.5984,0.6938,349004,0
+CIIT.US,D,20251007,000000,0.68,0.8186,0.65,0.807,366494,0
+CIIT.US,D,20251008,000000,0.8074,0.8376,0.7669,0.7962,598047,0
+CIIT.US,D,20251009,000000,0.76,0.78,0.6006,0.6006,219152,0
+CIIT.US,D,20251010,000000,0.5826,0.61,0.5801,0.6094,2332858,0
+CIIT.US,D,20251013,000000,0.4827,0.5318,0.45,0.5318,624316,0
+CIIT.US,D,20251014,000000,0.5223,0.5312,0.5,0.5187,286464,0
+CIIT.US,D,20251015,000000,0.508,0.63,0.5025,0.63,337322,0
+CIIT.US,D,20251016,000000,0.618,0.76,0.5363,0.58,648178,0
+CIIT.US,D,20251017,000000,0.5595,1.02,0.5529,0.8831,7096551,0
+CIIT.US,D,20251020,000000,0.59,0.795,0.4688,0.67,1947842,0
+CIIT.US,D,20251021,000000,0.6205,0.99,0.6205,0.86,1815669,0
+CIIT.US,D,20251022,000000,0.769,0.85,0.721,0.7312,362194,0
+CIIT.US,D,20251023,000000,0.7093,0.7825,0.701,0.711,127276,0
+CIIT.US,D,20251024,000000,0.712,1,0.7001,0.9921,4690511,0
+CIIT.US,D,20251027,000000,0.8846,1,0.8433,1,2484365,0
+CIIT.US,D,20251028,000000,0.93,0.9449,0.8,0.8,246816,0
+CIIT.US,D,20251029,000000,0.795,0.839,0.76,0.7619,220564,0
+CIIT.US,D,20251030,000000,0.765,0.8,0.7115,0.72575,93809,0
+CIIT.US,D,20251031,000000,0.711,0.711,0.5801,0.5972,752986,0
+CIIT.US,D,20251103,000000,0.621,0.668,0.6021,0.62,117755,0
+CIIT.US,D,20251104,000000,0.605,0.64069,0.5639,0.58,138678,0
+CIIT.US,D,20251105,000000,0.571,0.6387,0.571,0.6,141731,0
+CIIT.US,D,20251106,000000,0.585,0.6558,0.585,0.648325,100891,0
+CIIT.US,D,20251107,000000,0.62,0.6481,0.600601,0.6205,30937,0
+CIIT.US,D,20251110,000000,0.62,0.67,0.6,0.6034,402870,0
+CIIT.US,D,20251111,000000,0.6552,0.659,0.606,0.6132,145587,0
+CIIT.US,D,20251112,000000,0.615,0.6489,0.5821,0.5942,219683,0
+CIIT.US,D,20251113,000000,0.5953,0.65,0.58,0.5804,121328,0
+CIIT.US,D,20251114,000000,0.585,0.5999,0.5515,0.5515,20716,0
+CIIT.US,D,20251117,000000,0.56,0.5912,0.5217,0.5459,39729,0
+CIIT.US,D,20251118,000000,0.521,0.522,0.4,0.416,296449,0
+CIIT.US,D,20251119,000000,0.435,0.46,0.405,0.4411,1065772,0
+CIIT.US,D,20251120,000000,0.429,0.4598,0.405,0.4076,116147,0
+CIIT.US,D,20251121,000000,0.3999,0.4399,0.37,0.4015,63352,0
+CIIT.US,D,20251124,000000,0.3743,0.42,0.3544,0.401,120923,0
+CIIT.US,D,20251125,000000,0.401,0.401,0.3728,0.3841,9428,0
+CIIT.US,D,20251126,000000,0.3999,0.3999,0.3603,0.3787,47004,0
+CIIT.US,D,20251128,000000,0.39,0.3995,0.3603,0.3616,56506,0
+CIIT.US,D,20251201,000000,0.39,0.4444,0.3021,0.4375,13726240,0
+CIIT.US,D,20251202,000000,0.4032,0.51,0.4032,0.4883,644124,0
+CIIT.US,D,20251203,000000,0.4906,0.5005,0.4416,0.4797,274779,0
+CIIT.US,D,20251204,000000,0.4845,0.547,0.4606,0.49,264793,0
+CIIT.US,D,20251205,000000,0.4998,0.544899,0.441,0.451,148834,0
+CIIT.US,D,20251208,000000,0.451,0.4947,0.4159,0.4377,42691,0
+CIIT.US,D,20251209,000000,0.4501,0.46,0.4381,0.4516,45706,0
+CIIT.US,D,20251210,000000,0.4557,0.5098,0.4518,0.4932,53602,0
+CIIT.US,D,20251211,000000,0.5196,0.59,0.4932,0.5105,139909,0
+CIIT.US,D,20251212,000000,0.5535,0.5564,0.51,0.5119,46487,0
+CIIT.US,D,20251215,000000,0.5,0.58,0.5,0.5139,41408,0
+CIIT.US,D,20251216,000000,0.495,0.5,0.46,0.461,40082,0
+CIIT.US,D,20251217,000000,0.458,0.4691,0.4131,0.4367,30847,0
+CIIT.US,D,20251218,000000,0.459,0.459,0.42,0.4208,46699,0
+CIIT.US,D,20251219,000000,0.4576,0.4576,0.42,0.4202,10821,0
+CIIT.US,D,20251222,000000,0.4289,0.448,0.4013,0.415,58638,0
+CIIT.US,D,20251223,000000,0.400001,0.414999,0.374,0.374,68207,0
+CIIT.US,D,20251224,000000,0.38,0.399999,0.3744,0.3744,13963,0
+CIIT.US,D,20251226,000000,0.3739,0.3999,0.36,0.3626,23275,0
+CIIT.US,D,20251229,000000,0.371,0.4,0.36,0.361,12367,0
+CIIT.US,D,20251230,000000,0.3611,0.395999,0.3611,0.3626,24876,0
+CIIT.US,D,20251231,000000,0.3625,0.38,0.3325,0.3325,18204,0
+CIIT.US,D,20260102,000000,0.35,0.357999,0.3325,0.3465,58232,0
+CIIT.US,D,20260105,000000,0.3687,0.389999,0.3255,0.3624,121305,0
+CIIT.US,D,20260106,000000,0.368,0.368,0.3228,0.3649,20619,0
+CIIT.US,D,20260107,000000,0.35,0.3845,0.35,0.38299,8838,0
+CIIT.US,D,20260108,000000,0.3945,0.3945,0.36,0.374,6461,0
+CIIT.US,D,20260109,000000,0.37,0.37,0.328,0.3673,6732,0
+CIIT.US,D,20260112,000000,0.39,0.39,0.3499,0.3501,9601,0
+CIIT.US,D,20260113,000000,0.3851,0.3851,0.3349,0.3565,18172,0
+CIIT.US,D,20260114,000000,0.346,0.385,0.337,0.36,132698,0
+CIIT.US,D,20260115,000000,0.3843,0.3999,0.359999,0.3601,40628,0
+CIIT.US,D,20260116,000000,0.3463,0.39,0.34,0.365,53560,0
+CIIT.US,D,20260120,000000,0.345,0.367501,0.345,0.35,9990,0
+CIIT.US,D,20260121,000000,0.355,0.37,0.33,0.33,10724,0
+CIIT.US,D,20260122,000000,0.364,0.38,0.33,0.38,39773,0
+CIIT.US,D,20260123,000000,0.379,0.379,0.3458,0.3769,6330,0
+CIIT.US,D,20260126,000000,0.36095,0.478,0.3451,0.434,110635,0
+CIIT.US,D,20260127,000000,0.441,0.714,0.4287,0.6153,4606073,0
+CIIT.US,D,20260128,000000,0.548,0.7,0.5307,0.65445,174560,0
+CIIT.US,D,20260129,000000,0.64,0.75,0.551,0.6143,689337,0
+CIIT.US,D,20260130,000000,0.598,0.69,0.58,0.629,215380,0
+CIIT.US,D,20260202,000000,0.6101,0.629,0.5789,0.6141,71195,0
+CIIT.US,D,20260203,000000,0.6,0.63455,0.5707,0.6079,48652,0
+CIIT.US,D,20260204,000000,0.591,0.6,0.521,0.5871,10889,0
+CIIT.US,D,20260205,000000,0.6,0.6,0.55,0.5931,20689,0
+CIIT.US,D,20260206,000000,0.5839,0.605,0.55,0.5995,96628,0
+CIIT.US,D,20260209,000000,0.5985,0.5985,0.5482,0.596,21108,0
+CIIT.US,D,20260210,000000,0.5795,0.5799,0.55,0.5783,8432,0
+CIIT.US,D,20260211,000000,0.5801,0.63,0.58,0.6134,15308,0
+CIIT.US,D,20260212,000000,0.5605,0.59,0.5605,0.59,2005,0
+CIIT.US,D,20260213,000000,0.5899,0.605,0.561,0.604,23747,0
+CIIT.US,D,20260217,000000,0.58,0.595,0.5611,0.5611,1155,0
+CIIT.US,D,20260218,000000,0.562,0.61,0.5611,0.61,3733,0

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

@@ -0,0 +1,1308 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNXC.US,D,20201203,000000,99.1425,104.6,99.1326,100.855,492586.57941077,0
+CNXC.US,D,20201204,000000,100.915,103.026,98.9145,100.347,825549.80499232,0
+CNXC.US,D,20201207,000000,100.607,115.783,98.1557,114.149,421883.09618258,0
+CNXC.US,D,20201208,000000,113.99,113.99,102.896,103.484,475322.18405719,0
+CNXC.US,D,20201209,000000,103.066,106.003,100.367,101.881,301870.84488487,0
+CNXC.US,D,20201210,000000,103.424,103.424,99.3417,99.8794,244107.62448394,0
+CNXC.US,D,20201211,000000,100.138,100.925,98.1855,99.2421,445592.51767501,0
+CNXC.US,D,20201214,000000,100.945,101.075,91.6122,93.4455,542670.59836517,0
+CNXC.US,D,20201215,000000,93.6934,99.7896,91.8403,98.6207,524595.80474203,0
+CNXC.US,D,20201216,000000,99.1923,99.1923,94.7052,98.561,239569.59501658,0
+CNXC.US,D,20201217,000000,97.4118,102.17,97.134,99.481,451728.2468287,0
+CNXC.US,D,20201218,000000,99.1126,101.154,96.9647,97.8281,925892.57561352,0
+CNXC.US,D,20201221,000000,96.7087,99.4412,95.691,98.2941,490335.13836943,0
+CNXC.US,D,20201222,000000,97.7883,99.011,96.2905,96.8561,279060.1922292,0
+CNXC.US,D,20201223,000000,96.3303,98.8049,96.182,97.2933,171161.73811333,0
+CNXC.US,D,20201224,000000,97.3331,100.049,97.3331,99.021,80177.209715252,0
+CNXC.US,D,20201228,000000,99.021,102.12,97.6588,101.125,101932.43661961,0
+CNXC.US,D,20201229,000000,101.125,101.125,97.8579,100.337,247935.67678081,0
+CNXC.US,D,20201230,000000,100.099,100.099,97.6588,98.4524,227956.89911915,0
+CNXC.US,D,20201231,000000,98.1855,99.1326,97.1638,97.8579,232448.73488093,0
+CNXC.US,D,20210104,000000,97.9177,99.5806,95.6164,98.8348,183707.3460212,0
+CNXC.US,D,20210105,000000,98.6008,100.109,98.1656,99.3118,214658.13296818,0
+CNXC.US,D,20210106,000000,98.1557,102.05,98.1557,100.347,238276.17126045,0
+CNXC.US,D,20210107,000000,101.125,103.036,99.521,101.981,253677.75522612,0
+CNXC.US,D,20210108,000000,103.564,109.628,101.065,108.922,289571.26866974,0
+CNXC.US,D,20210111,000000,108.692,111.66,106.153,110.853,271620.99720946,0
+CNXC.US,D,20210112,000000,110.645,118.162,110.605,117.495,374217.21729399,0
+CNXC.US,D,20210113,000000,118.004,119.377,115.991,118.69,280549.43712853,0
+CNXC.US,D,20210114,000000,118.999,122.116,116.041,121.777,258217.79311546,0
+CNXC.US,D,20210115,000000,122.245,122.245,116.888,119.198,200544.95170369,0
+CNXC.US,D,20210119,000000,119.188,122.424,112.646,114,330187.58640302,0
+CNXC.US,D,20210120,000000,114.438,119.596,114.03,118.71,245345.81663558,0
+CNXC.US,D,20210121,000000,118.999,120.473,116.42,116.539,188539.60930886,0
+CNXC.US,D,20210122,000000,115.813,118.54,114.468,117.634,129373.5061538,0
+CNXC.US,D,20210125,000000,117.654,119.407,114.06,116.938,126082.706737,0
+CNXC.US,D,20210126,000000,116.499,118.142,114.229,117.674,120076.52080111,0
+CNXC.US,D,20210127,000000,115.743,115.743,112.208,114.03,232854.43612121,0
+CNXC.US,D,20210128,000000,114.01,116.729,112.317,115.355,170510.00518031,0
+CNXC.US,D,20210129,000000,115.533,115.533,105.745,106.003,259589.54532887,0
+CNXC.US,D,20210201,000000,106.243,110.057,106.123,109.778,124600.4913146,0
+CNXC.US,D,20210202,000000,110.465,113.442,109.658,111.063,130084.48753528,0
+CNXC.US,D,20210203,000000,111.103,111.969,108.104,108.484,157905.14882398,0
+CNXC.US,D,20210204,000000,109.439,110.933,106.193,108.264,157121.86425117,0
+CNXC.US,D,20210205,000000,108.752,110.007,106.9,109.24,109376.6526943,0
+CNXC.US,D,20210208,000000,109.589,111.481,108.652,109.668,104076.42708494,0
+CNXC.US,D,20210209,000000,111.132,111.132,106.093,109.389,128885.45961228,0
+CNXC.US,D,20210210,000000,109.529,110.983,108.254,109.987,69601.863771297,0
+CNXC.US,D,20210211,000000,109.937,110.823,108.354,109.36,85417.182665167,0
+CNXC.US,D,20210212,000000,109.539,109.748,107.458,109.559,74385.924931396,0
+CNXC.US,D,20210216,000000,109.798,110.555,106.601,109.817,201128.39828934,0
+CNXC.US,D,20210217,000000,109.399,113.84,108.782,111.211,148797.95934855,0
+CNXC.US,D,20210218,000000,110.265,113.94,108.942,112.287,210417.3499541,0
+CNXC.US,D,20210219,000000,112.775,113.372,111.191,112.984,130121.64334194,0
+CNXC.US,D,20210222,000000,112.984,112.984,108.204,110.963,146012.27806011,0
+CNXC.US,D,20210223,000000,109.24,112.954,104.52,111.511,175435.66009011,0
+CNXC.US,D,20210224,000000,110.903,113.87,105.895,113.034,117242.63738512,0
+CNXC.US,D,20210225,000000,112.436,117.694,111.64,116.549,200988.81296162,0
+CNXC.US,D,20210226,000000,115.961,124.008,110.166,122.454,312536.569818,0
+CNXC.US,D,20210301,000000,123.828,127.782,122.454,126.657,183629.01756392,0
+CNXC.US,D,20210302,000000,125.491,126.079,122.494,124.098,238404.71026727,0
+CNXC.US,D,20210303,000000,123.938,124.526,118.86,121.169,153246.61403773,0
+CNXC.US,D,20210304,000000,121.001,123.45,118.272,121.827,248052.16525574,0
+CNXC.US,D,20210305,000000,121.777,123.59,116.928,121.199,133828.18610892,0
+CNXC.US,D,20210308,000000,122.156,132.064,121.319,130.959,291486.29902917,0
+CNXC.US,D,20210309,000000,132.064,134.753,131.536,132.95,191092.31364744,0
+CNXC.US,D,20210310,000000,134.155,138.338,133.836,134.583,208949.19348557,0
+CNXC.US,D,20210311,000000,136.037,143.725,133.628,139.981,262423.42874486,0
+CNXC.US,D,20210312,000000,139.523,140.897,134.981,138.008,189387.16338508,0
+CNXC.US,D,20210315,000000,138.368,143.138,137.053,139.044,180562.15719807,0
+CNXC.US,D,20210316,000000,139.513,144.372,137.54,141.205,255300.56018723,0
+CNXC.US,D,20210317,000000,141.225,141.225,132.512,137.56,430045.32311568,0
+CNXC.US,D,20210318,000000,137.262,144.113,131.467,133.538,394662.95306637,0
+CNXC.US,D,20210319,000000,132.702,135.231,131.177,131.606,589246.90832876,0
+CNXC.US,D,20210322,000000,130.431,135.389,127.902,131.516,332452.08218724,0
+CNXC.US,D,20210323,000000,130.053,131.157,125.959,127.294,304676.61039313,0
+CNXC.US,D,20210324,000000,127.702,131.138,126.587,127.553,175060.08517956,0
+CNXC.US,D,20210325,000000,127.892,140.199,124.536,138.656,424833.4680735,0
+CNXC.US,D,20210326,000000,139.741,145.826,137.382,145.587,336922.82951822,0
+CNXC.US,D,20210329,000000,145.497,147.21,137.9,141.952,347640.77342287,0
+CNXC.US,D,20210330,000000,141.952,144.581,136.177,144.302,207852.59508364,0
+CNXC.US,D,20210331,000000,143.665,152.12,143.665,148.445,299371.36372881,0
+CNXC.US,D,20210401,000000,149.331,150.227,146.105,147.558,244266.28982048,0
+CNXC.US,D,20210405,000000,148.813,151.153,147.928,148.724,264506.16233975,0
+CNXC.US,D,20210406,000000,149.281,152.07,147.678,149.859,550506.45672626,0
+CNXC.US,D,20210407,000000,148.724,150.536,147.898,148.455,150711.98549699,0
+CNXC.US,D,20210408,000000,150.059,152.1,148.435,151.741,180937.73210862,0
+CNXC.US,D,20210409,000000,150.775,154.709,149.381,152.688,192862.73762419,0
+CNXC.US,D,20210412,000000,152.378,154.997,147.838,153.952,156679.00720423,0
+CNXC.US,D,20210413,000000,154.679,154.769,149.929,153.344,142497.53959237,0
+CNXC.US,D,20210414,000000,152.826,155.903,151.243,153.066,74955.312563171,0
+CNXC.US,D,20210415,000000,154.271,154.479,149.032,150.915,146089.6023064,0
+CNXC.US,D,20210416,000000,151.253,153.693,148.206,153.224,154306.05663301,0
+CNXC.US,D,20210419,000000,153.066,156.441,149.341,154.927,169371.22991676,0
+CNXC.US,D,20210420,000000,155.097,155.097,150.875,152.608,201306.14363471,0
+CNXC.US,D,20210421,000000,152.756,158.502,152.08,154.967,169338.09095406,0
+CNXC.US,D,20210422,000000,155.535,159.03,152.986,156.143,112810.0500718,0
+CNXC.US,D,20210423,000000,157.019,161.351,155.615,158.612,121170.10657008,0
+CNXC.US,D,20210426,000000,159.777,161.888,155.645,157.876,167554.61223443,0
+CNXC.US,D,20210427,000000,157.886,160.773,155.615,157.636,76331.081620546,0
+CNXC.US,D,20210428,000000,156.88,157.466,155.505,156.919,147979.52739106,0
+CNXC.US,D,20210429,000000,158.244,159.618,154.818,158.004,90995.574718977,0
+CNXC.US,D,20210430,000000,157.466,157.466,152.448,154.061,129289.15243057,0
+CNXC.US,D,20210503,000000,155.565,157.974,153.623,156.222,102807.10439259,0
+CNXC.US,D,20210504,000000,154.649,156.86,153.234,156.401,67526.159653344,0
+CNXC.US,D,20210505,000000,156.083,157.526,152.986,155.565,112392.29829963,0
+CNXC.US,D,20210506,000000,155.744,155.744,150.078,153.703,136405.99572227,0
+CNXC.US,D,20210507,000000,153.036,157.576,152.716,156.64,110082.61302082,0
+CNXC.US,D,20210510,000000,156.182,156.63,153.444,153.563,144761.0311656,0
+CNXC.US,D,20210511,000000,149.959,157.408,148.784,155.804,221583.17196064,0
+CNXC.US,D,20210512,000000,154.221,154.789,147.3,147.479,156607.70822389,0
+CNXC.US,D,20210513,000000,147.848,153.962,146.433,151.393,181375.5681006,0
+CNXC.US,D,20210514,000000,152.996,155.695,150.615,154.091,96039.726525689,0
+CNXC.US,D,20210517,000000,152.478,153.962,146.393,149.709,192705.07649864,0
+CNXC.US,D,20210518,000000,149.909,151.651,147.788,147.928,78618.674257554,0
+CNXC.US,D,20210519,000000,145.049,148.086,144.412,146.862,104519.28413188,0
+CNXC.US,D,20210520,000000,147.738,150.635,146.941,148.514,97249.800769585,0
+CNXC.US,D,20210521,000000,149.939,152.05,148.405,148.684,73336.524446025,0
+CNXC.US,D,20210524,000000,149.521,151.622,148.734,150.457,68207.014705097,0
+CNXC.US,D,20210525,000000,150.695,153.086,147.498,149.839,324139.22360553,0
+CNXC.US,D,20210526,000000,150.785,153.284,146.802,148.166,336323.31555672,0
+CNXC.US,D,20210527,000000,148.306,154.459,147.26,152.418,288137.2553749,0
+CNXC.US,D,20210528,000000,152.906,153.663,146.792,151.412,110555.59639748,0
+CNXC.US,D,20210601,000000,151.761,152.826,149.052,149.809,116649.14868957,0
+CNXC.US,D,20210602,000000,150.287,152.12,147.818,149.809,101335.93529109,0
+CNXC.US,D,20210603,000000,148.634,150.068,144.959,146.593,354985.57260947,0
+CNXC.US,D,20210604,000000,148.306,150.207,145.776,147.26,171385.67716427,0
+CNXC.US,D,20210607,000000,146.632,147.868,143.974,146.384,343523.50836065,0
+CNXC.US,D,20210608,000000,147.558,151.651,145.657,150.725,198615.8623904,0
+CNXC.US,D,20210609,000000,150.695,151.661,145.955,146.344,167893.03133833,0
+CNXC.US,D,20210610,000000,147.489,149.709,146.443,147.728,216583.20543752,0
+CNXC.US,D,20210611,000000,147.668,152.916,147.508,152.408,214614.95189558,0
+CNXC.US,D,20210614,000000,152.13,154.29,149.451,150.825,208387.83954172,0
+CNXC.US,D,20210615,000000,151.651,151.651,148.256,150.019,213332.57446035,0
+CNXC.US,D,20210616,000000,149.689,151.86,147.15,151.602,515771.80276601,0
+CNXC.US,D,20210617,000000,151.87,154.101,149.291,153.534,436675.12407684,0
+CNXC.US,D,20210618,000000,152.418,160.564,150.675,158.742,720668.00069277,0
+CNXC.US,D,20210621,000000,160.583,160.593,153.643,154.479,441323.61675318,0
+CNXC.US,D,20210622,000000,153.683,155.863,151.9,153.782,337992.3142234,0
+CNXC.US,D,20210623,000000,153.583,156.949,153.583,155.535,356340.25323603,0
+CNXC.US,D,20210624,000000,151.562,153.683,140.179,150.695,970981.64909976,0
+CNXC.US,D,20210625,000000,150.357,158.502,149.072,158.034,482220.10935289,0
+CNXC.US,D,20210628,000000,158.632,161.44,155.157,157.427,771571.45581565,0
+CNXC.US,D,20210629,000000,157.994,164.855,157.118,158.632,440937.99973272,0
+CNXC.US,D,20210630,000000,158.244,159.857,157.506,159.429,291907.06343431,0
+CNXC.US,D,20210701,000000,159.608,159.797,157.964,158.602,226866.32598316,0
+CNXC.US,D,20210702,000000,158.652,162.964,158.244,162.844,371758.90878854,0
+CNXC.US,D,20210706,000000,163.83,164.537,157.526,159.987,624411.36459307,0
+CNXC.US,D,20210707,000000,160.623,162.665,157.776,160.932,233997.22822872,0
+CNXC.US,D,20210708,000000,158.134,159.687,154.679,158.801,200478.6737783,0
+CNXC.US,D,20210709,000000,159.01,161.659,159.01,161.261,149168.51320415,0
+CNXC.US,D,20210712,000000,161.022,162.266,159.001,160.623,235021.52343932,0
+CNXC.US,D,20210713,000000,159.937,162.934,159.937,162.356,348884.99084045,0
+CNXC.US,D,20210714,000000,162.924,165.225,158.811,159.329,313381.11126125,0
+CNXC.US,D,20210715,000000,159.05,160.863,157.856,159.479,316145.70411888,0
+CNXC.US,D,20210716,000000,159.578,161.62,157.198,157.746,351118.35608395,0
+CNXC.US,D,20210719,000000,155.405,155.933,152.618,154.429,432218.43569974,0
+CNXC.US,D,20210720,000000,154.659,158.164,153.952,156.82,292388.08049889,0
+CNXC.US,D,20210721,000000,156.82,158.492,156.212,157.836,124972.04938119,0
+CNXC.US,D,20210722,000000,157.915,158.174,156.551,156.919,136463.23574874,0
+CNXC.US,D,20210723,000000,157.028,159.997,155.495,159.937,109223.00841271,0
+CNXC.US,D,20210726,000000,160.195,160.275,157.836,159.16,133443.57329945,0
+CNXC.US,D,20210727,000000,159.16,159.16,153.155,157.496,189358.04126635,0
+CNXC.US,D,20210728,000000,157.308,162.296,156.979,161.131,239735.28983006,0
+CNXC.US,D,20210729,000000,161.719,162.316,158.911,159.459,101637.19858832,0
+CNXC.US,D,20210730,000000,158.572,163.054,158.214,162.326,99274.290127007,0
+CNXC.US,D,20210802,000000,162.346,164.427,159.16,160.135,142742.56707412,0
+CNXC.US,D,20210803,000000,160.733,160.733,158.512,160.215,98156.603294263,0
+CNXC.US,D,20210804,000000,160.047,164.159,158.492,163.372,104625.7304969,0
+CNXC.US,D,20210805,000000,164.427,168.092,163.79,165.951,118350.28210796,0
+CNXC.US,D,20210806,000000,166.17,167.913,162.246,162.874,127509.6905549,0
+CNXC.US,D,20210809,000000,162.246,164.029,159.787,161.55,74095.707955059,0
+CNXC.US,D,20210810,000000,162.784,163.94,160.007,160.603,81700.597788272,0
+CNXC.US,D,20210811,000000,161.54,162.646,159.637,161.51,70402.219930952,0
+CNXC.US,D,20210812,000000,160.793,164.417,159.05,163.701,76484.725902136,0
+CNXC.US,D,20210813,000000,163.591,166.439,162.526,165.255,72320.262923351,0
+CNXC.US,D,20210816,000000,164.348,165.513,161.739,164.318,77074.197753727,0
+CNXC.US,D,20210817,000000,162.954,164.467,159.907,160.544,89656.961468261,0
+CNXC.US,D,20210818,000000,160.653,163.85,159.817,161.779,90786.698832893,0
+CNXC.US,D,20210819,000000,160.524,162.734,159.977,160.942,46862.510095965,0
+CNXC.US,D,20210820,000000,160.932,163.103,160.415,163.044,88401.69772978,0
+CNXC.US,D,20210823,000000,163.731,164.517,159.647,162.616,74707.272448447,0
+CNXC.US,D,20210824,000000,163.312,165.543,160.863,162.804,67680.808145925,0
+CNXC.US,D,20210825,000000,163.671,167.346,161.689,166.668,82150.484312144,0
+CNXC.US,D,20210826,000000,166.668,166.977,163.78,166.399,121140.98445135,0
+CNXC.US,D,20210827,000000,165.712,170.443,165.603,169.457,262481.67298233,0
+CNXC.US,D,20210830,000000,170.791,173.35,169.497,171.348,99772.378778436,0
+CNXC.US,D,20210831,000000,171.199,172.036,168.62,171.906,85952.427123255,0
+CNXC.US,D,20210901,000000,172.534,173.509,170.731,172.424,73751.26358522,0
+CNXC.US,D,20210902,000000,172.832,176.228,170.91,175.81,77393.536848796,0
+CNXC.US,D,20210903,000000,174.286,175.621,170.661,172.354,82477.85709514,0
+CNXC.US,D,20210907,000000,172.464,172.464,167.844,169.357,102779.99069584,0
+CNXC.US,D,20210908,000000,169.157,171.737,167.734,171.478,117640.30493747,0
+CNXC.US,D,20210909,000000,172.016,173.579,171.408,172.594,55748.77315342,0
+CNXC.US,D,20210910,000000,173.31,174.735,170.552,170.89,89566.58247909,0
+CNXC.US,D,20210913,000000,172.224,172.224,165.473,167.316,101783.81339298,0
+CNXC.US,D,20210914,000000,168.082,172.126,167.464,169.995,76508.826965915,0
+CNXC.US,D,20210915,000000,169.536,171.856,167.564,170.92,100844.87611659,0
+CNXC.US,D,20210916,000000,171.667,172.594,169.207,170.263,76296.938446859,0
+CNXC.US,D,20210917,000000,171.109,171.109,164.816,165.453,376571.08785639,0
+CNXC.US,D,20210920,000000,161.988,167.903,158.383,163.502,154979.88220782,0
+CNXC.US,D,20210921,000000,164.547,164.965,160.225,160.952,126798.70917343,0
+CNXC.US,D,20210922,000000,161.5,165.712,159.279,163.611,146547.5225182,0
+CNXC.US,D,20210923,000000,164.845,167.504,163.591,165.095,100434.15382136,0
+CNXC.US,D,20210924,000000,164.865,167.992,162.934,167.246,140214.96801031,0
+CNXC.US,D,20210927,000000,167.056,167.754,164.517,165.961,159850.30551313,0
+CNXC.US,D,20210928,000000,170.532,174.435,167.704,171.488,297765.63035455,0
+CNXC.US,D,20210929,000000,173.141,179.245,170.353,177.264,280969.19732268,0
+CNXC.US,D,20210930,000000,178.269,179.455,172.514,175.491,383959.06811559,0
+CNXC.US,D,20211001,000000,176.536,181.844,172.424,181.336,186567.33892296,0
+CNXC.US,D,20211004,000000,181.306,182.332,172.732,173.45,245521.55355897,0
+CNXC.US,D,20211005,000000,173.489,178.996,173.489,176.487,283167.41518151,0
+CNXC.US,D,20211006,000000,175.561,179.693,175.561,178.379,305378.55387569,0
+CNXC.US,D,20211007,000000,179.125,183.039,179.125,179.953,175855.42028426,0
+CNXC.US,D,20211008,000000,180.709,183.627,179.843,180.699,233332.44055282,0
+CNXC.US,D,20211011,000000,180.311,183.915,177.851,178.349,278630.38992514,0
+CNXC.US,D,20211012,000000,178.727,179.235,176.736,178.468,123477.7834269,0
+CNXC.US,D,20211013,000000,179.135,180.908,177.881,180.211,112719.67108262,0
+CNXC.US,D,20211014,000000,181.536,184.155,181.436,182.97,102914.5549686,0
+CNXC.US,D,20211015,000000,183.497,183.667,180.261,180.839,204278.60816743,0
+CNXC.US,D,20211018,000000,179.504,184.363,179.504,182.124,133580.1459942,0
+CNXC.US,D,20211019,000000,182.412,183.905,180.609,183.169,124473.96072976,0
+CNXC.US,D,20211020,000000,183.338,184.453,182.212,182.7,106341.92708015,0
+CNXC.US,D,20211021,000000,182.054,182.182,178.299,180.45,174086.0005185,0
+CNXC.US,D,20211022,000000,179.943,184.055,179.943,183.895,175701.77600267,0
+CNXC.US,D,20211025,000000,184.663,185.877,183,183.587,305711.95192463,0
+CNXC.US,D,20211026,000000,184.643,184.643,179.893,180.928,295181.79547526,0
+CNXC.US,D,20211027,000000,181.147,182.044,175.023,175.591,263100.26695265,0
+CNXC.US,D,20211028,000000,175.82,178.468,173.41,174.306,197003.0995392,0
+CNXC.US,D,20211029,000000,174.395,177.422,174.227,176.407,242102.21513534,0
+CNXC.US,D,20211101,000000,176.487,179.125,172.016,178.309,247108.20692441,0
+CNXC.US,D,20211102,000000,179.165,183.129,176.746,182.562,234262.33993029,0
+CNXC.US,D,20211103,000000,182.74,182.98,179.743,182.651,119911.83019863,0
+CNXC.US,D,20211104,000000,182.432,184.911,180.101,182.67,189319.8812487,0
+CNXC.US,D,20211105,000000,183.657,184.613,174.365,174.365,171103.49387586,0
+CNXC.US,D,20211108,000000,175.173,177.851,175.173,176.606,145329.41458638,0
+CNXC.US,D,20211109,000000,176.118,181.237,175.073,180.031,178740.51846078,0
+CNXC.US,D,20211110,000000,180.091,180.928,177.462,179.583,132989.66993162,0
+CNXC.US,D,20211111,000000,180.649,181.346,178.976,179.992,108057.11945241,0
+CNXC.US,D,20211112,000000,180.031,181.107,180.031,180.799,75400.178032088,0
+CNXC.US,D,20211115,000000,181.934,183.876,179.743,183.517,131925.20628138,0
+CNXC.US,D,20211116,000000,183.179,187.42,182.78,186.047,203235.23294801,0
+CNXC.US,D,20211117,000000,186.644,187.371,183.438,186.992,251554.8531916,0
+CNXC.US,D,20211118,000000,187.332,189.98,184.284,185.081,164354.1918068,0
+CNXC.US,D,20211119,000000,184.314,185.778,183.716,184.881,190042.91316207,0
+CNXC.US,D,20211122,000000,186.326,187.978,179.703,182.68,420045.39006944,0
+CNXC.US,D,20211123,000000,182.68,185.539,172.244,174.813,480448.68116515,0
+CNXC.US,D,20211124,000000,173.798,179.215,172.454,177.482,133170.42790996,0
+CNXC.US,D,20211126,000000,176.856,176.856,171.149,171.388,75806.883483356,0
+CNXC.US,D,20211129,000000,172.752,174.735,171.438,172.244,185244.7930481,0
+CNXC.US,D,20211130,000000,172.554,173.31,163.143,164.806,409125.59975565,0
+CNXC.US,D,20211201,000000,166.947,170.034,163.531,163.551,177349.68623855,0
+CNXC.US,D,20211202,000000,163.88,169.865,163.103,168.859,123266.89911884,0
+CNXC.US,D,20211203,000000,168.71,169.237,164.199,167.784,173909.25938412,0
+CNXC.US,D,20211206,000000,168.64,171.558,166.121,170.671,236370.17879994,0
+CNXC.US,D,20211207,000000,173.4,178.08,173.21,176.816,177794.55170746,0
+CNXC.US,D,20211208,000000,176.477,177.214,174.375,176.108,233976.13979791,0
+CNXC.US,D,20211209,000000,175.491,177.99,169.635,169.845,95477.368370849,0
+CNXC.US,D,20211210,000000,171.398,173.679,168.222,169.048,142850.01765013,0
+CNXC.US,D,20211213,000000,168.879,174.665,168.262,169.765,164209.58542413,0
+CNXC.US,D,20211214,000000,168.361,170.053,165.015,167.206,193852.8896611,0
+CNXC.US,D,20211215,000000,167.146,169.118,164.417,168.779,148334.01387081,0
+CNXC.US,D,20211216,000000,169.885,170.781,164.209,166.419,342319.4593827,0
+CNXC.US,D,20211217,000000,166.608,170.353,163.82,168.022,849244.16331989,0
+CNXC.US,D,20211220,000000,166.718,167.824,163.113,166.15,98886.664684564,0
+CNXC.US,D,20211221,000000,166.041,170.99,164.069,170.641,183407.08693496,0
+CNXC.US,D,20211222,000000,171,175.361,171,174.983,111633.1147906,0
+CNXC.US,D,20211223,000000,174.725,176.706,173.002,175.879,122050.799609,0
+CNXC.US,D,20211227,000000,177.702,181.645,176.915,181.635,104947.07801395,0
+CNXC.US,D,20211228,000000,181.635,181.655,179.056,181.456,164298.96020231,0
+CNXC.US,D,20211229,000000,181.296,185.599,181.107,183.587,351286.05931941,0
+CNXC.US,D,20211230,000000,185.24,185.24,176.984,177.861,300797.34333573,0
+CNXC.US,D,20211231,000000,177.184,179.583,176.029,177.334,103676.75111061,0
+CNXC.US,D,20220103,000000,177.93,178.478,173.489,178.09,227098.29872203,0
+CNXC.US,D,20220104,000000,178.707,178.707,175.213,178.13,190934.65252188,0
+CNXC.US,D,20220105,000000,176.915,181.127,175.591,177.214,346224.83592586,0
+CNXC.US,D,20220106,000000,177.164,178.518,174.625,175.073,263823.29886602,0
+CNXC.US,D,20220107,000000,175.282,176.517,162.576,163.282,262522.84563295,0
+CNXC.US,D,20220110,000000,160.185,163.402,153.096,163.312,389558.54860021,0
+CNXC.US,D,20220111,000000,163.78,170.263,162.616,170.233,424382.57733864,0
+CNXC.US,D,20220112,000000,171.538,173.002,167.834,170.641,247989.90417431,0
+CNXC.US,D,20220113,000000,171.169,172.842,168.63,170.821,245126.89863959,0
+CNXC.US,D,20220114,000000,168.989,172.006,162.148,165.443,408942.83335533,0
+CNXC.US,D,20220118,000000,163.232,166.798,162.018,163.212,343126.84501929,0
+CNXC.US,D,20220119,000000,166.28,171.657,164.298,167.903,542227.74131823,0
+CNXC.US,D,20220120,000000,167.794,174.575,163.641,170.95,440986.20186028,0
+CNXC.US,D,20220121,000000,169.457,171.518,166.419,168.62,274519.15012887,0
+CNXC.US,D,20220124,000000,166.529,175.969,160.843,174.435,567384.23084838,0
+CNXC.US,D,20220125,000000,172.752,176.984,170.043,174.963,561994.63046084,0
+CNXC.US,D,20220126,000000,177.184,184.363,174.765,180.111,564929.93918691,0
+CNXC.US,D,20220127,000000,180.002,184.254,175.541,178.439,315311.20478554,0
+CNXC.US,D,20220128,000000,179.853,190.339,177.393,189.811,545009.40576271,0
+CNXC.US,D,20220131,000000,190.249,200.545,190.249,199.819,629737.6996882,0
+CNXC.US,D,20220201,000000,199.819,200.784,193.425,200.436,298297.86217966,0
+CNXC.US,D,20220202,000000,200.874,203.453,200.267,201.66,268658.57478665,0
+CNXC.US,D,20220203,000000,198.783,201.562,197.08,198.643,245745.49260991,0
+CNXC.US,D,20220204,000000,198.514,202,195.009,201.322,241619.18964878,0
+CNXC.US,D,20220207,000000,201.073,202.517,196.91,197.638,204569.82935476,0
+CNXC.US,D,20220208,000000,197.339,202.498,197,202.318,184405.2726598,0
+CNXC.US,D,20220209,000000,203.802,206.7,202.577,204.589,192738.21546133,0
+CNXC.US,D,20220210,000000,201.093,207.268,198.524,201.262,174527.85335444,0
+CNXC.US,D,20220211,000000,202.627,203.264,196.632,199.042,125978.26879396,0
+CNXC.US,D,20220214,000000,199.869,203.453,198.424,201.063,191120.43155518,0
+CNXC.US,D,20220215,000000,202.627,204.539,199.709,202.876,161682.99057131,0
+CNXC.US,D,20220216,000000,201.8,206.42,200.884,203.663,124712.96294557,0
+CNXC.US,D,20220217,000000,201.222,201.68,198.544,198.773,122832.07575983,0
+CNXC.US,D,20220218,000000,198.813,199.869,193.754,196.054,379130.8216719,0
+CNXC.US,D,20220222,000000,194.441,197.08,191.882,193.366,172810.6525602,0
+CNXC.US,D,20220223,000000,194.213,196.264,189.443,189.98,303618.17200884,0
+CNXC.US,D,20220224,000000,184.205,190.906,182.182,190.359,244654.91947392,0
+CNXC.US,D,20220225,000000,191.534,197.797,190.388,197.408,125545.45385693,0
+CNXC.US,D,20220228,000000,194.391,199.161,193.794,198.723,216236.7526457,0
+CNXC.US,D,20220301,000000,197.678,200.695,193.923,195.437,167760.47548754,0
+CNXC.US,D,20220302,000000,196.264,204.24,196.224,202.886,141411.98751133,0
+CNXC.US,D,20220303,000000,203.643,204.379,197.618,199.291,144788.14486235,0
+CNXC.US,D,20220304,000000,198.653,202.268,188.417,191.623,254749.24835329,0
+CNXC.US,D,20220307,000000,190.109,191.284,187.042,187.042,148837.12357719,0
+CNXC.US,D,20220308,000000,187.292,195.198,185.549,190.986,225646.20962935,0
+CNXC.US,D,20220309,000000,194.003,196.622,193.406,194.262,180881.49629314,0
+CNXC.US,D,20220310,000000,192.18,195.297,190.936,194.571,178215.3161126,0
+CNXC.US,D,20220311,000000,194.889,196.782,193.007,195.168,83137.623716085,0
+CNXC.US,D,20220314,000000,196.353,198.405,190.946,191.284,112029.77813196,0
+CNXC.US,D,20220315,000000,193.047,196.054,191.702,193.455,142556.78804082,0
+CNXC.US,D,20220316,000000,193.863,199.341,193.655,197.458,273045.97260539,0
+CNXC.US,D,20220317,000000,197.458,201.73,196.632,199.779,507777.27906837,0
+CNXC.US,D,20220318,000000,199.779,202.746,198.235,201.98,609612.30722188,0
+CNXC.US,D,20220321,000000,202.786,203.244,197.319,198.763,222317.2501949,0
+CNXC.US,D,20220322,000000,198.713,201.71,198.205,198.833,390399.07319949,0
+CNXC.US,D,20220323,000000,197.359,199.121,191.802,192.51,211907.59906442,0
+CNXC.US,D,20220324,000000,194.521,195.537,191.334,194.441,147281.60075247,0
+CNXC.US,D,20220325,000000,195.467,196.353,192.49,194.252,161635.79265474,0
+CNXC.US,D,20220328,000000,193.734,195.387,189.453,193.465,233807.43235146,0
+CNXC.US,D,20220329,000000,196.602,198.464,195.407,195.606,277322.90721514,0
+CNXC.US,D,20220330,000000,190.169,191.195,170.701,173.171,904205.63505653,0
+CNXC.US,D,20220331,000000,172.912,175.381,164.657,165.593,640638.40999316,0
+CNXC.US,D,20220401,000000,166.14,168.749,160.275,162.954,518299.40182981,0
+CNXC.US,D,20220404,000000,163.133,165.613,161.082,165.085,298848.16980261,0
+CNXC.US,D,20220405,000000,163.89,166.917,160.564,164.597,389649.93180037,0
+CNXC.US,D,20220406,000000,163.671,167.326,159.329,160.425,535102.86433861,0
+CNXC.US,D,20220407,000000,159.199,160.485,153.145,155.107,478685.28666533,0
+CNXC.US,D,20220408,000000,154.191,156.372,152.836,154.031,241405.29270774,0
+CNXC.US,D,20220411,000000,152.706,154.977,151.612,152.886,489902.3234324,0
+CNXC.US,D,20220412,000000,153.444,155.774,148.634,150.297,352421.82194999,0
+CNXC.US,D,20220413,000000,149.501,154.001,149.501,153.563,180173.52754463,0
+CNXC.US,D,20220414,000000,153.244,153.792,151.133,151.602,277804.92849072,0
+CNXC.US,D,20220418,000000,151.114,155.157,150.735,152,320177.61124688,0
+CNXC.US,D,20220419,000000,150.695,155.625,150.566,155.325,154594.26518736,0
+CNXC.US,D,20220420,000000,155.325,157.576,154.659,155.107,224344.75218529,0
+CNXC.US,D,20220421,000000,156.232,157.168,151.094,153.603,244000.17390793,0
+CNXC.US,D,20220422,000000,152.866,153.583,149.819,150.029,246735.64464682,0
+CNXC.US,D,20220425,000000,148.714,156.85,148.714,156.73,305172.69062257,0
+CNXC.US,D,20220426,000000,155.217,157.566,152.07,152.239,341572.32640555,0
+CNXC.US,D,20220427,000000,152.786,156.89,151.811,152.568,454752.93033295,0
+CNXC.US,D,20220428,000000,154.659,161.54,154.036,160.873,357274.16945746,0
+CNXC.US,D,20220429,000000,158.971,162.177,156.352,156.82,366603.28956186,0
+CNXC.US,D,20220502,000000,155.754,156.76,150.357,154.749,374135.87620373,0
+CNXC.US,D,20220503,000000,154.759,156.143,152.508,153.394,306927.04722348,0
+CNXC.US,D,20220504,000000,154.35,157.348,148.993,156.551,227029.00816366,0
+CNXC.US,D,20220505,000000,154.619,154.649,146.837,148.046,187179.90762734,0
+CNXC.US,D,20220506,000000,146.573,147.848,142.191,143.755,330149.42638538,0
+CNXC.US,D,20220509,000000,142.072,145.249,139.682,144.681,347122.60055162,0
+CNXC.US,D,20220510,000000,146.483,147.469,140.837,146.782,384501.34205061,0
+CNXC.US,D,20220511,000000,145.329,147.718,137.78,138.078,269306.2908757,0
+CNXC.US,D,20220512,000000,136.774,139.746,136.167,139.423,210261.69725053,0
+CNXC.US,D,20220513,000000,140.409,146.463,140.409,145.826,172406.9597419,0
+CNXC.US,D,20220516,000000,145.009,146.13,142.33,143.984,149572.20602245,0
+CNXC.US,D,20220517,000000,145.009,147.657,144.899,145.856,135319.43943024,0
+CNXC.US,D,20220518,000000,144.801,145.329,139.791,140.588,159050.95356446,0
+CNXC.US,D,20220519,000000,140.189,143.605,139.313,141.504,166467.05173141,0
+CNXC.US,D,20220520,000000,142.201,143.566,138.487,143.536,155440.81505259,0
+CNXC.US,D,20220523,000000,144.392,145.945,140.627,145.329,168863.09915542,0
+CNXC.US,D,20220524,000000,143.227,143.227,138.516,139.931,209357.90735882,0
+CNXC.US,D,20220525,000000,139.841,147.28,139.841,145.747,208018.28989711,0
+CNXC.US,D,20220526,000000,145.079,151.94,145.079,150.317,185700.70483791,0
+CNXC.US,D,20220527,000000,151.801,156.67,151.422,156.64,182155.84004044,0
+CNXC.US,D,20220531,000000,155.017,157.308,152.906,154.241,270791.51893107,0
+CNXC.US,D,20220601,000000,155.675,157.228,151.552,154.937,254849.66945237,0
+CNXC.US,D,20220602,000000,154.887,159.987,153.482,159.837,150468.96643722,0
+CNXC.US,D,20220603,000000,158.453,160.215,157.876,159.309,145218.95137739,0
+CNXC.US,D,20220606,000000,160.365,162.744,159.608,160.593,163282.69867963,0
+CNXC.US,D,20220607,000000,159.439,161.709,159.404,161.181,113471.82511472,0
+CNXC.US,D,20220608,000000,161.052,162.068,157.556,158.991,338261.44276894,0
+CNXC.US,D,20220609,000000,158.254,159.439,155.137,155.296,102792.04122773,0
+CNXC.US,D,20220610,000000,152.06,154.161,149.41,150.845,138335.08503556,0
+CNXC.US,D,20220613,000000,146.732,147.753,144.337,146.025,155183.73703895,0
+CNXC.US,D,20220614,000000,146.463,148.016,143.098,145.367,281596.82919192,0
+CNXC.US,D,20220615,000000,145.895,148.659,144.531,146.045,196236.88655323,0
+CNXC.US,D,20220616,000000,142.35,142.4,137.69,138.606,190476.73231009,0
+CNXC.US,D,20220617,000000,139.891,142.231,136.455,138.506,429197.76903946,0
+CNXC.US,D,20220621,000000,139.921,141.793,137.95,138.616,217807.33863529,0
+CNXC.US,D,20220622,000000,136.455,141.355,135.436,137.58,283734.7943913,0
+CNXC.US,D,20220623,000000,138.388,140.687,137.322,140.071,381994.83141761,0
+CNXC.US,D,20220624,000000,140.847,147.838,140.09,144.691,399829.61861395,0
+CNXC.US,D,20220627,000000,143.745,148.475,142.62,146.981,229586.73355719,0
+CNXC.US,D,20220628,000000,144.382,147.918,138.965,138.995,358557.55110369,0
+CNXC.US,D,20220629,000000,138.736,141.155,132.054,134.135,300196.82516324,0
+CNXC.US,D,20220630,000000,132.532,136.694,130.461,135.071,265413.96907542,0
+CNXC.US,D,20220701,000000,134.075,136.884,130.619,136.565,236173.35344575,0
+CNXC.US,D,20220705,000000,134.285,137.073,132.347,134.424,276762.55748228,0
+CNXC.US,D,20220706,000000,134.484,137.043,129.296,129.535,292712.44064892,0
+CNXC.US,D,20220707,000000,129.535,131.904,129.535,131.287,328599.92882659,0
+CNXC.US,D,20220708,000000,131.128,133.615,128.972,132.223,262479.66456035,0
+CNXC.US,D,20220711,000000,130.969,133.593,128.001,128.39,141608.81286552,0
+CNXC.US,D,20220712,000000,127.364,129.017,124.879,126.368,357325.38421799,0
+CNXC.US,D,20220713,000000,124.476,125.571,122.664,123.152,259271.21044479,0
+CNXC.US,D,20220714,000000,123.45,125.88,121.09,125.571,498845.82651633,0
+CNXC.US,D,20220715,000000,126.677,128.688,124.028,124.765,223496.19389808,0
+CNXC.US,D,20220718,000000,125.163,127.085,124.197,125.073,205784.92465361,0
+CNXC.US,D,20220719,000000,126.736,129.545,126.736,128.668,275669.97592431,0
+CNXC.US,D,20220720,000000,128.33,132.507,127.722,131.566,319220.59817266,0
+CNXC.US,D,20220721,000000,131.566,132.572,130.451,131.934,422576.00176622,0
+CNXC.US,D,20220722,000000,132.731,134.11,129.704,130.689,340091.11519414,0
+CNXC.US,D,20220725,000000,130.261,131.556,128.907,130.719,241611.15596085,0
+CNXC.US,D,20220726,000000,130.301,130.301,127.294,128.43,240486.43965117,0
+CNXC.US,D,20220727,000000,129.614,132.552,129.604,131.407,291765.46968461,0
+CNXC.US,D,20220728,000000,131.646,133.851,130.459,133.222,196293.09885058,0
+CNXC.US,D,20220729,000000,133.143,134.679,133.143,133.452,195623.55677291,0
+CNXC.US,D,20220801,000000,133.342,136.535,132.015,135.816,271715.81112945,0
+CNXC.US,D,20220802,000000,135.966,137.034,134.909,135.288,103243.7892995,0
+CNXC.US,D,20220803,000000,135.647,137.353,135.407,136.116,127956.70766317,0
+CNXC.US,D,20220804,000000,135.767,136.809,135.008,135.846,195499.27051898,0
+CNXC.US,D,20220805,000000,133.851,136.884,133.851,136.395,136807.09171375,0
+CNXC.US,D,20220808,000000,136.704,137.602,135.138,135.248,173289.11647855,0
+CNXC.US,D,20220809,000000,134.29,135.258,130.03,130.299,178472.05372947,0
+CNXC.US,D,20220810,000000,132.903,134.799,132.205,133.651,295664.97041651,0
+CNXC.US,D,20220811,000000,135.298,136.395,132.754,133.163,186893.44974227,0
+CNXC.US,D,20220812,000000,133.392,134.829,132.843,133.592,154642.16915386,0
+CNXC.US,D,20220815,000000,133.592,135.178,132.918,133.242,234288.60944963,0
+CNXC.US,D,20220816,000000,134.1,137.153,131.666,136.595,435797.7217316,0
+CNXC.US,D,20220817,000000,136.545,136.545,129.242,133.322,347350.01050173,0
+CNXC.US,D,20220818,000000,133.661,135.318,133.073,134.509,119005.09045413,0
+CNXC.US,D,20220819,000000,133.901,134.415,133.029,133.981,419022.08437547,0
+CNXC.US,D,20220822,000000,133.173,133.911,132.195,132.694,317281.75782522,0
+CNXC.US,D,20220823,000000,132.444,134.938,130.219,130.359,163409.36159898,0
+CNXC.US,D,20220824,000000,130.329,132.344,129.96,131.257,122133.29528107,0
+CNXC.US,D,20220825,000000,132.434,133.542,130.549,133.452,94561.793076828,0
+CNXC.US,D,20220826,000000,133.322,134.35,129.75,130.399,204273.4791236,0
+CNXC.US,D,20220829,000000,129.74,130.648,128.334,129.711,193672.06212439,0
+CNXC.US,D,20220830,000000,130.02,130.988,126.912,127.107,201802.78867233,0
+CNXC.US,D,20220831,000000,128.174,128.174,124.712,125.49,269319.29150715,0
+CNXC.US,D,20220901,000000,125.49,125.49,121.19,123.505,254301.70325914,0
+CNXC.US,D,20220902,000000,124.612,125.45,121.639,122.198,208584.40797995,0
+CNXC.US,D,20220906,000000,122.986,124.104,121.075,121.958,229243.99077164,0
+CNXC.US,D,20220907,000000,122.158,123.285,120.143,123.116,178899.03715026,0
+CNXC.US,D,20220908,000000,122.078,124.632,121.48,124.403,210811.53746584,0
+CNXC.US,D,20220909,000000,125.091,128.833,124.552,128.124,164032.79748567,0
+CNXC.US,D,20220912,000000,128.573,130,127.823,128.922,158104.14271113,0
+CNXC.US,D,20220913,000000,126.119,126.119,123.216,124.034,214035.96390873,0
+CNXC.US,D,20220914,000000,124.113,124.113,120.951,122.148,265932.49108734,0
+CNXC.US,D,20220915,000000,120.991,123.275,119.245,120.252,253945.88374182,0
+CNXC.US,D,20220916,000000,119.235,119.918,117.319,118.197,711679.12698498,0
+CNXC.US,D,20220919,000000,117.409,120.841,117.409,120.841,191992.19307922,0
+CNXC.US,D,20220920,000000,119.813,119.813,118.137,119.065,185896.15278527,0
+CNXC.US,D,20220921,000000,119.734,120.941,117.469,117.589,169395.147958,0
+CNXC.US,D,20220922,000000,117.09,118.038,115.593,116.75,227048.93515774,0
+CNXC.US,D,20220923,000000,115.354,115.922,113.308,114.156,232494.47723552,0
+CNXC.US,D,20220926,000000,114.156,117.229,113.249,113.318,224690.50325841,0
+CNXC.US,D,20220927,000000,113.857,116.132,112.725,113.229,274045.17608229,0
+CNXC.US,D,20220928,000000,112.959,117.703,112.831,117.199,222971.54418177,0
+CNXC.US,D,20220929,000000,114.895,116.376,108.32,109.507,431546.93138522,0
+CNXC.US,D,20220930,000000,109.597,113.044,108.769,111.373,401768.34586508,0
+CNXC.US,D,20221003,000000,112.281,118.751,111.133,117.239,409500.15363022,0
+CNXC.US,D,20221004,000000,118.197,122.358,117.918,121.709,276114.94313376,0
+CNXC.US,D,20221005,000000,119.624,123.475,119.514,122.278,230591.09339497,0
+CNXC.US,D,20221006,000000,121.539,125.54,121.539,124.283,171595.2151144,0
+CNXC.US,D,20221007,000000,122.916,122.976,118.297,120.272,254624.44659598,0
+CNXC.US,D,20221010,000000,120.183,121.779,119.015,121.15,143492.48940542,0
+CNXC.US,D,20221011,000000,120.083,121.25,118.616,119.833,214104.12088669,0
+CNXC.US,D,20221012,000000,119.454,120.242,115.144,117.249,297299.73557919,0
+CNXC.US,D,20221013,000000,113.847,121.11,113.229,120.582,127313.22560649,0
+CNXC.US,D,20221014,000000,121.589,122.338,116.96,117.419,110405.28352842,0
+CNXC.US,D,20221017,000000,119.674,122.238,119.04,119.085,225138.53515769,0
+CNXC.US,D,20221018,000000,121.529,122.716,120.292,121.43,189123.58615366,0
+CNXC.US,D,20221019,000000,120.133,120.242,115.783,117.838,208253.64617511,0
+CNXC.US,D,20221020,000000,118.576,119.823,115.134,116.521,187036.7798577,0
+CNXC.US,D,20221021,000000,116.381,117.359,112.42,117.09,306315.5005322,0
+CNXC.US,D,20221024,000000,117.908,117.908,114.705,116.531,199095.55341518,0
+CNXC.US,D,20221025,000000,116.99,121.32,116.951,119.764,189507.47030896,0
+CNXC.US,D,20221026,000000,119.514,120.632,117.788,119.125,196922.54858827,0
+CNXC.US,D,20221027,000000,120.44,121.28,118.88,119.88,259325,0
+CNXC.US,D,20221028,000000,120,122.5,119.63,122.25,137725,0
+CNXC.US,D,20221031,000000,120.94,122.88,119.61,122.23,179091,0
+CNXC.US,D,20221101,000000,123.16,124.4,120.19,122.22,162991,0
+CNXC.US,D,20221102,000000,121.58,122.93,117.49,117.55,109886,0
+CNXC.US,D,20221103,000000,114.75,116.94,113.595,115.19,172033,0
+CNXC.US,D,20221104,000000,116.22,117.995,112.87,115.83,151501,0
+CNXC.US,D,20221107,000000,116.53,117.88,114.57,117.12,95189,0
+CNXC.US,D,20221108,000000,117.47,119.99,115.6,118.1,116198,0
+CNXC.US,D,20221109,000000,117.5,117.79,114.445,115.41,81211,0
+CNXC.US,D,20221110,000000,120.78,122.68,118.92,122.37,186289,0
+CNXC.US,D,20221111,000000,122.37,124.45,121.27,122.48,195759,0
+CNXC.US,D,20221114,000000,121.65,122.7,119.78,120.33,107877,0
+CNXC.US,D,20221115,000000,122.17,126.22,122.17,124.62,127930,0
+CNXC.US,D,20221116,000000,123.58,124.99,121.15,121.85,84423,0
+CNXC.US,D,20221117,000000,120.99,120.99,117.63,118.6,156845,0
+CNXC.US,D,20221118,000000,120.35,121.8,117.89,120.12,188272,0
+CNXC.US,D,20221121,000000,119.73,119.845,114.87,115.38,174192,0
+CNXC.US,D,20221122,000000,116.26,118.575,115.38,118.39,153911,0
+CNXC.US,D,20221123,000000,118.39,120.74,117.31,119.11,99342,0
+CNXC.US,D,20221125,000000,118.29,120.51,117.83,120.23,51069,0
+CNXC.US,D,20221128,000000,119.87,120.39,117.46,118.18,76189,0
+CNXC.US,D,20221129,000000,117.51,118.99,116.16,116.51,78550,0
+CNXC.US,D,20221130,000000,116.34,123.49,115.34,122.38,227011,0
+CNXC.US,D,20221201,000000,122.38,124.54,121.02,121.73,147433,0
+CNXC.US,D,20221202,000000,121.2,122.63,120.23,121.27,181185,0
+CNXC.US,D,20221205,000000,119.79,120.06,117.35,117.94,171274,0
+CNXC.US,D,20221206,000000,118,118,115.65,117.1,278110,0
+CNXC.US,D,20221207,000000,116.66,117.14,115.275,116.94,128572,0
+CNXC.US,D,20221208,000000,117.53,122.304,117.53,121.73,176892,0
+CNXC.US,D,20221209,000000,121.66,124.93,120.31,123.25,277648,0
+CNXC.US,D,20221212,000000,123.08,125.43,120.03,123.62,215209,0
+CNXC.US,D,20221213,000000,128.06,129.81,124.6,125.5,217031,0
+CNXC.US,D,20221214,000000,125.48,126.63,124.34,125.49,186465,0
+CNXC.US,D,20221215,000000,123.7,125.61,122.03,125.09,276144,0
+CNXC.US,D,20221216,000000,124.4,125.1,123.335,124.48,380009,0
+CNXC.US,D,20221219,000000,124.59,125,122.02,124.8,295163,0
+CNXC.US,D,20221220,000000,124.03,127.67,124.03,126.7,237502,0
+CNXC.US,D,20221221,000000,127.28,130,127.2,129.63,267400,0
+CNXC.US,D,20221222,000000,128.18,130.65,127.05,129.92,257468,0
+CNXC.US,D,20221223,000000,129.23,130.5,127.76,129.56,240014,0
+CNXC.US,D,20221227,000000,130.05,134.73,128,133.19,259811,0
+CNXC.US,D,20221228,000000,133.2,135.4,130.19,130.48,169169,0
+CNXC.US,D,20221229,000000,131.29,134.695,131.29,134.16,132522,0
+CNXC.US,D,20221230,000000,132.74,134.125,130.235,133.16,157787,0
+CNXC.US,D,20230103,000000,133.97,135.555,130.58,132.94,183799,0
+CNXC.US,D,20230104,000000,134.13,138.7,132.225,136.22,378591,0
+CNXC.US,D,20230105,000000,135.22,136.205,133.24,135.38,351467,0
+CNXC.US,D,20230106,000000,136.12,137.96,134.315,136.27,313181,0
+CNXC.US,D,20230109,000000,136.76,138.925,136.06,138.4,190248,0
+CNXC.US,D,20230110,000000,138.77,139.6,135.785,136.85,311326,0
+CNXC.US,D,20230111,000000,137.17,139.67,134.625,138.97,142615,0
+CNXC.US,D,20230112,000000,139.27,144.695,136.07,144.07,180642,0
+CNXC.US,D,20230113,000000,143.09,145.77,142.3605,145.14,142329,0
+CNXC.US,D,20230117,000000,145.1,146.85,142.45,143.02,344710,0
+CNXC.US,D,20230118,000000,143.53,145.505,143.31,144.28,234314,0
+CNXC.US,D,20230119,000000,143.22,144.225,141.1,142.96,209409,0
+CNXC.US,D,20230120,000000,136.59,142.69,136.0006,141.99,491579,0
+CNXC.US,D,20230123,000000,141.93,142.19,138.34,139.91,286280,0
+CNXC.US,D,20230124,000000,138.4,141.69,137.8,139.05,213841,0
+CNXC.US,D,20230125,000000,137.59,140.97,136.37,140,242719,0
+CNXC.US,D,20230126,000000,140.57,142.4,139.84,141.82,238199,0
+CNXC.US,D,20230127,000000,140.52,141.89,137.7,138.97,277492,0
+CNXC.US,D,20230130,000000,137.91,141.2,137.13,140.25,284115,0
+CNXC.US,D,20230131,000000,140.54,141.83,139.68,141.81,245391,0
+CNXC.US,D,20230201,000000,140.84,147.41,140.05,146.5,244369,0
+CNXC.US,D,20230202,000000,148.11,151.82,147.01,151.4,208352,0
+CNXC.US,D,20230203,000000,149.64,150.77,148.57,149.86,153230,0
+CNXC.US,D,20230206,000000,148.19,149.49,146.13,146.58,183577,0
+CNXC.US,D,20230207,000000,145.91,148.7,143.51,148.31,225038,0
+CNXC.US,D,20230208,000000,147.85,148.7999,146.1,146.74,125586,0
+CNXC.US,D,20230209,000000,147.8,150.83,146.18,146.92,151034,0
+CNXC.US,D,20230210,000000,146.19,146.91,144.69,146.17,151486,0
+CNXC.US,D,20230213,000000,146.66,147.2,145.18,147.07,113833,0
+CNXC.US,D,20230214,000000,146.37,148.29,144.38,144.73,118706,0
+CNXC.US,D,20230215,000000,143.65,145.35,143.105,144.3,97596,0
+CNXC.US,D,20230216,000000,142.14,142.14,139.87,140.52,162687,0
+CNXC.US,D,20230217,000000,139.74,143.045,137.92,142.73,218835,0
+CNXC.US,D,20230221,000000,140.93,142.04,137.73,138.24,184661,0
+CNXC.US,D,20230222,000000,138.52,140.48,137.24,138.03,160624,0
+CNXC.US,D,20230223,000000,138.68,139.51,137.33,138.66,184399,0
+CNXC.US,D,20230224,000000,136.77,138.88,135.605,137.04,142300,0
+CNXC.US,D,20230227,000000,138.11,139.77,137.01,138,320234,0
+CNXC.US,D,20230228,000000,137.31,137.6578,135.15,136.84,327854,0
+CNXC.US,D,20230301,000000,136.71,137.4,135.015,136.02,342733,0
+CNXC.US,D,20230302,000000,135.01,136.885,134.32,136.86,155088,0
+CNXC.US,D,20230303,000000,137.47,138.48,136.05,138.05,245567,0
+CNXC.US,D,20230306,000000,138.1,139.1,136.965,137.82,444113,0
+CNXC.US,D,20230307,000000,138.19,138.39,134.14,136.3,234341,0
+CNXC.US,D,20230308,000000,136.07,137.36,135.79,137.27,154851,0
+CNXC.US,D,20230309,000000,137.98,138.68,135.22,135.3,419005,0
+CNXC.US,D,20230310,000000,134.8,134.8,127.26,128.48,399728,0
+CNXC.US,D,20230313,000000,127.66,128.69,123.22,123.85,252643,0
+CNXC.US,D,20230314,000000,126.5,128.175,123.945,124.66,264413,0
+CNXC.US,D,20230315,000000,121.98,122.425,118.18,118.32,323632,0
+CNXC.US,D,20230316,000000,117.32,121.05,116.16,120.41,362051,0
+CNXC.US,D,20230317,000000,120,121.2,119.41,119.67,584797,0
+CNXC.US,D,20230320,000000,120.64,123.605,118.715,120.05,366682,0
+CNXC.US,D,20230321,000000,121.75,122.97,120.36,120.95,332690,0
+CNXC.US,D,20230322,000000,120.71,123.51,119.41,119.5,236212,0
+CNXC.US,D,20230323,000000,120.03,121.3,117.27,118.03,193764,0
+CNXC.US,D,20230324,000000,117.05,118.609,115.7,117.63,144536,0
+CNXC.US,D,20230327,000000,118.9,121.15,118.47,120.61,176955,0
+CNXC.US,D,20230328,000000,120.28,121.14,119.08,119.63,127795,0
+CNXC.US,D,20230329,000000,121.85,122.05,120.14,121.77,172805,0
+CNXC.US,D,20230330,000000,116,125.8,110.85,120,1058958,0
+CNXC.US,D,20230331,000000,121.42,123.26,119.17,121.55,665269,0
+CNXC.US,D,20230403,000000,121.39,122.13,118.98,120,373084,0
+CNXC.US,D,20230404,000000,120.69,121.36,115.57,115.72,270755,0
+CNXC.US,D,20230405,000000,115.11,115.11,111.25,112.88,639844,0
+CNXC.US,D,20230406,000000,112.97,114.43,112.02,112.89,300023,0
+CNXC.US,D,20230410,000000,111.86,112.66,110.3429,111.22,364291,0
+CNXC.US,D,20230411,000000,111.9,112.37,110.29,111,299839,0
+CNXC.US,D,20230412,000000,113.65,113.65,111.39,111.69,807676,0
+CNXC.US,D,20230413,000000,112,113.04,111.63,112.28,252302,0
+CNXC.US,D,20230414,000000,111.9,112.53,109.06,110.38,268636,0
+CNXC.US,D,20230417,000000,110.51,110.98,109.88,110.37,325015,0
+CNXC.US,D,20230418,000000,110.78,110.88,108.7,109.12,266029,0
+CNXC.US,D,20230419,000000,107.92,110.05,107.795,109.97,416343,0
+CNXC.US,D,20230420,000000,109.07,110.49,107.27,108.1,234587,0
+CNXC.US,D,20230421,000000,108.22,108.255,105.25,105.45,255484,0
+CNXC.US,D,20230424,000000,105.36,106.443,102.44,102.98,402775,0
+CNXC.US,D,20230425,000000,101.37,102.26,98.15,98.35,289534,0
+CNXC.US,D,20230426,000000,98.13,98.885,96.01,96.23,262422,0
+CNXC.US,D,20230427,000000,96.36,97.34,94.985,96.75,150714,0
+CNXC.US,D,20230428,000000,96.24,98.2413,95.65,96.51,149390,0
+CNXC.US,D,20230501,000000,96.17,97.17,94.535,94.93,410619,0
+CNXC.US,D,20230502,000000,94.31,95.01,91.64,92.79,418635,0
+CNXC.US,D,20230503,000000,93.35,94.65,91.64,91.69,262992,0
+CNXC.US,D,20230504,000000,90.97,91.29,85.685,86.51,334924,0
+CNXC.US,D,20230505,000000,87.81,88.51,85.47,86.92,410476,0
+CNXC.US,D,20230508,000000,87.53,88.75,84.36,85.71,294903,0
+CNXC.US,D,20230509,000000,85.16,85.86,84.03,84.26,286705,0
+CNXC.US,D,20230510,000000,85.14,86.75,84.22,86.5,267999,0
+CNXC.US,D,20230511,000000,85.53,87.23,85.5,86.5,347963,0
+CNXC.US,D,20230512,000000,86.89,89.805,86.58,89.74,640001,0
+CNXC.US,D,20230515,000000,89.97,91.2,89.905,91.03,275863,0
+CNXC.US,D,20230516,000000,90.99,90.99,86.1601,88,347501,0
+CNXC.US,D,20230517,000000,88.93,89.97,87.58,89.79,292060,0
+CNXC.US,D,20230518,000000,89.58,90.84,88,90.69,239188,0
+CNXC.US,D,20230519,000000,91.02,91.4,89.6,90.59,304129,0
+CNXC.US,D,20230522,000000,91.16,95.68,91.16,95.22,313874,0
+CNXC.US,D,20230523,000000,94.36,96.0816,94.04,95.46,282444,0
+CNXC.US,D,20230524,000000,94.94,95.54,93.7137,94.13,285571,0
+CNXC.US,D,20230525,000000,93.63,95,89.93,90,535407,0
+CNXC.US,D,20230526,000000,90.46,91.6,88.28,89.37,324205,0
+CNXC.US,D,20230530,000000,89.46,89.46,87.2,88.29,402378,0
+CNXC.US,D,20230531,000000,87.85,88.49,84.96,87.7,995784,0
+CNXC.US,D,20230601,000000,88.19,89.38,87.37,87.71,529728,0
+CNXC.US,D,20230602,000000,89.02,90.27,87.445,89.69,557983,0
+CNXC.US,D,20230605,000000,88.81,89.71,87,87.21,331019,0
+CNXC.US,D,20230606,000000,86.95,93.43,86.925,91.8,489118,0
+CNXC.US,D,20230607,000000,92.46,92.555,84.85,85.65,964891,0
+CNXC.US,D,20230608,000000,85.48,86.05,82.94,83.33,467525,0
+CNXC.US,D,20230609,000000,83.22,85.7,82.72,83.44,400572,0
+CNXC.US,D,20230612,000000,83.6,84.86,83.35,83.79,310601,0
+CNXC.US,D,20230613,000000,84.28,86.38,83.93,85.45,627513,0
+CNXC.US,D,20230614,000000,86.13,87.25,83.81,83.98,385450,0
+CNXC.US,D,20230615,000000,84.7,84.7,82.32,83.66,431670,0
+CNXC.US,D,20230616,000000,83.66,84.96,82.14,83.07,1117379,0
+CNXC.US,D,20230620,000000,82.5,85.765,82.15,85.04,550436,0
+CNXC.US,D,20230621,000000,84.35,84.47,81.7739,81.99,428632,0
+CNXC.US,D,20230622,000000,81.75,81.93,80.44,81.5,380674,0
+CNXC.US,D,20230623,000000,80.5,82.08,79.37,81.59,649776,0
+CNXC.US,D,20230626,000000,82.38,84.41,81.37,82.99,560291,0
+CNXC.US,D,20230627,000000,83.06,84,80.83,83.73,413870,0
+CNXC.US,D,20230628,000000,83.74,85.71,82.8,83.48,658823,0
+CNXC.US,D,20230629,000000,79.49,82.05,76.25,80.79,1963769,0
+CNXC.US,D,20230630,000000,81.53,83.89,79.355,80.75,657242,0
+CNXC.US,D,20230703,000000,80.88,84.59,80.88,83.13,303540,0
+CNXC.US,D,20230705,000000,82.58,84,81.02,82.14,494944,0
+CNXC.US,D,20230706,000000,80.68,81.99,78.77,80.13,610877,0
+CNXC.US,D,20230707,000000,80.4,83.395,80.145,82.9,639794,0
+CNXC.US,D,20230710,000000,82.93,84.82,82.93,84.28,475141,0
+CNXC.US,D,20230711,000000,84.48,86.16,84.15,85.66,469586,0
+CNXC.US,D,20230712,000000,86.79,86.805,84.225,84.95,738202,0
+CNXC.US,D,20230713,000000,85.53,87.95,85.32,87.86,437588,0
+CNXC.US,D,20230714,000000,87.64,87.645,84.745,86.06,395027,0
+CNXC.US,D,20230717,000000,85.98,86.33,85.05,85.48,386560,0
+CNXC.US,D,20230718,000000,85.33,86.6,83.4,83.54,495570,0
+CNXC.US,D,20230719,000000,83.54,85.18,82.79,83.69,552176,0
+CNXC.US,D,20230720,000000,83.99,84.49,81.71,82.39,409173,0
+CNXC.US,D,20230721,000000,82.78,84.9375,82.05,84,464837,0
+CNXC.US,D,20230724,000000,84.06,85.67,84.05,84.9,225309,0
+CNXC.US,D,20230725,000000,84.86,86.6,84.58,86.3,358321,0
+CNXC.US,D,20230726,000000,86.2,88.39,86.1,88.11,267203,0
+CNXC.US,D,20230727,000000,88.09,88.52,81.58,82.24,1302573,0
+CNXC.US,D,20230728,000000,83.52,85.3,82.41,83.48,360448,0
+CNXC.US,D,20230731,000000,83.57,85.22,82.65,83.24,331464,0
+CNXC.US,D,20230801,000000,82.94,83.19,81.23,82.5,271364,0
+CNXC.US,D,20230802,000000,81.15,82.69,80.985,82.28,265109,0
+CNXC.US,D,20230803,000000,82.36,82.69,79.66,79.72,329411,0
+CNXC.US,D,20230804,000000,79.88,80.465,78.78,79.15,305517,0
+CNXC.US,D,20230807,000000,79.17,79.785,78.82,79.17,204328,0
+CNXC.US,D,20230808,000000,78.75,78.75,75.6814,77.77,400284,0
+CNXC.US,D,20230809,000000,77.77,77.77,75.27,75.47,369784,0
+CNXC.US,D,20230810,000000,75.62,77.02,75.24,76.02,231685,0
+CNXC.US,D,20230811,000000,75.35,76.065,75.12,75.93,317602,0
+CNXC.US,D,20230814,000000,75.83,76.14,74.66,74.83,189276,0
+CNXC.US,D,20230815,000000,74.04,74.36,72.46,73.59,201974,0
+CNXC.US,D,20230816,000000,72.97,74.91,72.64,74.17,221301,0
+CNXC.US,D,20230817,000000,74.17,74.73,73.31,73.85,299379,0
+CNXC.US,D,20230818,000000,73.1,74.04,72.94,74.02,267255,0
+CNXC.US,D,20230821,000000,73.97,74.55,72.615,73.39,235901,0
+CNXC.US,D,20230822,000000,73.38,74.74,73.19,73.66,258573,0
+CNXC.US,D,20230823,000000,73.65,74.455,72.95,74.16,246213,0
+CNXC.US,D,20230824,000000,74.79,76.26,74.22,75.23,205548,0
+CNXC.US,D,20230825,000000,75.5,76.7997,74.52,76.55,308815,0
+CNXC.US,D,20230828,000000,76.82,78.1,76.73,77.17,294062,0
+CNXC.US,D,20230829,000000,77.5,78.7144,77.32,78.17,176506,0
+CNXC.US,D,20230830,000000,78.09,79.81,78,79.56,218017,0
+CNXC.US,D,20230831,000000,79.65,80.735,79.6,79.83,470507,0
+CNXC.US,D,20230901,000000,80.4,81.34,80.14,80.57,280183,0
+CNXC.US,D,20230905,000000,80.2,80.47,78.625,79.2,220813,0
+CNXC.US,D,20230906,000000,79.31,79.675,75.1932,75.35,295213,0
+CNXC.US,D,20230907,000000,74.93,75.4,71.07,71.17,625736,0
+CNXC.US,D,20230908,000000,71.14,72.4,70.58,72.07,304256,0
+CNXC.US,D,20230911,000000,72.49,73.31,71.94,72.27,280790,0
+CNXC.US,D,20230912,000000,72.53,74.3,71.85,73.31,278742,0
+CNXC.US,D,20230913,000000,73.57,74.01,72.1,72.65,299892,0
+CNXC.US,D,20230914,000000,73.47,74.65,73.36,74.34,211022,0
+CNXC.US,D,20230915,000000,74.19,74.78,73.605,73.89,571060,0
+CNXC.US,D,20230918,000000,73.53,74.2,72.77,73.82,242009,0
+CNXC.US,D,20230919,000000,73.84,74.77,72.84,72.88,352692,0
+CNXC.US,D,20230920,000000,73.58,75.57,73.36,75.12,733968,0
+CNXC.US,D,20230921,000000,74.35,75.525,73.38,73.55,450311,0
+CNXC.US,D,20230922,000000,73.71,74.275,72.87,73,257383,0
+CNXC.US,D,20230925,000000,72.84,75,72.84,73.92,349893,0
+CNXC.US,D,20230926,000000,73.19,73.9,71.21,71.26,287016,0
+CNXC.US,D,20230927,000000,71.61,74.3,71.61,73.97,918418,0
+CNXC.US,D,20230928,000000,73.73,82.64,72.76,79.03,1166605,0
+CNXC.US,D,20230929,000000,79.76,81.5789,77.75,80.11,713037,0
+CNXC.US,D,20231002,000000,80.28,81.24,79.49,80.29,462357,0
+CNXC.US,D,20231003,000000,79.73,81.1,77.855,78.3,462969,0
+CNXC.US,D,20231004,000000,78.32,80.39,76.68,79.96,550527,0
+CNXC.US,D,20231005,000000,79.48,80.43,77.29,78.19,399023,0
+CNXC.US,D,20231006,000000,78.19,81.6,78.19,80.51,260603,0
+CNXC.US,D,20231009,000000,79.77,82.01,79.77,80.5,456568,0
+CNXC.US,D,20231010,000000,80.65,83.42,80.64,81.33,373311,0
+CNXC.US,D,20231011,000000,81.62,82.92,80.96,82.41,385983,0
+CNXC.US,D,20231012,000000,82.5,82.5,77.65,80,476043,0
+CNXC.US,D,20231013,000000,80.2,80.415,78.97,79.15,448240,0
+CNXC.US,D,20231016,000000,79.89,81.63,79.37,80.75,415758,0
+CNXC.US,D,20231017,000000,80.61,83.125,80.61,81.96,601196,0
+CNXC.US,D,20231018,000000,80.89,81.67,79.88,80.39,373830,0
+CNXC.US,D,20231019,000000,80,81,78.61,78.94,308757,0
+CNXC.US,D,20231020,000000,78.82,79.02,76.63,76.82,413752,0
+CNXC.US,D,20231023,000000,76.79,78.02,76.22,76.89,283869,0
+CNXC.US,D,20231024,000000,77.19,78.305,75.275,76.27,461773,0
+CNXC.US,D,20231025,000000,75.75,76.185,74.61,75.63,306695,0
+CNXC.US,D,20231026,000000,75.75,77.56,74.92,75.69,232572,0
+CNXC.US,D,20231027,000000,75.69,75.69,72.365,72.59,270582,0
+CNXC.US,D,20231030,000000,73.15,74.44,72.81,74.34,261597,0
+CNXC.US,D,20231031,000000,74.21,76.66,73.94,76.21,240923,0
+CNXC.US,D,20231101,000000,75.95,76.51,74.92,75.41,349149,0
+CNXC.US,D,20231102,000000,76.45,79.46,76.45,79.16,267602,0
+CNXC.US,D,20231103,000000,80.15,81.95,80.15,81.36,258872,0
+CNXC.US,D,20231106,000000,81.1,81.49,79.84,80.25,197925,0
+CNXC.US,D,20231107,000000,80.23,81.66,79.78,80.59,199425,0
+CNXC.US,D,20231108,000000,80.56,81.505,80.05,81.25,301214,0
+CNXC.US,D,20231109,000000,81.53,82.52,80.42,80.81,506291,0
+CNXC.US,D,20231110,000000,81.01,82.72,80.02,82.5,232828,0
+CNXC.US,D,20231113,000000,82.1,82.86,80.99,82.63,315388,0
+CNXC.US,D,20231114,000000,85,88.69,84.95,88.55,355079,0
+CNXC.US,D,20231115,000000,88.37,91.14,88.37,89.14,351467,0
+CNXC.US,D,20231116,000000,89.12,89.69,88.025,89.56,276645,0
+CNXC.US,D,20231117,000000,90.46,91.91,89.495,91.06,353566,0
+CNXC.US,D,20231120,000000,90.96,93.48,89.945,92.92,370200,0
+CNXC.US,D,20231121,000000,92.38,93.89,91.865,92.68,345667,0
+CNXC.US,D,20231122,000000,93.28,93.58,92.38,92.78,256806,0
+CNXC.US,D,20231124,000000,92.54,94.81,91.73,94.67,145803,0
+CNXC.US,D,20231127,000000,93.8,94.67,92.535,93.85,448608,0
+CNXC.US,D,20231128,000000,93.58,94.75,92.99,93.1,429401,0
+CNXC.US,D,20231129,000000,93.76,94.55,93.18,93.44,434495,0
+CNXC.US,D,20231130,000000,93.4,94.2,92.6,93.99,377260,0
+CNXC.US,D,20231201,000000,93.51,94.62,91.56,94.53,396465,0
+CNXC.US,D,20231204,000000,94.73,98.7209,94.38,98.01,616833,0
+CNXC.US,D,20231205,000000,97.37,98,95.74,95.74,336058,0
+CNXC.US,D,20231206,000000,96.33,97.65,94.94,94.97,345714,0
+CNXC.US,D,20231207,000000,95.28,95.73,93.26,95.4,408002,0
+CNXC.US,D,20231208,000000,95.75,97.02,93.72,94.58,300373,0
+CNXC.US,D,20231211,000000,94.63,96.11,94.13,94.13,557908,0
+CNXC.US,D,20231212,000000,93.8,94.09,91.25,93.66,724911,0
+CNXC.US,D,20231213,000000,93.39,95.12,90.135,94.48,699867,0
+CNXC.US,D,20231214,000000,95.78,99.099,95.78,96.17,665619,0
+CNXC.US,D,20231215,000000,96.47,99.97,95.86,96.06,3409356,0
+CNXC.US,D,20231218,000000,97.04,97.11,93.7,93.85,526126,0
+CNXC.US,D,20231219,000000,94.55,97.61,94.5245,97.53,540059,0
+CNXC.US,D,20231220,000000,97.65,99.595,95.96,96.07,299983,0
+CNXC.US,D,20231221,000000,96.85,98.69,96.57,98.43,428824,0
+CNXC.US,D,20231222,000000,98.32,100.3,97.5474,99.14,383512,0
+CNXC.US,D,20231226,000000,99.35,100.37,98.71,100.12,171062,0
+CNXC.US,D,20231227,000000,100.43,100.85,99.41,99.72,198512,0
+CNXC.US,D,20231228,000000,99.51,100.52,99.335,99.92,140385,0
+CNXC.US,D,20231229,000000,99.68,99.86,98.04,98.21,185408,0
+CNXC.US,D,20240102,000000,97.2,98.99,96.44,97.68,293752,0
+CNXC.US,D,20240103,000000,96.18,98.07,95.28,97.02,421727,0
+CNXC.US,D,20240104,000000,96.33,97.17,95.92,96.24,301293,0
+CNXC.US,D,20240105,000000,95.52,97.825,95.52,97.05,464311,0
+CNXC.US,D,20240108,000000,97.05,98.22,96.73,97.09,213366,0
+CNXC.US,D,20240109,000000,95.54,97.34,95.54,96.41,190337,0
+CNXC.US,D,20240110,000000,96.63,97.05,93.98,94.13,232192,0
+CNXC.US,D,20240111,000000,93.71,94,92.21,93.54,189885,0
+CNXC.US,D,20240112,000000,94.43,95.79,94.2458,94.91,230810,0
+CNXC.US,D,20240116,000000,94.02,95.358,93.845,94.94,215351,0
+CNXC.US,D,20240117,000000,93.5,94.97,93.5,94.87,258582,0
+CNXC.US,D,20240118,000000,95.63,96.7,94.67,96.44,262310,0
+CNXC.US,D,20240119,000000,96.42,99.345,96.07,99.13,424638,0
+CNXC.US,D,20240122,000000,99.81,102.11,99.485,102.06,417843,0
+CNXC.US,D,20240123,000000,102.72,104.54,102.66,104.44,459770,0
+CNXC.US,D,20240124,000000,105.62,106.1,103.78,103.9,959192,0
+CNXC.US,D,20240125,000000,94.41,95.04,85.21,87.26,1515751,0
+CNXC.US,D,20240126,000000,87.99,93.79,87.36,91.08,812571,0
+CNXC.US,D,20240129,000000,90.75,92.78,89.24,92.2,681627,0
+CNXC.US,D,20240130,000000,91.71,93.32,88.62,89.8,542639,0
+CNXC.US,D,20240131,000000,89.57,91.2,88.65,88.87,702340,0
+CNXC.US,D,20240201,000000,89.72,90.3,87.37,89.28,411663,0
+CNXC.US,D,20240202,000000,87.7,88.46,86.22,87.47,359488,0
+CNXC.US,D,20240205,000000,86.55,86.55,84.85,85.56,445099,0
+CNXC.US,D,20240206,000000,85.56,86.33,85.38,86.23,318288,0
+CNXC.US,D,20240207,000000,86.25,86.25,83.265,83.8,361982,0
+CNXC.US,D,20240208,000000,83.94,85.355,83.39,84.07,296050,0
+CNXC.US,D,20240209,000000,83.98,84.24,82.39,83.93,369267,0
+CNXC.US,D,20240212,000000,83.94,84.68,83.01,83.45,371434,0
+CNXC.US,D,20240213,000000,81.08,82.2,79.28,79.5,596714,0
+CNXC.US,D,20240214,000000,80.16,83.99,79.72,82.94,509438,0
+CNXC.US,D,20240215,000000,83.34,85.35,83.1146,84.49,420120,0
+CNXC.US,D,20240216,000000,84.25,84.705,83.29,83.58,317220,0
+CNXC.US,D,20240220,000000,82.51,82.51,80.8975,81.2,356015,0
+CNXC.US,D,20240221,000000,81.13,82.01,79.85,81.94,523780,0
+CNXC.US,D,20240222,000000,81.96,83.595,81.16,81.68,282406,0
+CNXC.US,D,20240223,000000,81.9,83.5,81.42,82.89,223873,0
+CNXC.US,D,20240226,000000,82.52,83.03,81.41,82.17,248863,0
+CNXC.US,D,20240227,000000,82.48,84.105,82.43,82.9,215313,0
+CNXC.US,D,20240228,000000,76.33,76.95,68.71,71.88,1720103,0
+CNXC.US,D,20240229,000000,72.5,73.21,69.605,72.45,1278128,0
+CNXC.US,D,20240301,000000,72.78,75.02,71.54,73.37,652935,0
+CNXC.US,D,20240304,000000,73.38,73.38,70.745,71.3,718373,0
+CNXC.US,D,20240305,000000,70.93,71.99,70,70.03,328984,0
+CNXC.US,D,20240306,000000,70.01,70.72,67.49,67.54,524160,0
+CNXC.US,D,20240307,000000,66.7,66.7,64.215,66.27,705854,0
+CNXC.US,D,20240308,000000,66.97,67.83,65.61,65.81,324381,0
+CNXC.US,D,20240311,000000,65.74,66.97,64.68,64.78,518989,0
+CNXC.US,D,20240312,000000,64.71,65.16,62.87,63.14,615708,0
+CNXC.US,D,20240313,000000,63.1,64.22,62.8421,63.32,438913,0
+CNXC.US,D,20240314,000000,63.03,63.7963,61.72,62.42,554725,0
+CNXC.US,D,20240315,000000,62.21,63,60.575,60.73,991712,0
+CNXC.US,D,20240318,000000,60.66,61.42,59.23,60.98,536626,0
+CNXC.US,D,20240319,000000,60.57,62.11,59.99,60.08,594770,0
+CNXC.US,D,20240320,000000,59.76,63.11,59.44,62.76,498889,0
+CNXC.US,D,20240321,000000,63.17,63.91,62.785,62.94,519429,0
+CNXC.US,D,20240322,000000,62.91,62.995,61.08,61.27,443402,0
+CNXC.US,D,20240325,000000,61.5,63.26,61.5,62.61,592100,0
+CNXC.US,D,20240326,000000,63.15,63.72,61.73,62.23,573908,0
+CNXC.US,D,20240327,000000,59.96,67.18,59.5,65.2,1654845,0
+CNXC.US,D,20240328,000000,64.93,66.665,64.93,66.22,547421,0
+CNXC.US,D,20240401,000000,66.88,66.88,63.21,63.38,714254,0
+CNXC.US,D,20240402,000000,63.27,63.43,61.46,61.46,504171,0
+CNXC.US,D,20240403,000000,61.09,61.83,57.3,57.49,1516893,0
+CNXC.US,D,20240404,000000,58.81,62.04,57.71,59.44,1700217,0
+CNXC.US,D,20240405,000000,59.04,59.6,56.81,58.95,889943,0
+CNXC.US,D,20240408,000000,59.34,60.23,58.905,59.74,572394,0
+CNXC.US,D,20240409,000000,59.81,61.91,59.81,61.8,539043,0
+CNXC.US,D,20240410,000000,60.12,60.45,58.26,59.42,571559,0
+CNXC.US,D,20240411,000000,59.57,60.345,58.77,60.2,353527,0
+CNXC.US,D,20240412,000000,59.55,59.93,57.99,59.22,656629,0
+CNXC.US,D,20240415,000000,59.25,59.845,56.86,57.45,610334,0
+CNXC.US,D,20240416,000000,56.86,58.4099,56.85,57.54,432081,0
+CNXC.US,D,20240417,000000,58.13,58.315,55.2,55.25,511041,0
+CNXC.US,D,20240418,000000,55,55.425,54.29,54.75,451726,0
+CNXC.US,D,20240419,000000,54.59,55.52,54.225,55.16,408692,0
+CNXC.US,D,20240422,000000,54.96,55.72,54.16,55.2,539517,0
+CNXC.US,D,20240423,000000,55.12,56.88,55.085,56.64,388488,0
+CNXC.US,D,20240424,000000,56.09,56.92,55.72,56.73,339370,0
+CNXC.US,D,20240425,000000,56.05,56.48,54.54,55.48,448471,0
+CNXC.US,D,20240426,000000,55.24,55.84,54.765,55.01,331745,0
+CNXC.US,D,20240429,000000,55.01,57.175,55.01,56.13,525978,0
+CNXC.US,D,20240430,000000,55.34,56.04,54.64,54.67,338676,0
+CNXC.US,D,20240501,000000,54.62,55.63,53.89,55.3,450310,0
+CNXC.US,D,20240502,000000,55.93,58.48,55.0744,57.28,498652,0
+CNXC.US,D,20240503,000000,63.15,63.15,59,59.35,785341,0
+CNXC.US,D,20240506,000000,59.7,61.88,59.295,61.18,518150,0
+CNXC.US,D,20240507,000000,61.18,62.54,61.08,61.45,409170,0
+CNXC.US,D,20240508,000000,60.85,61.55,60.115,61.11,310524,0
+CNXC.US,D,20240509,000000,61.39,62.09,59.785,60.24,459870,0
+CNXC.US,D,20240510,000000,60.21,60.615,59.43,60.24,395097,0
+CNXC.US,D,20240513,000000,61.07,62.88,61.07,62.65,241335,0
+CNXC.US,D,20240514,000000,63.56,65.19,63.32,64.44,447130,0
+CNXC.US,D,20240515,000000,65.17,65.7099,64.09,64.55,353263,0
+CNXC.US,D,20240516,000000,64.26,65.42,63.15,64.68,376284,0
+CNXC.US,D,20240517,000000,64.83,65.84,64.25,65.41,448479,0
+CNXC.US,D,20240520,000000,65.69,66.8775,65.51,66.07,424980,0
+CNXC.US,D,20240521,000000,65.44,65.44,63.5,63.69,344993,0
+CNXC.US,D,20240522,000000,63.35,64.64,63.27,63.5,320525,0
+CNXC.US,D,20240523,000000,63.53,63.53,62.09,62.82,275979,0
+CNXC.US,D,20240524,000000,63.24,63.52,61.465,61.77,388434,0
+CNXC.US,D,20240528,000000,62.33,63.2,61.59,62.32,325414,0
+CNXC.US,D,20240529,000000,61.28,61.76,60.42,60.69,253864,0
+CNXC.US,D,20240530,000000,61.14,61.63,60.5,61,318307,0
+CNXC.US,D,20240531,000000,61.37,62.41,60.85,61.33,490715,0
+CNXC.US,D,20240603,000000,62.49,63,61.586,61.73,399265,0
+CNXC.US,D,20240604,000000,61.4,62.49,60.6,60.87,286241,0
+CNXC.US,D,20240605,000000,61.05,62.145,60.74,61.89,254472,0
+CNXC.US,D,20240606,000000,61.67,62.23,61.04,61.2,343410,0
+CNXC.US,D,20240607,000000,60.54,61.99,60.345,61.32,535818,0
+CNXC.US,D,20240610,000000,60.67,61.78,60.2875,60.88,460511,0
+CNXC.US,D,20240611,000000,60.65,62.15,60.33,61.44,670916,0
+CNXC.US,D,20240612,000000,62.79,64.87,61.24,61.3,539262,0
+CNXC.US,D,20240613,000000,60.97,61.66,58.715,58.75,379790,0
+CNXC.US,D,20240614,000000,57.94,58.31,55.69,58.22,445529,0
+CNXC.US,D,20240617,000000,58.22,58.8,57.22,58.58,264354,0
+CNXC.US,D,20240618,000000,58.37,59,57.535,58.27,430654,0
+CNXC.US,D,20240620,000000,58,61.2187,58,60.46,440088,0
+CNXC.US,D,20240621,000000,60.47,61.39,60.21,60.66,838001,0
+CNXC.US,D,20240624,000000,60.94,61.64,59.93,59.97,331009,0
+CNXC.US,D,20240625,000000,60.01,60.01,58.78,58.82,472914,0
+CNXC.US,D,20240626,000000,59.13,59.87,57.55,58.02,788930,0
+CNXC.US,D,20240627,000000,66.09,66.09,61.45,62.77,1761292,0
+CNXC.US,D,20240628,000000,63.21,65.01,61.935,63.28,755279,0
+CNXC.US,D,20240701,000000,62.58,64.87,61.67,63.78,478753,0
+CNXC.US,D,20240702,000000,63.82,66.34,63.76,65.95,631359,0
+CNXC.US,D,20240703,000000,66.13,67.6,65.92,65.98,314582,0
+CNXC.US,D,20240705,000000,65.98,66.53,63.14,63.49,740818,0
+CNXC.US,D,20240708,000000,64.32,66.42,64.08,66.01,407926,0
+CNXC.US,D,20240709,000000,65.9,66.475,65.0101,65.81,339006,0
+CNXC.US,D,20240710,000000,66.08,66.99,65.23,66.9,424383,0
+CNXC.US,D,20240711,000000,67.81,69.68,66.95,68.68,486627,0
+CNXC.US,D,20240712,000000,69.04,70.12,68.55,69.99,355065,0
+CNXC.US,D,20240715,000000,70.54,71.67,70.02,71.1,482663,0
+CNXC.US,D,20240716,000000,71.25,72.58,71.23,72.26,329743,0
+CNXC.US,D,20240717,000000,70.9,71.615,68.54,69.38,504499,0
+CNXC.US,D,20240718,000000,69.88,71.36,68.18,68.2,288104,0
+CNXC.US,D,20240719,000000,67.84,68.1,66.28,66.87,267273,0
+CNXC.US,D,20240722,000000,67.12,67.75,66.33,67.555,316257,0
+CNXC.US,D,20240723,000000,66.96,67.75,65.715,65.92,257417,0
+CNXC.US,D,20240724,000000,65.53,66.7723,64.54,64.74,393817,0
+CNXC.US,D,20240725,000000,64.89,67.51,64.26,66.79,287095,0
+CNXC.US,D,20240726,000000,67.69,68.3026,67.215,67.43,211265,0
+CNXC.US,D,20240729,000000,67.23,68.01,66.86,67.87,264539,0
+CNXC.US,D,20240730,000000,68.15,70.65,67.42,69.94,603052,0
+CNXC.US,D,20240731,000000,70.1,71.73,69.34,70.5,271397,0
+CNXC.US,D,20240801,000000,69.41,70.24,67.25,68.12,503803,0
+CNXC.US,D,20240802,000000,66.6,67.81,64.7517,66.78,465944,0
+CNXC.US,D,20240805,000000,63.5,66.31,62.64,65.4,634857,0
+CNXC.US,D,20240806,000000,65.45,66.2,63.791,64.83,573674,0
+CNXC.US,D,20240807,000000,65.96,67.005,62.21,62.36,381952,0
+CNXC.US,D,20240808,000000,62.97,64.17,62.97,64.17,166510,0
+CNXC.US,D,20240809,000000,64.07,64.8,62.8,64.71,325068,0
+CNXC.US,D,20240812,000000,64.4,64.4,62.31,62.73,343588,0
+CNXC.US,D,20240813,000000,63.2,64.6,62.9966,64.53,454455,0
+CNXC.US,D,20240814,000000,64.88,65.25,63.95,64.59,273904,0
+CNXC.US,D,20240815,000000,65.95,67.23,65.52,66.48,233217,0
+CNXC.US,D,20240816,000000,66.58,67.31,65.93,66.38,303978,0
+CNXC.US,D,20240819,000000,66.77,68.76,66.27,68.64,270421,0
+CNXC.US,D,20240820,000000,68.48,68.48,67.02,67.92,211680,0
+CNXC.US,D,20240821,000000,68.42,68.86,67.96,68.61,192664,0
+CNXC.US,D,20240822,000000,68.79,69.3725,67.245,67.45,180748,0
+CNXC.US,D,20240823,000000,67.6,70.12,67.6,69.95,195516,0
+CNXC.US,D,20240826,000000,70.22,72.43,70.22,71.73,222702,0
+CNXC.US,D,20240827,000000,71.17,72.86,69.41,72.34,198706,0
+CNXC.US,D,20240828,000000,73.19,77,73.05,74.63,409952,0
+CNXC.US,D,20240829,000000,74.63,76.95,73.65,75.58,270809,0
+CNXC.US,D,20240830,000000,75.75,76.1,73.31,75.23,318283,0
+CNXC.US,D,20240903,000000,73.5,75.77,73.5,74.57,506504,0
+CNXC.US,D,20240904,000000,74.09,75.49,73.17,75.33,371035,0
+CNXC.US,D,20240905,000000,75.28,76.115,73.76,73.84,453580,0
+CNXC.US,D,20240906,000000,74,74.325,72.115,72.68,266713,0
+CNXC.US,D,20240909,000000,72.97,73.175,71.18,71.28,336851,0
+CNXC.US,D,20240910,000000,71.09,71.09,68.37,69.09,319770,0
+CNXC.US,D,20240911,000000,68.75,68.965,66.2301,68.49,330024,0
+CNXC.US,D,20240912,000000,68.92,68.92,66.21,66.42,375080,0
+CNXC.US,D,20240913,000000,67.21,68,66.5,67.61,525108,0
+CNXC.US,D,20240916,000000,67.62,68.555,65.24,65.845,647725,0
+CNXC.US,D,20240917,000000,66.49,66.49,64.34,64.42,766300,0
+CNXC.US,D,20240918,000000,64.44,65.74,63.22,63.96,536081,0
+CNXC.US,D,20240919,000000,65.45,65.45,63.96,64.17,468244,0
+CNXC.US,D,20240920,000000,63.8,63.8,62.1,63.38,1127341,0
+CNXC.US,D,20240923,000000,63.38,63.63,62.46,63.55,697519,0
+CNXC.US,D,20240924,000000,63.63,64.36,63.03,63.84,522903,0
+CNXC.US,D,20240925,000000,63.9,64.64,63.08,63.62,1046585,0
+CNXC.US,D,20240926,000000,54.7,56.9,51.02,51.54,5612262,0
+CNXC.US,D,20240927,000000,51.66,53,50.23,51.56,2133510,0
+CNXC.US,D,20240930,000000,51.38,52.15,50.7049,51.25,1148195,0
+CNXC.US,D,20241001,000000,51.01,51.7,50.28,50.94,1071126,0
+CNXC.US,D,20241002,000000,50.76,52.08,50.745,51.7,1171810,0
+CNXC.US,D,20241003,000000,51.73,53.26,51.35,52.64,1327896,0
+CNXC.US,D,20241004,000000,53.43,53.45,52.29,52.58,890142,0
+CNXC.US,D,20241007,000000,52.26,52.26,50.86,51.62,1115580,0
+CNXC.US,D,20241008,000000,51.45,51.64,48.71,48.74,974165,0
+CNXC.US,D,20241009,000000,48.82,48.82,47.17,47.19,1203859,0
+CNXC.US,D,20241010,000000,46.67,46.9321,45.61,46.02,1312171,0
+CNXC.US,D,20241011,000000,45.9,48.17,45.8951,47.94,794143,0
+CNXC.US,D,20241014,000000,48,50.17,47.49,49.22,955936,0
+CNXC.US,D,20241015,000000,49.28,50.31,49.0588,49.92,810063,0
+CNXC.US,D,20241016,000000,50.49,51.61,50.1,51.4,921425,0
+CNXC.US,D,20241017,000000,51.31,51.31,49.12,50.32,807551,0
+CNXC.US,D,20241018,000000,50.76,50.77,48.98,49.06,620788,0
+CNXC.US,D,20241021,000000,49.07,49.13,47.1,47.12,513237,0
+CNXC.US,D,20241022,000000,47.01,47.01,44.95,45.16,911417,0
+CNXC.US,D,20241023,000000,45.01,45.31,44.18,44.69,557881,0
+CNXC.US,D,20241024,000000,44.81,45.84,44.28,45.8,666125,0
+CNXC.US,D,20241025,000000,45.69,46.05,44.22,44.52,578332,0
+CNXC.US,D,20241028,000000,44.92,45.65,44.23,44.49,540831,0
+CNXC.US,D,20241029,000000,44.49,44.74,43.91,44.43,604460,0
+CNXC.US,D,20241030,000000,44.25,46.04,44.04,44.08,521146,0
+CNXC.US,D,20241031,000000,43.99,44.085,42.4,42.51,501413,0
+CNXC.US,D,20241101,000000,42.61,42.715,41.11,41.51,724987,0
+CNXC.US,D,20241104,000000,41.61,43.59,41.33,41.41,537725,0
+CNXC.US,D,20241105,000000,41.05,41.96,41.05,41.58,446054,0
+CNXC.US,D,20241106,000000,43.48,43.88,42.44,43,894905,0
+CNXC.US,D,20241107,000000,43.37,44.205,42.735,43.05,569811,0
+CNXC.US,D,20241108,000000,43.08,43.23,41.52,41.53,479301,0
+CNXC.US,D,20241111,000000,41.71,42.95,41.33,42.94,390239,0
+CNXC.US,D,20241112,000000,42.48,42.815,40.63,40.72,697152,0
+CNXC.US,D,20241113,000000,40.72,41.58,40.36,40.65,647257,0
+CNXC.US,D,20241114,000000,40.83,41.0899,39.39,39.79,650846,0
+CNXC.US,D,20241115,000000,40,40.16,37.935,38.29,652854,0
+CNXC.US,D,20241118,000000,38.33,38.6425,37.6,37.77,932582,0
+CNXC.US,D,20241119,000000,37.44,37.61,36.28,37.26,840012,0
+CNXC.US,D,20241120,000000,37.18,39.842,37.06,39.76,983441,0
+CNXC.US,D,20241121,000000,39.81,40.3041,39.24,39.56,593702,0
+CNXC.US,D,20241122,000000,40,44.135,39.8986,43.72,1890804,0
+CNXC.US,D,20241125,000000,44.25,45.35,43.5715,44.77,1529189,0
+CNXC.US,D,20241126,000000,44.3,45.27,43.3597,44.56,931022,0
+CNXC.US,D,20241127,000000,44.85,45.93,43.95,44.92,653195,0
+CNXC.US,D,20241129,000000,45.15,45.56,44.5,44.95,471365,0
+CNXC.US,D,20241202,000000,45,45.91,44.115,45.5,670666,0
+CNXC.US,D,20241203,000000,45.58,45.99,45,45.47,477468,0
+CNXC.US,D,20241204,000000,45.68,46.59,44.81,45.31,515079,0
+CNXC.US,D,20241205,000000,45.45,45.89,44.03,44.21,601212,0
+CNXC.US,D,20241206,000000,44.76,45.04,42.39,43.28,704096,0
+CNXC.US,D,20241209,000000,43.7,47.56,43.2,46.31,599410,0
+CNXC.US,D,20241210,000000,46.07,46.38,44.37,45.48,621481,0
+CNXC.US,D,20241211,000000,45.91,46.245,43.97,44.1,793717,0
+CNXC.US,D,20241212,000000,44.01,44.39,42.33,43.71,607564,0
+CNXC.US,D,20241213,000000,43.79,44.29,42.79,44.13,391627,0
+CNXC.US,D,20241216,000000,43.68,43.69,41.65,42.31,652001,0
+CNXC.US,D,20241217,000000,42.33,42.95,42.04,42.16,582117,0
+CNXC.US,D,20241218,000000,42.35,43.835,39.56,39.69,665266,0
+CNXC.US,D,20241219,000000,40,40.88,39.56,40.38,727956,0
+CNXC.US,D,20241220,000000,40.26,41.6,39.9945,40.48,1680065,0
+CNXC.US,D,20241223,000000,40.35,41.93,40.01,41.89,584811,0
+CNXC.US,D,20241224,000000,41.79,43,41.66,43,249442,0
+CNXC.US,D,20241226,000000,42.63,44.87,42.13,44.53,506475,0
+CNXC.US,D,20241227,000000,44.3,44.76,43.63,44.44,466759,0
+CNXC.US,D,20241230,000000,44.05,44.5168,42.31,42.94,543273,0
+CNXC.US,D,20241231,000000,43.67,44.21,42.94,43.27,354727,0
+CNXC.US,D,20250102,000000,43.34,44.36,43.08,43.54,372775,0
+CNXC.US,D,20250103,000000,43.7,46.545,43.49,46.32,563892,0
+CNXC.US,D,20250106,000000,46.83,47.94,45.96,45.99,873725,0
+CNXC.US,D,20250107,000000,46.23,47.97,45.4744,45.79,776365,0
+CNXC.US,D,20250108,000000,45.28,45.86,44.475,45.6,498657,0
+CNXC.US,D,20250110,000000,45,45.89,44.56,45.75,411116,0
+CNXC.US,D,20250113,000000,45.77,46.85,44.89,46.75,715232,0
+CNXC.US,D,20250114,000000,47.23,47.67,46.37,46.48,866881,0
+CNXC.US,D,20250115,000000,47.76,48.4799,47.03,47.47,1627129,0
+CNXC.US,D,20250116,000000,46.96,50.2,45.7,48.78,2014457,0
+CNXC.US,D,20250117,000000,49.49,50.7378,48.4,48.96,913207,0
+CNXC.US,D,20250121,000000,48.99,51.0925,48.89,50.59,776046,0
+CNXC.US,D,20250122,000000,50.22,51,49.85,50.32,710555,0
+CNXC.US,D,20250123,000000,50.32,52.5,50.21,52.44,899202,0
+CNXC.US,D,20250124,000000,52.69,54.04,52.37,52.54,1037902,0
+CNXC.US,D,20250127,000000,52.27,53.94,51.95,53.51,1247569,0
+CNXC.US,D,20250128,000000,53.57,56.089,53.545,55.64,1153156,0
+CNXC.US,D,20250129,000000,55.6,56.57,53.2,53.96,853082,0
+CNXC.US,D,20250130,000000,54.11,55.26,53.02,53.49,626520,0
+CNXC.US,D,20250131,000000,53.09,53.45,51.86,52.28,631772,0
+CNXC.US,D,20250203,000000,50.59,50.6,48.5435,49.43,683177,0
+CNXC.US,D,20250204,000000,49.5,50.37,48.78,48.99,578802,0
+CNXC.US,D,20250205,000000,49.11,49.405,47.87,48.71,533857,0
+CNXC.US,D,20250206,000000,49.09,49.47,48.02,48.07,709460,0
+CNXC.US,D,20250207,000000,48.2,48.37,47.39,47.79,666307,0
+CNXC.US,D,20250210,000000,48.11,48.33,47.07,47.34,808426,0
+CNXC.US,D,20250211,000000,47.045,48.2335,47.045,47.92,602932,0
+CNXC.US,D,20250212,000000,47.37,48.54,47.2,47.71,728788,0
+CNXC.US,D,20250213,000000,47.98,48.92,47.69,48.51,698311,0
+CNXC.US,D,20250214,000000,48.84,49.42,47.41,48.12,529865,0
+CNXC.US,D,20250218,000000,48.38,49.48,47.92,48.99,851650,0
+CNXC.US,D,20250219,000000,48.63,49.71,47.475,47.79,714882,0
+CNXC.US,D,20250220,000000,47.67,48.185,44.39,45.9,916850,0
+CNXC.US,D,20250221,000000,46.35,46.555,44.8224,45.17,686413,0
+CNXC.US,D,20250224,000000,45.53,46.805,44.56,46.12,693406,0
+CNXC.US,D,20250225,000000,46.29,47.18,45.02,45.96,701638,0
+CNXC.US,D,20250226,000000,45.93,46.77,45.035,45.44,524025,0
+CNXC.US,D,20250227,000000,45.54,46.37,45.28,45.32,569924,0
+CNXC.US,D,20250228,000000,45.14,45.715,44.35,45.16,831389,0
+CNXC.US,D,20250303,000000,45.27,45.52,42.57,42.86,660620,0
+CNXC.US,D,20250304,000000,42.08,43.475,41.51,42.45,706652,0
+CNXC.US,D,20250305,000000,42.65,43.35,41.42,43,741243,0
+CNXC.US,D,20250306,000000,43.01,44.9,43.01,44.63,941456,0
+CNXC.US,D,20250307,000000,44.75,47.41,44.33,47.1,756767,0
+CNXC.US,D,20250310,000000,46.79,48.91,46.69,47.29,814044,0
+CNXC.US,D,20250311,000000,47.29,47.395,44.71,45.68,613221,0
+CNXC.US,D,20250312,000000,45.7,46.37,43.65,44.28,741227,0
+CNXC.US,D,20250313,000000,44.12,45.05,42.66,43.32,530691,0
+CNXC.US,D,20250314,000000,44.17,45.13,43.11,45.02,934271,0
+CNXC.US,D,20250317,000000,45.36,46.63,45.2,46.33,566295,0
+CNXC.US,D,20250318,000000,46,46.49,45.35,46.24,1141894,0
+CNXC.US,D,20250319,000000,46.19,47.19,46.19,46.81,491259,0
+CNXC.US,D,20250320,000000,46.36,46.85,45.03,45.06,598033,0
+CNXC.US,D,20250321,000000,44.5,45.29,43.8807,44.93,1035634,0
+CNXC.US,D,20250324,000000,45.01,45.645,44.64,45,753570,0
+CNXC.US,D,20250325,000000,45.16,45.725,44.88,45.18,689519,0
+CNXC.US,D,20250326,000000,45.62,46.16,45.06,45.68,1118914,0
+CNXC.US,D,20250327,000000,51.49,66,51.06,65.04,5756755,0
+CNXC.US,D,20250328,000000,64.32,64.74,53.92,56.95,3240927,0
+CNXC.US,D,20250331,000000,55.31,56.65,54.53,55.64,1381970,0
+CNXC.US,D,20250401,000000,55.24,55.47,53.26,54.03,1088841,0
+CNXC.US,D,20250402,000000,52.71,55.127,52.71,54.21,1368312,0
+CNXC.US,D,20250403,000000,52.41,52.72,49.55,50.43,1286351,0
+CNXC.US,D,20250404,000000,48.095,48.93,46.08,48.27,1684191,0
+CNXC.US,D,20250407,000000,46.21,49.96,44.975,47.19,1831050,0
+CNXC.US,D,20250408,000000,49.09,49.9999,45.01,45.73,1643537,0
+CNXC.US,D,20250409,000000,45.03,50.085,43.76,49.24,1075121,0
+CNXC.US,D,20250410,000000,47.97,49.63,46.88,47.64,1157824,0
+CNXC.US,D,20250411,000000,48.05,49.03,46.48,48.82,783230,0
+CNXC.US,D,20250414,000000,49.64,50.55,48.6968,49.83,911808,0
+CNXC.US,D,20250415,000000,49.75,50.56,47.7025,47.95,724420,0
+CNXC.US,D,20250416,000000,47.76,48.82,46.77,47.45,541612,0
+CNXC.US,D,20250417,000000,47.41,47.6344,46.53,47.33,564549,0
+CNXC.US,D,20250421,000000,46.78,47.365,45.99,46.87,660973,0
+CNXC.US,D,20250422,000000,47.58,48.37,47.145,47.82,448143,0
+CNXC.US,D,20250423,000000,49.4,50.4,48.05,48.11,593828,0
+CNXC.US,D,20250424,000000,48.66,51.115,48.01,51.11,779421,0
+CNXC.US,D,20250425,000000,50.28,50.835,49.75,50.21,714795,0
+CNXC.US,D,20250428,000000,50.36,51.44,50.235,51.26,590602,0
+CNXC.US,D,20250429,000000,50.93,51.935,50.5,51.46,509527,0
+CNXC.US,D,20250430,000000,50.7,51.23,49.02,51.06,585523,0
+CNXC.US,D,20250501,000000,50.79,51.505,49.3145,50.63,593271,0
+CNXC.US,D,20250502,000000,51.35,51.755,50.42,51.1,494940,0
+CNXC.US,D,20250505,000000,50.46,51.02,50.01,50.37,335257,0
+CNXC.US,D,20250506,000000,49.89,50.555,49.32,50.27,418440,0
+CNXC.US,D,20250507,000000,50.58,51.42,50.015,50.39,518865,0
+CNXC.US,D,20250508,000000,51.37,52.78,50.6,52.03,484378,0
+CNXC.US,D,20250509,000000,52,53.51,51.765,53.335,593683,0
+CNXC.US,D,20250512,000000,55.49,57.33,54.895,55.66,612256,0
+CNXC.US,D,20250513,000000,55.65,55.82,54.34,55.17,428233,0
+CNXC.US,D,20250514,000000,54.69,55.4995,54.295,54.75,531476,0
+CNXC.US,D,20250515,000000,54.66,55.5529,54.45,55.14,550100,0
+CNXC.US,D,20250516,000000,55.12,56.355,54.475,56.22,975221,0
+CNXC.US,D,20250519,000000,55.64,56.16,55.49,56.05,420214,0
+CNXC.US,D,20250520,000000,55.875,56.54,55.72,56.14,324232,0
+CNXC.US,D,20250521,000000,55.79,56.57,55.22,55.59,494195,0
+CNXC.US,D,20250522,000000,55.56,56.3392,54.675,56.2,492349,0
+CNXC.US,D,20250523,000000,55.07,56.01,55.06,55.71,352681,0
+CNXC.US,D,20250527,000000,56.545,57.6,56.07,57.54,510001,0
+CNXC.US,D,20250528,000000,57.6,57.94,56.75,57.05,429977,0
+CNXC.US,D,20250529,000000,57.5,57.505,56.6,57.44,411685,0
+CNXC.US,D,20250530,000000,57.06,57.48,55.92,55.965,745799,0
+CNXC.US,D,20250602,000000,55.91,56.105,54.32,54.73,553382,0
+CNXC.US,D,20250603,000000,54.34,55.46,53.88,54.88,745639,0
+CNXC.US,D,20250604,000000,54.94,55.4,54.46,54.69,459995,0
+CNXC.US,D,20250605,000000,54.8,56.95,54.03,56.32,885052,0
+CNXC.US,D,20250606,000000,57.45,58,56.36,56.61,552088,0
+CNXC.US,D,20250609,000000,57,57.5,55.81,55.83,385327,0
+CNXC.US,D,20250610,000000,55.99,57.3,55.36,56.62,352109,0
+CNXC.US,D,20250611,000000,56.61,57.37,56.1916,57.32,604216,0
+CNXC.US,D,20250612,000000,57.345,57.76,56.55,57.15,753610,0
+CNXC.US,D,20250613,000000,56.06,56.925,55.032,55.32,455393,0
+CNXC.US,D,20250616,000000,56.2,58,55.68,57.88,595250,0
+CNXC.US,D,20250617,000000,57.29,57.49,55.39,55.63,540099,0
+CNXC.US,D,20250618,000000,55.38,55.765,53.07,53.16,894402,0
+CNXC.US,D,20250620,000000,53.48,53.5,49.48,50.15,1464190,0
+CNXC.US,D,20250623,000000,49.94,51.84,49.9,51.77,873603,0
+CNXC.US,D,20250624,000000,52.85,54.2,52.23,54.08,835371,0
+CNXC.US,D,20250625,000000,54.085,54.74,52.9,54.17,932651,0
+CNXC.US,D,20250626,000000,55.94,56.36,54.24,55.13,1645119,0
+CNXC.US,D,20250627,000000,51.765,57,50.8,51.71,2359821,0
+CNXC.US,D,20250630,000000,52.56,53.55,51.49,52.855,892875,0
+CNXC.US,D,20250701,000000,52.63,56.425,52.34,56.23,909016,0
+CNXC.US,D,20250702,000000,56.26,57.24,55.26,56.78,857983,0
+CNXC.US,D,20250703,000000,56.29,57.66,55.8,57.16,598176,0
+CNXC.US,D,20250707,000000,56.19,58.12,56.0148,56.68,901147,0
+CNXC.US,D,20250708,000000,56.77,61.43,56.77,60.5,1427009,0
+CNXC.US,D,20250709,000000,60.84,61.0826,58.65,59.97,656140,0
+CNXC.US,D,20250710,000000,60.08,61.41,59.28,59.58,690680,0
+CNXC.US,D,20250711,000000,58.79,59.135,57.91,58.62,542366,0
+CNXC.US,D,20250714,000000,58.26,59.31,56.42,56.45,469764,0
+CNXC.US,D,20250715,000000,56.56,57.13,55.39,55.42,698082,0
+CNXC.US,D,20250716,000000,55.71,56.32,54.76,55.97,489859,0
+CNXC.US,D,20250717,000000,55.95,57.92,55.87,57.53,552473,0
+CNXC.US,D,20250718,000000,58.34,58.695,57.2,58.33,504507,0
+CNXC.US,D,20250721,000000,59.35,59.48,57.535,57.82,736215,0
+CNXC.US,D,20250722,000000,58.22,60.96,57.88,60.88,587789,0
+CNXC.US,D,20250723,000000,61.48,62.14,60.84,62,763391,0
+CNXC.US,D,20250724,000000,61.68,61.84,60.54,60.78,539244,0
+CNXC.US,D,20250725,000000,60.59,60.96,59.53,60.55,372577,0
+CNXC.US,D,20250728,000000,60.56,60.63,59.49,59.81,705603,0
+CNXC.US,D,20250729,000000,59.78,59.92,57.83,57.84,667551,0
+CNXC.US,D,20250730,000000,57.91,58.05,54.44,55.31,569707,0
+CNXC.US,D,20250731,000000,54.73,54.93,51.82,51.97,651877,0
+CNXC.US,D,20250801,000000,50.92,51.33,46.165,46.22,1002824,0
+CNXC.US,D,20250804,000000,46.51,47.0531,45.91,45.99,901200,0
+CNXC.US,D,20250805,000000,46.27,47.76,45.89,47.34,939111,0
+CNXC.US,D,20250806,000000,47.53,47.81,45.61,46.71,531755,0
+CNXC.US,D,20250807,000000,47.49,47.96,45.845,46.2,653472,0
+CNXC.US,D,20250808,000000,46.31,47.702,46.25,47.09,647296,0
+CNXC.US,D,20250811,000000,47.03,47.61,45.35,45.94,633566,0
+CNXC.US,D,20250812,000000,46.39,47.145,45.31,46.38,513699,0
+CNXC.US,D,20250813,000000,46.32,49.5,46,49.19,572020,0
+CNXC.US,D,20250814,000000,48.17,48.97,46.98,48.85,553473,0
+CNXC.US,D,20250815,000000,49.04,49.65,48.12,48.19,612503,0
+CNXC.US,D,20250818,000000,48.17,48.33,47.3,48.16,619894,0
+CNXC.US,D,20250819,000000,48.44,49.89,48.16,48.76,580195,0
+CNXC.US,D,20250820,000000,48.6,50.73,48.6,49.37,729764,0
+CNXC.US,D,20250821,000000,48.63,49.94,48.39,49.64,408011,0
+CNXC.US,D,20250822,000000,50.3,52.62,50.06,52.07,783907,0
+CNXC.US,D,20250825,000000,51.91,52.22,51.18,51.24,485345,0
+CNXC.US,D,20250826,000000,51.17,51.735,49.71,50.03,743583,0
+CNXC.US,D,20250827,000000,50.03,51.12,49.87,50.79,612971,0
+CNXC.US,D,20250828,000000,50.98,50.98,49.76,50.36,468195,0
+CNXC.US,D,20250829,000000,50.25,52.83,50,52.76,858690,0
+CNXC.US,D,20250902,000000,51.8,52.46,50.935,51.73,581059,0
+CNXC.US,D,20250903,000000,51.72,52.47,51.105,51.97,527608,0
+CNXC.US,D,20250904,000000,51.97,52.58,50.7617,52.46,638640,0
+CNXC.US,D,20250905,000000,52.6,54.57,52.6,53.82,614358,0
+CNXC.US,D,20250908,000000,53.68,53.875,51.57,52.54,737294,0
+CNXC.US,D,20250909,000000,52.59,54.02,51.775,53.56,835144,0
+CNXC.US,D,20250910,000000,53.25,53.73,51.6,51.64,600606,0
+CNXC.US,D,20250911,000000,51.64,54.19,51.35,54.01,522012,0
+CNXC.US,D,20250912,000000,54.21,54.33,53.05,53.97,495600,0
+CNXC.US,D,20250915,000000,54.57,54.75,53.515,53.64,652848,0
+CNXC.US,D,20250916,000000,53.62,54.83,52.925,54.79,1037240,0
+CNXC.US,D,20250917,000000,55,57.56,54.145,55.49,617286,0
+CNXC.US,D,20250918,000000,56.79,57.26,55.7563,57.1,750667,0
+CNXC.US,D,20250919,000000,57.59,57.875,55.96,56.97,1412393,0
+CNXC.US,D,20250922,000000,56.28,57.29,55.32,55.53,702891,0
+CNXC.US,D,20250923,000000,55.62,57.053863,54.7,55.09,627309,0
+CNXC.US,D,20250924,000000,55.09,55.98,54.23,55.6,752609,0
+CNXC.US,D,20250925,000000,55.01,55.52,54.12,54.99,1468710,0
+CNXC.US,D,20250926,000000,43.175,51.47,42.99,47.66,5992880,0
+CNXC.US,D,20250929,000000,47.84,48.75,46.57,47.83,1459977,0
+CNXC.US,D,20250930,000000,47.08,47.705,46,46.15,845327,0
+CNXC.US,D,20251001,000000,46.31,48.26,46.26,48.22,911234,0
+CNXC.US,D,20251002,000000,48.28,49.13,47.315,47.84,615054,0
+CNXC.US,D,20251003,000000,48.41,49.13,47.5011,48.26,974585,0
+CNXC.US,D,20251006,000000,48.01,48.215,46.47,47.54,793552,0
+CNXC.US,D,20251007,000000,47.71,48.74,47,47.76,650824,0
+CNXC.US,D,20251008,000000,47.93,49.37,47.7,48.06,711865,0
+CNXC.US,D,20251009,000000,48.12,48.565,47.4,48.01,494206,0
+CNXC.US,D,20251010,000000,48.47,48.47,44.55,44.78,568259,0
+CNXC.US,D,20251013,000000,46.055,46.055,44.32,44.82,631098,0
+CNXC.US,D,20251014,000000,44.12,45.39,43.945,44.92,598416,0
+CNXC.US,D,20251015,000000,45.43,45.895,44.35,44.4,751858,0
+CNXC.US,D,20251016,000000,44.6,45.13,43.46,44.87,783740,0
+CNXC.US,D,20251017,000000,44.76,45.25,44.27,44.85,634969,0
+CNXC.US,D,20251020,000000,44.93,45.5851,44.65,45.125,575427,0
+CNXC.US,D,20251021,000000,45.47,48,45.305,46.81,528721,0
+CNXC.US,D,20251022,000000,46.3,47.39,46.25,47.32,681937,0
+CNXC.US,D,20251023,000000,47.37,48.08,47.07,47.59,647306,0
+CNXC.US,D,20251024,000000,47.44,47.7999,46.9,46.93,385653,0
+CNXC.US,D,20251027,000000,47.17,47.76,45.88,46.04,498577,0
+CNXC.US,D,20251028,000000,45.85,46.3075,45.09,45.35,455362,0
+CNXC.US,D,20251029,000000,45.11,45.11,42.55,42.65,793482,0
+CNXC.US,D,20251030,000000,42.53,42.89,40.805,40.96,820249,0
+CNXC.US,D,20251031,000000,40.57,41.04,39.74,40.31,1042250,0
+CNXC.US,D,20251103,000000,40.38,40.7,39.555,39.6,920535,0
+CNXC.US,D,20251104,000000,39.54,40.3099,38.71,39,789930,0
+CNXC.US,D,20251105,000000,39,39.3432,38,38.2,1184499,0
+CNXC.US,D,20251106,000000,38.27,38.9806,36.35,36.63,1047929,0
+CNXC.US,D,20251107,000000,36.63,36.9899,34.02,34.76,1703759,0
+CNXC.US,D,20251110,000000,35.08,35.235,34.36,34.51,952439,0
+CNXC.US,D,20251111,000000,34.44,34.675,33.56,34.42,1173924,0
+CNXC.US,D,20251112,000000,34.86,35.915,34.5537,35.35,1036875,0
+CNXC.US,D,20251113,000000,35.46,36.725,35.16,35.86,1386785,0
+CNXC.US,D,20251114,000000,35.45,35.72,34.55,35.27,1172842,0
+CNXC.US,D,20251117,000000,35.11,35.11,33.41,33.5,1051502,0
+CNXC.US,D,20251118,000000,33.13,33.89,32.4,32.5,1258705,0
+CNXC.US,D,20251119,000000,32.46,33.165,31.625,32.91,1976208,0
+CNXC.US,D,20251120,000000,32.96,34.31,32.72,33.36,1537718,0
+CNXC.US,D,20251121,000000,33.45,36.515,33.45,35.63,1373891,0
+CNXC.US,D,20251124,000000,35.52,35.9,35.16,35.35,1252843,0
+CNXC.US,D,20251125,000000,35.71,36.575,35.5,35.74,984480,0
+CNXC.US,D,20251126,000000,35.74,36.02,35.265,35.51,748361,0
+CNXC.US,D,20251128,000000,35.5,36.8123,35.08,36.21,543233,0
+CNXC.US,D,20251201,000000,35.61,36.715,35.23,36.52,1163403,0
+CNXC.US,D,20251202,000000,36.59,36.96,35.96,36.4,1471622,0
+CNXC.US,D,20251203,000000,36.51,37.53,36.235,36.93,1241371,0
+CNXC.US,D,20251204,000000,37.29,37.735,36.57,36.96,1300862,0
+CNXC.US,D,20251205,000000,37,38.185,36.955,37.61,1529103,0
+CNXC.US,D,20251208,000000,37.56,38.625,37.35,38.21,1159500,0
+CNXC.US,D,20251209,000000,38.18,38.605,37.63,38.11,1071103,0
+CNXC.US,D,20251210,000000,37.99,39.185,37.31,38.71,1789515,0
+CNXC.US,D,20251211,000000,38.71,39.68,38.22,39.53,762407,0
+CNXC.US,D,20251212,000000,39.72,40.02,39.23,39.57,646412,0
+CNXC.US,D,20251215,000000,39.77,39.9,38.42,38.78,882672,0
+CNXC.US,D,20251216,000000,38.95,39.58,38.4012,39.45,704778,0
+CNXC.US,D,20251217,000000,39.23,40.17,38.605,39.99,1081428,0
+CNXC.US,D,20251218,000000,39.84,40.8925,39.84,40.2,1119054,0
+CNXC.US,D,20251219,000000,40.08,41.745,40.02,41.61,1973353,0
+CNXC.US,D,20251222,000000,41.61,42.01,40.74,40.81,996329,0
+CNXC.US,D,20251223,000000,40.7,40.7,40,40.21,656340,0
+CNXC.US,D,20251224,000000,40.2,41.79,40.2,41.69,550761,0
+CNXC.US,D,20251226,000000,41.66,42.05,41.01,41.96,529210,0
+CNXC.US,D,20251229,000000,41.96,42.63,41.87,42.34,753463,0
+CNXC.US,D,20251230,000000,42.2,42.53,41.69,41.73,769023,0
+CNXC.US,D,20251231,000000,41.68,41.8699,41.3701,41.58,499177,0
+CNXC.US,D,20260102,000000,41.71,41.77,40.03,41.21,748125,0
+CNXC.US,D,20260105,000000,41.32,43.065,40.56,42.64,1062526,0
+CNXC.US,D,20260106,000000,42.64,43.975,42.15,43.88,882801,0
+CNXC.US,D,20260107,000000,43.87,44.07,42.79,42.89,626445,0
+CNXC.US,D,20260108,000000,42.69,44.78,42.62,44.07,810650,0
+CNXC.US,D,20260109,000000,44.12,44.74,42.865,44.06,860971,0
+CNXC.US,D,20260112,000000,43.83,43.87,39.98,40.48,1676878,0
+CNXC.US,D,20260113,000000,38.3,42.48,37.85,39.18,3627904,0
+CNXC.US,D,20260114,000000,39.52,42.56,39.36,41.42,1881990,0
+CNXC.US,D,20260115,000000,41.34,43.1625,40.925,42.18,1264967,0
+CNXC.US,D,20260116,000000,41.97,43.19,41.05,43.15,1118596,0
+CNXC.US,D,20260120,000000,42.12,42.49,39.9875,40.11,1094802,0
+CNXC.US,D,20260121,000000,40.13,42.26,40,41.74,984868,0
+CNXC.US,D,20260122,000000,41.93,44.02,41.93,43.54,987915,0
+CNXC.US,D,20260123,000000,43.76,44.005,43.02,43.22,629922,0
+CNXC.US,D,20260126,000000,43.22,43.44,42.48,42.69,726642,0
+CNXC.US,D,20260127,000000,42.5,42.86,41.37,41.61,1112149,0
+CNXC.US,D,20260128,000000,41.6,41.89,36.25,36.32,1332987,0
+CNXC.US,D,20260129,000000,36.56,38.71,36,38.62,1608586,0
+CNXC.US,D,20260130,000000,38.27,38.56,36.715,37.35,1296632,0
+CNXC.US,D,20260202,000000,37.37,40,37.11,39.67,1746779,0
+CNXC.US,D,20260203,000000,39.84,39.84,37.21,37.31,1477921,0
+CNXC.US,D,20260204,000000,37.33,39.64,37.07,38.71,1348001,0
+CNXC.US,D,20260205,000000,39.06,39.84,36.315,37.46,1203090,0
+CNXC.US,D,20260206,000000,37.5,40.03,37.295,39.93,1208421,0
+CNXC.US,D,20260209,000000,39.66,39.8,37.69,39.04,1090223,0
+CNXC.US,D,20260210,000000,38.9,39.97,38.635,39.27,1079444,0
+CNXC.US,D,20260211,000000,39.21,39.52,34.608,34.76,1513166,0
+CNXC.US,D,20260212,000000,34.74,34.755,29.35,30.245,2581531,0
+CNXC.US,D,20260213,000000,30.5,31.04,29.43,30.385,2319137,0
+CNXC.US,D,20260217,000000,29.92,31.93,29.52,31.78,2652368,0
+CNXC.US,D,20260218,000000,31.63,33.16,31.63,33.14,1475054,0

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

@@ -0,0 +1,149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COLA.US,D,20250317,000000,9.96,9.96,9.96,9.96,1672,0
+COLA.US,D,20250319,000000,9.95,9.98,9.95,9.98,2180,0
+COLA.US,D,20250320,000000,10,10,9.96,9.97,312550,0
+COLA.US,D,20250321,000000,9.98,9.98,9.98,9.98,50338,0
+COLA.US,D,20250324,000000,9.98,9.98,9.96,9.97,55997,0
+COLA.US,D,20250325,000000,9.965,9.97,9.96,9.97,420635,0
+COLA.US,D,20250326,000000,9.97,9.99,9.96,9.97,813052,0
+COLA.US,D,20250327,000000,9.97,9.99,9.97,9.99,78149,0
+COLA.US,D,20250328,000000,9.9741,9.9741,9.97,9.97,5437,0
+COLA.US,D,20250331,000000,10,10.01,9.985,10.01,13416,0
+COLA.US,D,20250404,000000,10,10,10,10,100010,0
+COLA.US,D,20250407,000000,10.04,10.04,10.04,10.04,198,0
+COLA.US,D,20250409,000000,10.04,10.04,10.04,10.04,2600,0
+COLA.US,D,20250410,000000,10.02,10.02,10.01,10.01,884,0
+COLA.US,D,20250414,000000,10.04,10.05,10.04,10.05,9425,0
+COLA.US,D,20250415,000000,10.03,10.03,10.03,10.03,402,0
+COLA.US,D,20250416,000000,10.02,10.02,10,10,622,0
+COLA.US,D,20250421,000000,9.99,10,9.99,10,205,0
+COLA.US,D,20250422,000000,10,10.015,10,10.015,125718,0
+COLA.US,D,20250423,000000,10.01,10.01,10.01,10.01,1147,0
+COLA.US,D,20250424,000000,10.02,10.03,10.01,10.02,18457,0
+COLA.US,D,20250425,000000,10.02,10.045,10.02,10.04,324130,0
+COLA.US,D,20250428,000000,10.02,10.03,10.02,10.03,31794,0
+COLA.US,D,20250429,000000,10.03,10.04,10.03,10.04,78421,0
+COLA.US,D,20250430,000000,10.03,10.04,10.03,10.03,178289,0
+COLA.US,D,20250501,000000,10.0388,10.045,10.0388,10.04,81906,0
+COLA.US,D,20250502,000000,10.05,10.07,10.05,10.07,70530,0
+COLA.US,D,20250505,000000,10.07,10.07,10.07,10.07,1002,0
+COLA.US,D,20250507,000000,10.04,10.1,10.04,10.1,1904,0
+COLA.US,D,20250508,000000,10.1,10.1,10.1,10.1,305,0
+COLA.US,D,20250513,000000,10.05,10.05,10.05,10.05,130491,0
+COLA.US,D,20250514,000000,10.09,10.09,10.075,10.09,53515,0
+COLA.US,D,20250527,000000,10.08,10.085,10.08,10.08,136720,0
+COLA.US,D,20250530,000000,10.08,10.08,10.08,10.08,3000,0
+COLA.US,D,20250604,000000,10.08,10.08,10.08,10.08,196,0
+COLA.US,D,20250606,000000,10.09,10.095,10.09,10.095,4676,0
+COLA.US,D,20250609,000000,10.09,10.09,10.09,10.09,104,0
+COLA.US,D,20250612,000000,10.1,10.1,10.1,10.1,1399,0
+COLA.US,D,20250613,000000,10.11,10.11,10.1,10.1,1015,0
+COLA.US,D,20250618,000000,10.11,10.11,10.11,10.11,125576,0
+COLA.US,D,20250620,000000,10.104,10.104,10.104,10.104,191,0
+COLA.US,D,20250623,000000,10.12,10.12,10.1122,10.12,2362,0
+COLA.US,D,20250624,000000,10.12,10.1286,10.12,10.12,1510,0
+COLA.US,D,20250630,000000,10.1255,10.1362,10.1255,10.1362,327,0
+COLA.US,D,20250701,000000,10.17,10.17,10.17,10.17,200,0
+COLA.US,D,20250703,000000,10.14,10.14,10.14,10.14,103,0
+COLA.US,D,20250709,000000,10.14,10.14,10.14,10.14,188,0
+COLA.US,D,20250711,000000,10.17,10.17,10.13,10.13,5200,0
+COLA.US,D,20250715,000000,10.14,10.14,10.14,10.14,119,0
+COLA.US,D,20250718,000000,10.14,10.14,10.14,10.14,243,0
+COLA.US,D,20250725,000000,10.14,10.18,10.14,10.18,550,0
+COLA.US,D,20250730,000000,10.18,10.18,10.18,10.18,164,0
+COLA.US,D,20250731,000000,10.18,10.2,10.18,10.2,5009,0
+COLA.US,D,20250801,000000,10.18,10.18,10.18,10.18,170,0
+COLA.US,D,20250808,000000,10.17,10.17,10.17,10.17,147162,0
+COLA.US,D,20250811,000000,10.17,10.17,10.17,10.17,15336,0
+COLA.US,D,20250813,000000,10.18,10.18,10.16,10.16,65100,0
+COLA.US,D,20250814,000000,10.2,10.2,10.2,10.2,7177,0
+COLA.US,D,20250820,000000,10.2,10.2,10.2,10.2,50669,0
+COLA.US,D,20250821,000000,10.21,10.22,10.2,10.2,596,0
+COLA.US,D,20250822,000000,10.21,10.22,10.18,10.18,5434,0
+COLA.US,D,20250825,000000,10.21,10.21,10.19,10.19,250,0
+COLA.US,D,20250826,000000,10.22,10.22,10.22,10.22,154,0
+COLA.US,D,20250827,000000,10.21,10.21,10.19,10.19,281,0
+COLA.US,D,20250828,000000,10.19,10.192,10.19,10.19,59132,0
+COLA.US,D,20250902,000000,10.19,10.2,10.19,10.2,26426,0
+COLA.US,D,20250903,000000,10.2,10.2,10.2,10.2,114,0
+COLA.US,D,20250904,000000,10.21,10.21,10.21,10.21,105,0
+COLA.US,D,20250908,000000,10.21,10.21,10.21,10.21,11001,0
+COLA.US,D,20250915,000000,10.21,10.21,10.21,10.21,1645,0
+COLA.US,D,20250926,000000,10.23,10.23,10.23,10.23,1000,0
+COLA.US,D,20251002,000000,10.23,10.23,10.23,10.23,354,0
+COLA.US,D,20251006,000000,10.24,10.24,10.24,10.24,67016,0
+COLA.US,D,20251007,000000,10.2483,10.2483,10.23,10.23,336,0
+COLA.US,D,20251013,000000,10.25,10.25,10.25,10.25,9038,0
+COLA.US,D,20251016,000000,10.27,10.27,10.2699,10.2699,9434,0
+COLA.US,D,20251017,000000,10.27,10.27,10.25,10.26,14094,0
+COLA.US,D,20251020,000000,10.2658,10.2658,10.26,10.26,7014,0
+COLA.US,D,20251021,000000,10.26,10.2615,10.26,10.2615,1893,0
+COLA.US,D,20251028,000000,10.27,10.27,10.27,10.27,25004,0
+COLA.US,D,20251029,000000,10.27,10.27,10.27,10.27,423,0
+COLA.US,D,20251110,000000,10.33,10.42,10.3,10.39,2072374,0
+COLA.US,D,20251111,000000,10.4,10.41,10.3674,10.38,245462,0
+COLA.US,D,20251112,000000,10.38,10.39,10.3787,10.38,51393,0
+COLA.US,D,20251113,000000,10.375,10.375,10.3699,10.37,31441,0
+COLA.US,D,20251114,000000,10.37,10.37,10.34,10.34,141340,0
+COLA.US,D,20251117,000000,10.36,10.36,10.33,10.33,34791,0
+COLA.US,D,20251118,000000,10.33,10.33,10.32,10.32,19994,0
+COLA.US,D,20251119,000000,10.32,10.32,10.315,10.32,3714,0
+COLA.US,D,20251120,000000,10.3193,10.33,10.31,10.31,23517,0
+COLA.US,D,20251121,000000,10.315,10.34,10.315,10.32,1322,0
+COLA.US,D,20251124,000000,10.35,10.35,10.25,10.3,50014,0
+COLA.US,D,20251125,000000,10.32,10.32,10.295,10.3,44652,0
+COLA.US,D,20251126,000000,10.34,10.34,10.32,10.33,4121,0
+COLA.US,D,20251128,000000,10.3075,10.3075,10.3075,10.3075,532,0
+COLA.US,D,20251201,000000,10.3,10.3,10.3,10.3,9206,0
+COLA.US,D,20251202,000000,10.3017,10.3052,10.29,10.3,48968,0
+COLA.US,D,20251203,000000,10.3,10.3,10.3,10.3,900,0
+COLA.US,D,20251204,000000,10.3188,10.3188,10.29,10.3,80723,0
+COLA.US,D,20251205,000000,10.32,10.32,10.31,10.31,8825,0
+COLA.US,D,20251208,000000,10.32,10.33,10.32,10.32,2717,0
+COLA.US,D,20251209,000000,10.32,10.328,10.32,10.3246,1710,0
+COLA.US,D,20251210,000000,10.3372,10.37,10.3372,10.37,10195,0
+COLA.US,D,20251212,000000,10.37,10.38,10.33,10.33,19207,0
+COLA.US,D,20251215,000000,10.33,10.33,10.33,10.33,888,0
+COLA.US,D,20251216,000000,10.33,10.3637,10.33,10.3637,203,0
+COLA.US,D,20251217,000000,10.35,10.35,10.33,10.33,9887,0
+COLA.US,D,20251218,000000,10.33,10.33,10.33,10.33,105,0
+COLA.US,D,20251219,000000,10.37,10.37,10.37,10.37,36842,0
+COLA.US,D,20251222,000000,10.4,10.4,10.33,10.34,183068,0
+COLA.US,D,20251223,000000,10.4,10.4,10.34,10.34,812,0
+COLA.US,D,20251224,000000,10.34,10.34,10.34,10.34,112,0
+COLA.US,D,20251226,000000,10.34,10.34,10.34,10.34,110,0
+COLA.US,D,20251229,000000,10.34,10.34,10.34,10.34,1029,0
+COLA.US,D,20251230,000000,10.35,10.35,10.34,10.35,53512,0
+COLA.US,D,20251231,000000,10.35,10.388,10.35,10.388,584,0
+COLA.US,D,20260102,000000,10.38,10.38,10.37,10.37,814,0
+COLA.US,D,20260105,000000,10.38,10.39,10.38,10.38,650,0
+COLA.US,D,20260106,000000,10.35,10.37,10.35,10.37,301,0
+COLA.US,D,20260107,000000,10.355,10.355,10.33,10.33,357,0
+COLA.US,D,20260108,000000,10.33,10.33,10.33,10.33,120,0
+COLA.US,D,20260109,000000,10.35,10.38,10.32,10.36,32508,0
+COLA.US,D,20260112,000000,10.37,10.37,10.34,10.37,152411,0
+COLA.US,D,20260113,000000,10.4,10.4,10.35,10.36,65304,0
+COLA.US,D,20260114,000000,10.35,10.4,10.35,10.36,1108,0
+COLA.US,D,20260115,000000,10.365,10.51,10.365,10.3692,50429,0
+COLA.US,D,20260116,000000,10.35,10.51,10.35,10.5,17418,0
+COLA.US,D,20260120,000000,10.42,10.5,10.41,10.44,13786,0
+COLA.US,D,20260121,000000,10.44,10.75,10.44,10.48,219470,0
+COLA.US,D,20260122,000000,10.48,10.65,10.45,10.61,40316,0
+COLA.US,D,20260123,000000,10.5,10.875,10.46,10.655,152175,0
+COLA.US,D,20260126,000000,10.66,10.66,10.54,10.615,68232,0
+COLA.US,D,20260127,000000,10.64,10.67,10.59,10.59,62426,0
+COLA.US,D,20260128,000000,10.605,10.605,10.555,10.57,24625,0
+COLA.US,D,20260129,000000,10.582,10.6,10.53,10.53,40225,0
+COLA.US,D,20260130,000000,10.585,10.6,10.57,10.57,78411,0
+COLA.US,D,20260202,000000,10.5615,10.6,10.5601,10.57,28504,0
+COLA.US,D,20260203,000000,10.6,10.6,10.56,10.56,540,0
+COLA.US,D,20260204,000000,10.57,10.57,10.5,10.51,40707,0
+COLA.US,D,20260205,000000,10.4801,10.54,10.4667,10.48,21437,0
+COLA.US,D,20260206,000000,10.53,10.57,10.47,10.47,38704,0
+COLA.US,D,20260209,000000,10.55,10.55,10.48,10.48,6752,0
+COLA.US,D,20260210,000000,10.46,10.5,10.46,10.46,7646,0
+COLA.US,D,20260211,000000,10.48,10.54,10.47,10.49,11361,0
+COLA.US,D,20260212,000000,10.4,10.5,10.4,10.45,45627,0
+COLA.US,D,20260213,000000,10.485,10.485,10.43,10.43,482,0
+COLA.US,D,20260217,000000,10.535,10.535,10.535,10.535,559,0
+COLA.US,D,20260218,000000,10.45,10.54,10.45,10.54,1125,0

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

@@ -0,0 +1,518 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CORZZ.US,D,20240125,000000,1.7,1.78,1.2,1.44,920268,0
+CORZZ.US,D,20240126,000000,1.3,1.7001,1.3,1.68,429972,0
+CORZZ.US,D,20240129,000000,1.69,2.3121,1.69,2.2,818942,0
+CORZZ.US,D,20240130,000000,2.25,2.35,2.12,2.31,1163162,0
+CORZZ.US,D,20240131,000000,2.27,2.6,2.05,2.44,608961,0
+CORZZ.US,D,20240201,000000,2.43,2.43,2.1,2.1706,331618,0
+CORZZ.US,D,20240202,000000,1.96,2.74,1.96,2.57,386074,0
+CORZZ.US,D,20240205,000000,2.51,3.3,2.41,2.58,377132,0
+CORZZ.US,D,20240206,000000,2.74,2.85,2.46,2.76,549639,0
+CORZZ.US,D,20240207,000000,2.75,2.85,2.67,2.7,197994,0
+CORZZ.US,D,20240208,000000,2.76,2.9,2.69,2.85,229186,0
+CORZZ.US,D,20240209,000000,2.95,3.18,2.87,2.95,294767,0
+CORZZ.US,D,20240212,000000,3,3.17,2.96,3.045,603740,0
+CORZZ.US,D,20240213,000000,2.99,3.0189,2.85,2.99,280063,0
+CORZZ.US,D,20240214,000000,3.02,3.14,2.77,2.88,339086,0
+CORZZ.US,D,20240215,000000,2.96,3.1,2.65,2.67,272910,0
+CORZZ.US,D,20240216,000000,2.63,2.86,2.55,2.72,190449,0
+CORZZ.US,D,20240220,000000,2.72,2.77,2.47,2.51,210087,0
+CORZZ.US,D,20240221,000000,2.36,2.5,2.25,2.2802,116910,0
+CORZZ.US,D,20240222,000000,2.31,2.37,2.19,2.27,164680,0
+CORZZ.US,D,20240223,000000,2.22,2.38,2.15,2.16,119729,0
+CORZZ.US,D,20240226,000000,2.2,2.38,2.15,2.32,158350,0
+CORZZ.US,D,20240227,000000,2.41,2.71,2.36,2.62,324703,0
+CORZZ.US,D,20240228,000000,2.92,3.0999,2.7,2.84,515154,0
+CORZZ.US,D,20240229,000000,2.9,3.01,2.71,2.88,387487,0
+CORZZ.US,D,20240301,000000,2.83,2.9,2.699,2.82,177677,0
+CORZZ.US,D,20240304,000000,2.84,3.12,2.8,2.8,426914,0
+CORZZ.US,D,20240305,000000,2.75,2.85,2.46,2.5,196513,0
+CORZZ.US,D,20240306,000000,2.67,2.795,2.59,2.79,120428,0
+CORZZ.US,D,20240307,000000,2.98,2.98,2.8,2.95,150734,0
+CORZZ.US,D,20240308,000000,2.86,3,2.83,2.97,197487,0
+CORZZ.US,D,20240311,000000,2.94,3.01,2.51,2.53,304595,0
+CORZZ.US,D,20240312,000000,2.64,2.6799,2.43,2.43,104899,0
+CORZZ.US,D,20240313,000000,2.42,2.49,2.12,2.16,452785,0
+CORZZ.US,D,20240314,000000,2.1,2.2,1.83,2.01,383068,0
+CORZZ.US,D,20240315,000000,2.1,2.3585,1.94,2.25,249935,0
+CORZZ.US,D,20240318,000000,2.2,2.28,2.06,2.1,41707,0
+CORZZ.US,D,20240319,000000,1.92,2.0501,1.92,2,56905,0
+CORZZ.US,D,20240320,000000,2.07,2.19,1.9801,2.13,54229,0
+CORZZ.US,D,20240321,000000,2.19,2.44,2.081,2.42,134484,0
+CORZZ.US,D,20240322,000000,2.24,2.42,2.2,2.42,140852,0
+CORZZ.US,D,20240325,000000,2.33,2.52,2.21,2.39,227215,0
+CORZZ.US,D,20240326,000000,2.33,2.36,2.2301,2.285,94519,0
+CORZZ.US,D,20240327,000000,2.25,2.35,2.21,2.29,57750,0
+CORZZ.US,D,20240328,000000,2.33,2.42,2.31,2.4,163146,0
+CORZZ.US,D,20240401,000000,2.32,2.4094,2.2901,2.334,63711,0
+CORZZ.US,D,20240402,000000,2.2,2.26,2.12,2.26,64077,0
+CORZZ.US,D,20240403,000000,2.17,2.35,2.17,2.25,114015,0
+CORZZ.US,D,20240404,000000,2.3,2.39,2.19,2.24,150666,0
+CORZZ.US,D,20240405,000000,2.21,2.27,2.15,2.22,78171,0
+CORZZ.US,D,20240408,000000,2.16,2.22,1.94,2.05,272865,0
+CORZZ.US,D,20240409,000000,1.96,2.0099,1.85,1.855,136969,0
+CORZZ.US,D,20240410,000000,1.8,1.8278,1.68,1.72,154785,0
+CORZZ.US,D,20240411,000000,1.68,1.77,1.53,1.58,200215,0
+CORZZ.US,D,20240412,000000,1.62,1.6694,1.47,1.55,166005,0
+CORZZ.US,D,20240415,000000,1.51,1.6496,1.35,1.35,134828,0
+CORZZ.US,D,20240416,000000,1.32,1.3573,1.15,1.23,299795,0
+CORZZ.US,D,20240417,000000,1.19,1.289,1.19,1.2501,57597,0
+CORZZ.US,D,20240418,000000,1.23,1.46,1.23,1.4,56045,0
+CORZZ.US,D,20240419,000000,1.42,1.615,1.42,1.615,67080,0
+CORZZ.US,D,20240422,000000,1.7,1.78,1.68,1.7716,170284,0
+CORZZ.US,D,20240423,000000,1.72,1.93,1.72,1.93,132537,0
+CORZZ.US,D,20240424,000000,1.84,1.9,1.58,1.8126,125969,0
+CORZZ.US,D,20240425,000000,1.73,1.85,1.68,1.79,116442,0
+CORZZ.US,D,20240426,000000,1.76,1.9,1.76,1.88,73136,0
+CORZZ.US,D,20240429,000000,1.83,1.93,1.745,1.745,107355,0
+CORZZ.US,D,20240430,000000,1.7,1.73,1.521,1.58,153631,0
+CORZZ.US,D,20240501,000000,1.58,1.68,1.53,1.65,42958,0
+CORZZ.US,D,20240502,000000,1.67,1.8,1.61,1.77,99915,0
+CORZZ.US,D,20240503,000000,1.83,1.97,1.75,1.95,115438,0
+CORZZ.US,D,20240506,000000,1.94,2.08,1.94,2.06,52865,0
+CORZZ.US,D,20240507,000000,1.99,2.02,1.95,1.99,114250,0
+CORZZ.US,D,20240508,000000,1.91,2.1,1.9,2.1,48703,0
+CORZZ.US,D,20240509,000000,2.12,2.55,2.1,2.53,281571,0
+CORZZ.US,D,20240510,000000,2.61,2.65,2.31,2.35,244670,0
+CORZZ.US,D,20240513,000000,2.61,2.61,2.35,2.5,226001,0
+CORZZ.US,D,20240514,000000,2.45,2.505,2.35,2.43,76665,0
+CORZZ.US,D,20240515,000000,2.5,2.59,2.45,2.5899,153344,0
+CORZZ.US,D,20240516,000000,2.6,2.68,2.49,2.53,140298,0
+CORZZ.US,D,20240517,000000,2.504,2.68,2.48,2.53,121023,0
+CORZZ.US,D,20240520,000000,2.55,2.8,2.51,2.8,133392,0
+CORZZ.US,D,20240521,000000,2.9,2.93,2.7,2.93,121991,0
+CORZZ.US,D,20240522,000000,2.94,3,2.8,2.91,243146,0
+CORZZ.US,D,20240523,000000,2.91,2.9801,2.8,2.81,245175,0
+CORZZ.US,D,20240524,000000,2.87,3.44,2.8501,3.42,400948,0
+CORZZ.US,D,20240528,000000,3.42,3.74,3.41,3.7,255009,0
+CORZZ.US,D,20240529,000000,3.75,4.09,3.52,4.02,218590,0
+CORZZ.US,D,20240530,000000,4.16,4.2,3.73,3.82,300852,0
+CORZZ.US,D,20240531,000000,3.74,3.84,3.3,3.72,104289,0
+CORZZ.US,D,20240603,000000,3.77,3.97,3.62,3.65,27353,0
+CORZZ.US,D,20240604,000000,4.25,4.5,3.88,4.35,4606615,0
+CORZZ.US,D,20240605,000000,4.4,4.82,4.1,4.8,1660005,0
+CORZZ.US,D,20240606,000000,5.2,7.34,5.1,6.42,2690415,0
+CORZZ.US,D,20240607,000000,6.44,6.78,5.87,6.1,1619763,0
+CORZZ.US,D,20240610,000000,5.96,7.11,5.96,6.5,1565768,0
+CORZZ.US,D,20240611,000000,6.36,7.555,6.36,7.47,1091964,0
+CORZZ.US,D,20240612,000000,7.71,8.9,7.42,8.8,2492377,0
+CORZZ.US,D,20240613,000000,9.03,10.1,8.6,9.05,1641300,0
+CORZZ.US,D,20240614,000000,8.98,9.69,8.74,9.63,890132,0
+CORZZ.US,D,20240617,000000,9.6,9.7999,8.82,9,2086096,0
+CORZZ.US,D,20240618,000000,8.9,8.9,7.55,7.87,775233,0
+CORZZ.US,D,20240620,000000,7.92,8.45,7.57,7.94,715705,0
+CORZZ.US,D,20240621,000000,7.65,7.97,7.18,7.7,544513,0
+CORZZ.US,D,20240624,000000,7.7001,7.9599,7.2,7.5,1082060,0
+CORZZ.US,D,20240625,000000,8.25,8.64,7.98,8.29,2107480,0
+CORZZ.US,D,20240626,000000,8.45,9.48,8.43,9.42,2044979,0
+CORZZ.US,D,20240627,000000,9.2,9.515,8.63,8.99,1175910,0
+CORZZ.US,D,20240628,000000,9.06,9.07,8.3,8.69,365087,0
+CORZZ.US,D,20240701,000000,8.61,9.5,8.4,9.47,626505,0
+CORZZ.US,D,20240702,000000,9.23,10.2,9.1713,9.95,1442759,0
+CORZZ.US,D,20240703,000000,9.66,10.26,9.65,9.89,697336,0
+CORZZ.US,D,20240705,000000,9.36,10.26,9.25,10.09,1269648,0
+CORZZ.US,D,20240708,000000,9.99,10.91,9.1,10.13,1574979,0
+CORZZ.US,D,20240709,000000,10.16,10.47,9.16,9.34,1003131,0
+CORZZ.US,D,20240710,000000,9.78,10.02,9.51,9.59,1097493,0
+CORZZ.US,D,20240711,000000,9.85,10.07,9.23,9.74,1041643,0
+CORZZ.US,D,20240712,000000,9.47,10.09,9.39,10.09,467747,0
+CORZZ.US,D,20240715,000000,10.67,11.23,10.46,10.97,1660362,0
+CORZZ.US,D,20240716,000000,11.03,11.77,11.03,11.65,562361,0
+CORZZ.US,D,20240717,000000,11.52,12.23,10.79,11.21,465276,0
+CORZZ.US,D,20240718,000000,11.56,11.56,9.66,9.66,356206,0
+CORZZ.US,D,20240719,000000,10.14,10.5,9.73,10.38,256883,0
+CORZZ.US,D,20240722,000000,10.56,11.06,10,11.02,331937,0
+CORZZ.US,D,20240723,000000,10.64,11.26,10.64,10.86,249552,0
+CORZZ.US,D,20240724,000000,10.9,10.98,10.04,10.06,109036,0
+CORZZ.US,D,20240725,000000,10.18,10.18,9.38,9.4,211357,0
+CORZZ.US,D,20240726,000000,9.56,10.19,9.48,10.17,172456,0
+CORZZ.US,D,20240729,000000,10.33,10.82,9.55,9.55,85642,0
+CORZZ.US,D,20240730,000000,9.51,9.66,9.01,9.15,81177,0
+CORZZ.US,D,20240731,000000,9.63,10.12,9.46,9.71,236946,0
+CORZZ.US,D,20240801,000000,9.85,10.05,9.29,9.4,101434,0
+CORZZ.US,D,20240802,000000,9.06,9.2,8.79,8.85,188473,0
+CORZZ.US,D,20240805,000000,7,8.44,6.77,8.16,228144,0
+CORZZ.US,D,20240806,000000,9.22,9.84,8.46,9.66,403094,0
+CORZZ.US,D,20240807,000000,9.7809,10.06,9.44,9.8,170282,0
+CORZZ.US,D,20240808,000000,9.82,10.36,9.2,10.13,248995,0
+CORZZ.US,D,20240809,000000,9.92,9.92,9.4,9.74,123121,0
+CORZZ.US,D,20240812,000000,9.56,9.97,9.42,9.445,53340,0
+CORZZ.US,D,20240813,000000,8.47,8.85,8.32,8.41,61960,0
+CORZZ.US,D,20240814,000000,8.86,9.11,8.66,8.74,50540,0
+CORZZ.US,D,20240815,000000,8.73,9.4,8.73,9.24,110695,0
+CORZZ.US,D,20240816,000000,9.13,10.07,9.13,10.07,304975,0
+CORZZ.US,D,20240819,000000,10.05,10.37,9.63,10.37,249391,0
+CORZZ.US,D,20240820,000000,10.36,10.55,9.92,10.125,44475,0
+CORZZ.US,D,20240821,000000,10.12,10.54,10.01,10.46,412693,0
+CORZZ.US,D,20240822,000000,10.6,10.6,9.75,9.83,208491,0
+CORZZ.US,D,20240823,000000,10.07,10.7727,9.85,10.75,262770,0
+CORZZ.US,D,20240826,000000,10.55,10.98,10.52,10.81,342946,0
+CORZZ.US,D,20240827,000000,10.63,10.85,10.25,10.35,92286,0
+CORZZ.US,D,20240828,000000,10.34,10.55,9.57,10.1,105523,0
+CORZZ.US,D,20240829,000000,10.26,10.79,10.04,10.18,165744,0
+CORZZ.US,D,20240830,000000,10.19,10.3,9.91,10.3,48005,0
+CORZZ.US,D,20240903,000000,10,10.14,9.29,9.34,196432,0
+CORZZ.US,D,20240904,000000,9.24,10,9.24,9.83,103208,0
+CORZZ.US,D,20240905,000000,10.07,10.33,9.77,10.215,206738,0
+CORZZ.US,D,20240906,000000,10,10.15,9.2408,9.25,317012,0
+CORZZ.US,D,20240909,000000,9.3,9.95,9.1,9.93,458976,0
+CORZZ.US,D,20240910,000000,9.84,10.14,9.84,10,166994,0
+CORZZ.US,D,20240911,000000,9.88,10.3,9.42,9.96,170663,0
+CORZZ.US,D,20240912,000000,9.92,10.61,9.7,10.34,118917,0
+CORZZ.US,D,20240913,000000,10.38,11.29,10.37,11.15,309350,0
+CORZZ.US,D,20240916,000000,10.95,11.37,10.51,11.15,293865,0
+CORZZ.US,D,20240917,000000,11.33,11.76,10.93,11.54,83663,0
+CORZZ.US,D,20240918,000000,11.4,12.44,11.4,12,456266,0
+CORZZ.US,D,20240919,000000,12.5,12.55,11.51,11.58,360085,0
+CORZZ.US,D,20240920,000000,11.65,12.04,11.24,11.96,66509,0
+CORZZ.US,D,20240923,000000,12.05,12.66,12.05,12.51,313173,0
+CORZZ.US,D,20240924,000000,12.47,12.9,12.22,12.86,244813,0
+CORZZ.US,D,20240925,000000,12.84,12.84,12.3,12.36,83598,0
+CORZZ.US,D,20240926,000000,12.57,12.57,11.79,12.33,115897,0
+CORZZ.US,D,20240927,000000,12.29,12.42,11.97,12.08,87468,0
+CORZZ.US,D,20240930,000000,11.8,12.12,11.6,11.76,19418,0
+CORZZ.US,D,20241001,000000,11.74,11.85,11.03,11.74,28394,0
+CORZZ.US,D,20241002,000000,11.44,12.05,11.44,11.99,14769,0
+CORZZ.US,D,20241003,000000,11.97,12.39,11.81,12,23829,0
+CORZZ.US,D,20241004,000000,12.29,12.415,11.92,12.15,73300,0
+CORZZ.US,D,20241007,000000,11.86,12.65,11.86,12.4,101684,0
+CORZZ.US,D,20241008,000000,12.24,12.4799,11.67,12.1,46385,0
+CORZZ.US,D,20241009,000000,12.06,12.15,11.89,11.97,19834,0
+CORZZ.US,D,20241010,000000,11.83,12.23,11.83,11.98,112788,0
+CORZZ.US,D,20241011,000000,11.99,13.2374,11.99,13.17,685389,0
+CORZZ.US,D,20241014,000000,13.33,13.33,12.67,12.91,56692,0
+CORZZ.US,D,20241015,000000,12.54,13.17,12.54,12.93,211981,0
+CORZZ.US,D,20241016,000000,12.91,13.48,12.91,13.28,214853,0
+CORZZ.US,D,20241017,000000,13.07,13.51,12.96,12.96,148341,0
+CORZZ.US,D,20241018,000000,12.97,13.27,12.65,12.79,274635,0
+CORZZ.US,D,20241021,000000,12.71,12.87,11.42,12.87,86812,0
+CORZZ.US,D,20241022,000000,12.89,13.95,12.52,13.66,315103,0
+CORZZ.US,D,20241023,000000,13.56,13.77,13.04,13.47,110842,0
+CORZZ.US,D,20241024,000000,13.6,14.01,13.47,13.64,129458,0
+CORZZ.US,D,20241025,000000,13.48,13.82,13.08,13.34,93923,0
+CORZZ.US,D,20241028,000000,13.68,14.34,13.68,14.22,64240,0
+CORZZ.US,D,20241029,000000,14.22,14.6024,14.0205,14.23,170353,0
+CORZZ.US,D,20241030,000000,13.94,14.24,13.56,13.805,32418,0
+CORZZ.US,D,20241031,000000,13.67,13.72,13.13,13.26,22144,0
+CORZZ.US,D,20241101,000000,13.02,13.2101,12.6599,13.06,52001,0
+CORZZ.US,D,20241104,000000,12.58,12.85,12.54,12.6001,37437,0
+CORZZ.US,D,20241105,000000,12.63,13.2759,12.63,12.94,99227,0
+CORZZ.US,D,20241106,000000,13.97,14.36,13.74,14.36,117260,0
+CORZZ.US,D,20241107,000000,14.18,16.66,14.18,16.59,364114,0
+CORZZ.US,D,20241108,000000,16.67,16.97,16.02,16.93,54989,0
+CORZZ.US,D,20241111,000000,17.68,17.93,17.15,17.54,186307,0
+CORZZ.US,D,20241112,000000,17.05,17.3,16.58,17,97438,0
+CORZZ.US,D,20241113,000000,17.11,17.25,16,16.2,134346,0
+CORZZ.US,D,20241114,000000,16.37,16.535,15.34,15.4001,56574,0
+CORZZ.US,D,20241115,000000,15.77,15.9131,15.23,15.91,42179,0
+CORZZ.US,D,20241118,000000,15.68,16.3602,15.55,15.61,49252,0
+CORZZ.US,D,20241119,000000,15.43,16.93,15.35,16.43,72766,0
+CORZZ.US,D,20241120,000000,17.03,17.5,16.81,17.28,92615,0
+CORZZ.US,D,20241121,000000,17.59,18.29,17,17.5,176840,0
+CORZZ.US,D,20241122,000000,17.27,18.22,16.98,18.19,119377,0
+CORZZ.US,D,20241125,000000,18.06,18.47,17.71,18.05,104155,0
+CORZZ.US,D,20241126,000000,17.46,18.56,16.68,17.15,66421,0
+CORZZ.US,D,20241127,000000,17.14,17.84,17.14,17.61,49590,0
+CORZZ.US,D,20241129,000000,17.84,18.24,17.530168,17.82,110223,0
+CORZZ.US,D,20241202,000000,16.76,17.47,15.53,16.02,61348,0
+CORZZ.US,D,20241203,000000,16.12,16.72,16.06,16.15,43614,0
+CORZZ.US,D,20241204,000000,16.815,17.436,16.37,17.4,24735,0
+CORZZ.US,D,20241205,000000,17.63,17.82,16.94,16.94,41553,0
+CORZZ.US,D,20241206,000000,16.83,17.4699,16.83,16.89,47672,0
+CORZZ.US,D,20241209,000000,16.67,16.71,15.94,15.97,13531,0
+CORZZ.US,D,20241210,000000,15.99,16.4301,15.58,15.811051,25820,0
+CORZZ.US,D,20241211,000000,15.8,16.23,15.7501,15.78,21220,0
+CORZZ.US,D,20241212,000000,16.3,16.65,15.48,15.48,83967,0
+CORZZ.US,D,20241213,000000,15.48,15.91,15.48,15.55,8640,0
+CORZZ.US,D,20241216,000000,15.61,17.2,15.61,16.49,147464,0
+CORZZ.US,D,20241217,000000,16.63,16.63,15.7,15.93,30538,0
+CORZZ.US,D,20241218,000000,15.79,16.275,13.65,14.39,307025,0
+CORZZ.US,D,20241219,000000,14.53,14.81,14.12,14.39,71013,0
+CORZZ.US,D,20241220,000000,14.13,14.5931,13.99,14.1,21962,0
+CORZZ.US,D,20241223,000000,13.87,14.38,13.6,14.01,25097,0
+CORZZ.US,D,20241224,000000,14.43,14.95,14.05,14.95,73897,0
+CORZZ.US,D,20241226,000000,14.33,14.68,14.33,14.42,23473,0
+CORZZ.US,D,20241227,000000,14.07,14.1915,13.77,14.02,23982,0
+CORZZ.US,D,20241230,000000,13.68,13.93,13.3,13.9,67304,0
+CORZZ.US,D,20241231,000000,13.93,14.2706,13.82,14.02,21846,0
+CORZZ.US,D,20250102,000000,14.03,14.58,13.952,14.41,57203,0
+CORZZ.US,D,20250103,000000,14.5,15.71,14.5,15.44,38179,0
+CORZZ.US,D,20250106,000000,15.57,15.8,15.04,15.16,60148,0
+CORZZ.US,D,20250107,000000,15,15,13.95,14.135,39436,0
+CORZZ.US,D,20250108,000000,13.8452,14.21,13.64,14.19,35127,0
+CORZZ.US,D,20250110,000000,13.48,14.1,13.47,13.95,6309,0
+CORZZ.US,D,20250113,000000,13.86,13.86,13.36,13.42,45116,0
+CORZZ.US,D,20250114,000000,13.88,14.53,13.72,13.83,4752,0
+CORZZ.US,D,20250115,000000,14.35,14.74,14.28,14.74,91590,0
+CORZZ.US,D,20250116,000000,14.44,14.75,14.22,14.74,16965,0
+CORZZ.US,D,20250117,000000,14.69,15.3347,14.69,14.9201,37363,0
+CORZZ.US,D,20250121,000000,15.1,15.49,14.77,15.19,46095,0
+CORZZ.US,D,20250122,000000,15.1,15.99,15.1,15.9,56612,0
+CORZZ.US,D,20250123,000000,15.47,16.6,15.47,16.28,83979,0
+CORZZ.US,D,20250124,000000,16.05,16.49,15.9,15.9,18236,0
+CORZZ.US,D,20250127,000000,12.61,13.005,10.46,11.2,125018,0
+CORZZ.US,D,20250128,000000,11.29,11.55,10.34,11.24,57647,0
+CORZZ.US,D,20250129,000000,11.25,11.66,10.99,11.37,74700,0
+CORZZ.US,D,20250130,000000,11.93,12.4701,11.93,12.2,9322,0
+CORZZ.US,D,20250131,000000,12.77,13.04,12.23,12.23,12742,0
+CORZZ.US,D,20250203,000000,11.43,12.36,11.37,12.29,74414,0
+CORZZ.US,D,20250204,000000,12.31,12.49,11.7917,12.16,25358,0
+CORZZ.US,D,20250205,000000,12.09,12.88,12.09,12.65,19429,0
+CORZZ.US,D,20250206,000000,12.92,12.99,12.45,12.5,11350,0
+CORZZ.US,D,20250207,000000,12.61,13.02,12.13,12.51,22110,0
+CORZZ.US,D,20250210,000000,12.8,13.12,12.69,12.78,70152,0
+CORZZ.US,D,20250211,000000,12.52,12.75,12.22,12.22,10852,0
+CORZZ.US,D,20250212,000000,11.85,12.140227,11.85,12.05,15423,0
+CORZZ.US,D,20250213,000000,12.31,12.7,12.31,12.49,15917,0
+CORZZ.US,D,20250214,000000,12.46,12.53,12.4,12.44,9657,0
+CORZZ.US,D,20250218,000000,12.51,12.75,12.4308,12.4308,6202,0
+CORZZ.US,D,20250219,000000,12.32,12.45,12.03,12.09,10037,0
+CORZZ.US,D,20250220,000000,11.95,11.95,11.58,11.825,19734,0
+CORZZ.US,D,20250221,000000,11.82,12.44,10.78,10.835,110630,0
+CORZZ.US,D,20250224,000000,10.67,10.92,9.51,9.955,112775,0
+CORZZ.US,D,20250225,000000,9.47,9.7,8.9,9.66,50826,0
+CORZZ.US,D,20250226,000000,9.82,10.4,9.82,9.92,10507,0
+CORZZ.US,D,20250227,000000,11.48,11.9676,10.5,10.63,34454,0
+CORZZ.US,D,20250228,000000,10.36,11.17,10.31,11.08,21093,0
+CORZZ.US,D,20250303,000000,11.38,11.38,10.06,10.06,38928,0
+CORZZ.US,D,20250304,000000,9.83,10.24,8.85,9.5,24609,0
+CORZZ.US,D,20250305,000000,9.63,9.76,9.3,9.51,6693,0
+CORZZ.US,D,20250306,000000,8.35,8.62,7.75,7.8,109344,0
+CORZZ.US,D,20250307,000000,7.91,8.14,7.45,7.57,34009,0
+CORZZ.US,D,20250310,000000,7.5139,8.28,6.74,7.8,30604,0
+CORZZ.US,D,20250311,000000,8,8.755,8,8.52,10866,0
+CORZZ.US,D,20250312,000000,8.74,9.08,8.49,8.91,21415,0
+CORZZ.US,D,20250313,000000,8.4363,8.69,8.4363,8.62,6872,0
+CORZZ.US,D,20250314,000000,8.82,9.0208,8.65,8.75,12034,0
+CORZZ.US,D,20250317,000000,8.63,8.815,8.6276,8.71,3848,0
+CORZZ.US,D,20250318,000000,8.48,8.48,7.98,7.98,15978,0
+CORZZ.US,D,20250319,000000,8.14,8.68,8.14,8.62,28994,0
+CORZZ.US,D,20250320,000000,8.91,8.91,8.44,8.49,2895,0
+CORZZ.US,D,20250321,000000,8.29,8.49,8.22,8.45,5240,0
+CORZZ.US,D,20250324,000000,8.62,9.37,8.62,9.25,15894,0
+CORZZ.US,D,20250325,000000,8.98,9.04,8.68,8.76,11180,0
+CORZZ.US,D,20250326,000000,8.55,8.55,7.37,7.43,13821,0
+CORZZ.US,D,20250327,000000,7.39,8.25,7.1998,7.67,33241,0
+CORZZ.US,D,20250328,000000,7.61,7.96,7.23,7.42,3753,0
+CORZZ.US,D,20250331,000000,6.97,7.18,6.97,7.18,7954,0
+CORZZ.US,D,20250401,000000,7.29,7.96,7.19,7.96,5456,0
+CORZZ.US,D,20250402,000000,8,8.4,7.77,8.4,13351,0
+CORZZ.US,D,20250403,000000,7.67,7.73,6.97,6.97,5805,0
+CORZZ.US,D,20250404,000000,7.05,7.4605,6.64,6.98,21598,0
+CORZZ.US,D,20250407,000000,6.47,7.6,6.47,6.81,101861,0
+CORZZ.US,D,20250408,000000,7.1805,7.25,6.33,6.33,26066,0
+CORZZ.US,D,20250409,000000,6.55,7.57,6.3,7.56,11271,0
+CORZZ.US,D,20250410,000000,7.06,7.06,6.61,6.61,2924,0
+CORZZ.US,D,20250411,000000,6.95,7.145,6.44,6.98,57319,0
+CORZZ.US,D,20250414,000000,7.27,7.3803,7,7.01,5966,0
+CORZZ.US,D,20250415,000000,6.73,6.85,6.7,6.8,5340,0
+CORZZ.US,D,20250416,000000,6.46,6.805,6.46,6.55,6796,0
+CORZZ.US,D,20250417,000000,6.4,6.71,6.32,6.59,16582,0
+CORZZ.US,D,20250421,000000,6.36,6.61,6.33,6.33,10946,0
+CORZZ.US,D,20250422,000000,6.46,7,6.46,6.86,23869,0
+CORZZ.US,D,20250423,000000,7.31,7.48,7.07,7.07,40561,0
+CORZZ.US,D,20250424,000000,7.21,7.56,7.21,7.47,18472,0
+CORZZ.US,D,20250425,000000,7.74,8.3,7.67,8.25,23849,0
+CORZZ.US,D,20250428,000000,8.15,8.4,7.88,8.19,9423,0
+CORZZ.US,D,20250429,000000,8.05,8.24,8.05,8.24,2598,0
+CORZZ.US,D,20250430,000000,7.84,8.03,7.74,8.03,2989,0
+CORZZ.US,D,20250501,000000,8.6,8.91,8.47,8.47,28340,0
+CORZZ.US,D,20250502,000000,8.76,9.07,8.68,8.68,12628,0
+CORZZ.US,D,20250505,000000,8.44,8.95,8.44,8.7,4978,0
+CORZZ.US,D,20250506,000000,8.28,9,8.28,8.92,3847,0
+CORZZ.US,D,20250507,000000,9,9.03,8.77,8.87,4734,0
+CORZZ.US,D,20250508,000000,9.25,9.8,9.13,9.39,19254,0
+CORZZ.US,D,20250509,000000,9.64,9.69,9.28,9.28,15249,0
+CORZZ.US,D,20250512,000000,9.7701,10,9.64,9.82,29279,0
+CORZZ.US,D,20250513,000000,9.76,10.2401,9.76,10.18,3795,0
+CORZZ.US,D,20250514,000000,10.18,10.69,10.14,10.28,20626,0
+CORZZ.US,D,20250515,000000,10.04,10.57,10.01,10.45,26813,0
+CORZZ.US,D,20250516,000000,10.48,10.8,10.48,10.72,7871,0
+CORZZ.US,D,20250519,000000,10.35,10.8,10.35,10.8,5200,0
+CORZZ.US,D,20250520,000000,11.04,11.16,10.76,10.86,24541,0
+CORZZ.US,D,20250521,000000,11.1601,11.2,10.55,10.72,2779,0
+CORZZ.US,D,20250522,000000,11,11.02,10.64,10.77,21909,0
+CORZZ.US,D,20250523,000000,10.5,10.75,10.5,10.62,5406,0
+CORZZ.US,D,20250527,000000,10.93,11.31,10.85,11.23,17287,0
+CORZZ.US,D,20250528,000000,11.05,11.17,10.6,10.74,3606,0
+CORZZ.US,D,20250529,000000,10.69,10.87,10.5907,10.5907,5319,0
+CORZZ.US,D,20250530,000000,10.56,10.76,10.5,10.6,8332,0
+CORZZ.US,D,20250602,000000,10.8637,10.88,10.53,10.88,4598,0
+CORZZ.US,D,20250603,000000,11,11.8214,11,11.8214,32872,0
+CORZZ.US,D,20250604,000000,11.65,12.62,11.65,12.53,36880,0
+CORZZ.US,D,20250605,000000,12.5,12.6949,11.82,11.89,35612,0
+CORZZ.US,D,20250606,000000,12.38,12.505,12.05,12.14,10215,0
+CORZZ.US,D,20250609,000000,12.16,12.7,11.94,12.6601,16858,0
+CORZZ.US,D,20250610,000000,12.83,12.93,12.53,12.82,15460,0
+CORZZ.US,D,20250611,000000,12.66,12.72,12.22,12.35,14767,0
+CORZZ.US,D,20250612,000000,12.03,12.39,12.03,12.1701,4304,0
+CORZZ.US,D,20250613,000000,12.1,12.18,11.82,11.84,26135,0
+CORZZ.US,D,20250616,000000,11.84,12.18,11.84,12.07,25564,0
+CORZZ.US,D,20250617,000000,11.86,11.91,11.62,11.75,24341,0
+CORZZ.US,D,20250618,000000,11.6601,12,11.61,11.92,12124,0
+CORZZ.US,D,20250620,000000,11.87,11.9346,11.55,11.81,11486,0
+CORZZ.US,D,20250623,000000,11.49,11.49,10.96,11.3,14115,0
+CORZZ.US,D,20250624,000000,11.72,12.1101,11.72,12.1101,24103,0
+CORZZ.US,D,20250625,000000,12.21,12.2801,12.1246,12.25,12482,0
+CORZZ.US,D,20250626,000000,11.99,16.8481,11.99,16.35,224808,0
+CORZZ.US,D,20250627,000000,16.87,17.13,16.05,16.59,602656,0
+CORZZ.US,D,20250630,000000,16.84,17.21,16.61,17.21,360782,0
+CORZZ.US,D,20250701,000000,16.78,17.5,16.67,17.25,54081,0
+CORZZ.US,D,20250702,000000,17.25,17.54,16.8993,17.54,52262,0
+CORZZ.US,D,20250703,000000,17.44,18.01,17.09,18.01,66487,0
+CORZZ.US,D,20250707,000000,14.52,15.7,13.71,14.78,65950,0
+CORZZ.US,D,20250708,000000,14.86,15.21,13.817509,14.01,178349,0
+CORZZ.US,D,20250709,000000,14,14.11,13.18,13.42,90890,0
+CORZZ.US,D,20250710,000000,13.27,13.76,12.98,13.22,34482,0
+CORZZ.US,D,20250711,000000,12.84,13.1,12.44,12.45,21127,0
+CORZZ.US,D,20250714,000000,12.61,13.51,12.61,13.51,12190,0
+CORZZ.US,D,20250715,000000,13.93,14.22,13.56,13.72,188192,0
+CORZZ.US,D,20250716,000000,13.86,14.1104,13.68,13.87,204158,0
+CORZZ.US,D,20250717,000000,13.76,13.76,13.41,13.46,35909,0
+CORZZ.US,D,20250718,000000,13.48,13.54,13.02,13.38,24108,0
+CORZZ.US,D,20250721,000000,13.13,13.71,13.13,13.33,35641,0
+CORZZ.US,D,20250722,000000,13.33,13.41,13.23,13.33,13979,0
+CORZZ.US,D,20250723,000000,13.48,13.5025,13.31,13.5025,35233,0
+CORZZ.US,D,20250724,000000,13.31,13.79,13.31,13.745,30524,0
+CORZZ.US,D,20250725,000000,13.37,14,13.35,13.785,29433,0
+CORZZ.US,D,20250728,000000,13.7,13.72,13.46,13.72,22719,0
+CORZZ.US,D,20250729,000000,13.52,13.52,12.86,13.145,30323,0
+CORZZ.US,D,20250730,000000,13.2,13.31,12.72,12.97,73609,0
+CORZZ.US,D,20250731,000000,13.79,13.82,13.38,13.545,48262,0
+CORZZ.US,D,20250801,000000,12.81,13.02,12.6,12.65,5213,0
+CORZZ.US,D,20250804,000000,12.55,13.6,12.55,13.59,19362,0
+CORZZ.US,D,20250805,000000,13.71,14,13.53,14,164820,0
+CORZZ.US,D,20250806,000000,14.01,14.1,13.87,14.1,8488,0
+CORZZ.US,D,20250807,000000,14.45,14.46,14.07,14.27,19534,0
+CORZZ.US,D,20250808,000000,14.37,14.5,14.0701,14.35,34035,0
+CORZZ.US,D,20250811,000000,14.25,14.82,14.24,14.5,99315,0
+CORZZ.US,D,20250812,000000,14.34,15.12,14.34,15.12,89878,0
+CORZZ.US,D,20250813,000000,14.29,14.51,13.52,13.62,8243,0
+CORZZ.US,D,20250814,000000,13.3413,13.9117,13.32,13.7814,22949,0
+CORZZ.US,D,20250815,000000,13.75,14.745,13.75,14.37,24729,0
+CORZZ.US,D,20250818,000000,14.48,14.68,14.24,14.68,27596,0
+CORZZ.US,D,20250819,000000,14.275,14.43,13.95,14.43,8398,0
+CORZZ.US,D,20250820,000000,14.19,14.35,13.7,13.98,110191,0
+CORZZ.US,D,20250821,000000,14.03,14.14,13.43,13.64,7941,0
+CORZZ.US,D,20250822,000000,13.62,14.5,13.51,13.51,22891,0
+CORZZ.US,D,20250825,000000,13.38,14.01,13.38,13.75,5873,0
+CORZZ.US,D,20250826,000000,13.75,14.15,13.75,14.15,1640,0
+CORZZ.US,D,20250827,000000,14.01,14.29,14.01,14.0799,6991,0
+CORZZ.US,D,20250828,000000,14.49,14.81,14.3,14.3,3352,0
+CORZZ.US,D,20250829,000000,14.0563,14.3338,13.99,14.3338,6920,0
+CORZZ.US,D,20250902,000000,13.75,14.06,13.48,13.95,41202,0
+CORZZ.US,D,20250903,000000,13.9588,14.04,13.45,13.54,14574,0
+CORZZ.US,D,20250904,000000,13.53,13.57,13.4,13.5,11454,0
+CORZZ.US,D,20250905,000000,13.58,13.7,13.1673,13.52,8277,0
+CORZZ.US,D,20250908,000000,13.675,14.03,13.675,13.9,15872,0
+CORZZ.US,D,20250909,000000,14.37,14.8245,14.37,14.54,47527,0
+CORZZ.US,D,20250910,000000,15.06,16,15.06,15.98,237881,0
+CORZZ.US,D,20250911,000000,15.86,16.15,15.69,15.8,47962,0
+CORZZ.US,D,20250912,000000,15.58,15.76,15.26,15.76,21583,0
+CORZZ.US,D,20250915,000000,16,16.6,16,16.57,22899,0
+CORZZ.US,D,20250916,000000,16.39,16.39,16.0045,16.19,19630,0
+CORZZ.US,D,20250917,000000,15.83,16.46,15.83,16.3,15937,0
+CORZZ.US,D,20250918,000000,16.63,16.73,16.55,16.73,27188,0
+CORZZ.US,D,20250919,000000,16.85,17.18,16.75,16.77,16739,0
+CORZZ.US,D,20250922,000000,16.27,17.25,16.16,17.11,162923,0
+CORZZ.US,D,20250923,000000,17.23,17.39,16.7,16.9301,86908,0
+CORZZ.US,D,20250924,000000,17.07,17.14,16.82,16.97,17382,0
+CORZZ.US,D,20250925,000000,16.55,17.64,16.55,16.8,160079,0
+CORZZ.US,D,20250926,000000,16.6,16.83,16.6,16.83,7077,0
+CORZZ.US,D,20250929,000000,16.96,17.39,16.96,17.3,108009,0
+CORZZ.US,D,20250930,000000,17.81,18.4,17.69,17.94,183971,0
+CORZZ.US,D,20251001,000000,17.7,17.9666,17.69,17.9,9608,0
+CORZZ.US,D,20251002,000000,17.79,18.1,17.76,18.1,121264,0
+CORZZ.US,D,20251003,000000,17.91,18.4,17.76,17.85,342522,0
+CORZZ.US,D,20251006,000000,18.11,18.4,17.88,17.99,113197,0
+CORZZ.US,D,20251007,000000,17.99,18.14,16.47,17.09,23818,0
+CORZZ.US,D,20251008,000000,17.315,17.68,16.9,17.36,16273,0
+CORZZ.US,D,20251009,000000,17.38,18.13,17.28,18.04,17684,0
+CORZZ.US,D,20251010,000000,18.24,19.25,18.2,18.62,243075,0
+CORZZ.US,D,20251013,000000,18.7,19.3432,18.5102,19.14,94559,0
+CORZZ.US,D,20251014,000000,18.15,19.25,18,18.95,48969,0
+CORZZ.US,D,20251015,000000,19.5,20,19.33,19.93,184516,0
+CORZZ.US,D,20251016,000000,19.95,20.27,19.22,19.49,252589,0
+CORZZ.US,D,20251017,000000,18.98,19.2,18.32,18.98,187829,0
+CORZZ.US,D,20251020,000000,19.18,19.36,18.59,18.72,57201,0
+CORZZ.US,D,20251021,000000,18.93,19.54,18.72,19.34,50333,0
+CORZZ.US,D,20251022,000000,19.21,19.42,17.03,17.85,16661,0
+CORZZ.US,D,20251023,000000,17.96,18.12,17.06,18.11,7665,0
+CORZZ.US,D,20251024,000000,18.26,19.42,18.26,19.42,33365,0
+CORZZ.US,D,20251027,000000,19.14,19.83,19.14,19.83,41101,0
+CORZZ.US,D,20251028,000000,20,20.99,19.87,20.04,119846,0
+CORZZ.US,D,20251029,000000,20.17,20.95,20.17,20.72,101322,0
+CORZZ.US,D,20251030,000000,20.28,22.13,20.01,20.68,283767,0
+CORZZ.US,D,20251031,000000,21.61,22.25,21.03,21.59,44876,0
+CORZZ.US,D,20251103,000000,22.89,23.3395,21.87,23,68178,0
+CORZZ.US,D,20251104,000000,21.84,22.61,21.43,21.69,22301,0
+CORZZ.US,D,20251105,000000,21.76,22.25,21.33,21.76,24419,0
+CORZZ.US,D,20251106,000000,21.25,21.58,19.94,20.55,41085,0
+CORZZ.US,D,20251107,000000,19.29,20.46,19.14,20.23,28418,0
+CORZZ.US,D,20251110,000000,20.57,20.91,19.02,19.27,30256,0
+CORZZ.US,D,20251111,000000,18.7,18.7,16.74,17.05,43801,0
+CORZZ.US,D,20251112,000000,17.48,17.75,15.74,16.28,54015,0
+CORZZ.US,D,20251113,000000,15.95,15.95,14.88,15.36,61997,0
+CORZZ.US,D,20251114,000000,14.5,15.86,14.44,14.94,85599,0
+CORZZ.US,D,20251117,000000,14.87,15.23,14.35,14.75,67152,0
+CORZZ.US,D,20251118,000000,14.47,15.86,14.47,15.38,12437,0
+CORZZ.US,D,20251119,000000,16.06,16.06,15.14,15.26,3677,0
+CORZZ.US,D,20251120,000000,16.05,16.38,14.9702,15.11,4884,0
+CORZZ.US,D,20251121,000000,15.13,15.14,14.16,14.6806,17437,0
+CORZZ.US,D,20251124,000000,14.94,15.81,14.94,15.68,14401,0
+CORZZ.US,D,20251125,000000,14.66,15.35,14.65,15.35,4461,0
+CORZZ.US,D,20251126,000000,15.69,16.48,15.69,16.2949,38477,0
+CORZZ.US,D,20251128,000000,16.1,16.97,16.1,16.97,4195,0
+CORZZ.US,D,20251201,000000,16.44,16.79,16.19,16.62,27605,0
+CORZZ.US,D,20251202,000000,16.39,16.92,15.77,15.77,7019,0
+CORZZ.US,D,20251203,000000,15.6378,16.46,15.57,16.46,1466,0
+CORZZ.US,D,20251204,000000,16.72,17.08,16.72,17.08,24353,0
+CORZZ.US,D,20251205,000000,16.88,17.07,16.55,17.04,9289,0
+CORZZ.US,D,20251208,000000,17.53,17.75,17.34,17.64,26882,0
+CORZZ.US,D,20251209,000000,17.11,17.8,17.11,17.6,7818,0
+CORZZ.US,D,20251210,000000,17.51,17.57,17.34,17.38,4662,0
+CORZZ.US,D,20251211,000000,16.64,17.36,16.62,17.35,12293,0
+CORZZ.US,D,20251212,000000,16.97,17.63,16.36,16.39,31972,0
+CORZZ.US,D,20251215,000000,15.99,15.99,15.14,15.225,50630,0
+CORZZ.US,D,20251216,000000,15.15,15.1556,14.25,14.73,18967,0
+CORZZ.US,D,20251217,000000,14.73,14.73,13.53,13.71,3311,0
+CORZZ.US,D,20251218,000000,14.53,14.71,14.27,14.53,14680,0
+CORZZ.US,D,20251219,000000,15.0741,15.8399,15.0741,15.58,4161,0
+CORZZ.US,D,20251222,000000,16.2,16.24,15.76,15.76,2839,0
+CORZZ.US,D,20251223,000000,15.31,15.74,15.31,15.46,2626,0
+CORZZ.US,D,20251226,000000,15.36,15.36,15.1601,15.22,2705,0
+CORZZ.US,D,20251229,000000,15.25,15.25,14.82,15.04,4615,0
+CORZZ.US,D,20251230,000000,14.94,14.955,14.81,14.83,4716,0
+CORZZ.US,D,20251231,000000,14.625,14.625,14.45,14.54,3756,0
+CORZZ.US,D,20260102,000000,14.46,16.1025,14.46,15.93,12525,0
+CORZZ.US,D,20260105,000000,16.29,16.9,16.29,16.62,5717,0
+CORZZ.US,D,20260106,000000,16.88,17.08,16.71,16.81,31843,0
+CORZZ.US,D,20260107,000000,16.57,16.69,16.32,16.32,7073,0
+CORZZ.US,D,20260108,000000,16.15,16.751,15.98,16.69,4385,0
+CORZZ.US,D,20260109,000000,16.7,17.31,16.58,17.31,3153,0
+CORZZ.US,D,20260112,000000,16.68,17.71,16.68,17.42,12435,0
+CORZZ.US,D,20260113,000000,17.4801,17.845,17.28,17.83,2029,0
+CORZZ.US,D,20260114,000000,17.79,17.93,17.6,17.9,21012,0
+CORZZ.US,D,20260115,000000,18.09,18.41,17.68,18.21,9917,0
+CORZZ.US,D,20260116,000000,18.33,18.91,18.27,18.91,34169,0
+CORZZ.US,D,20260120,000000,17.88,18.5,17.84,18.23,25464,0
+CORZZ.US,D,20260121,000000,18.4,19,17.91,18.19,11412,0
+CORZZ.US,D,20260122,000000,18.71,18.77,17.99,18,3989,0
+CORZZ.US,D,20260123,000000,17.89,19.01,17.45,18.65,10114,0
+CORZZ.US,D,20260126,000000,18.79,19.57,18.79,18.88,5999,0
+CORZZ.US,D,20260127,000000,19.1,19.78,19.1,19.76,11718,0
+CORZZ.US,D,20260128,000000,19.81,19.81,19.47,19.47,3236,0
+CORZZ.US,D,20260129,000000,19.08,19.23,18.47,18.82,12775,0
+CORZZ.US,D,20260130,000000,18.68,18.68,17.9,18.02,12029,0
+CORZZ.US,D,20260202,000000,17.36,18.34,17.36,17.78,30588,0
+CORZZ.US,D,20260203,000000,17.9,18.64,16.92,17.61,8224,0
+CORZZ.US,D,20260204,000000,17.29,17.29,15.77,16.19,38438,0
+CORZZ.US,D,20260205,000000,15.28,16.1,14.7,14.71,17700,0
+CORZZ.US,D,20260206,000000,15.54,16.895,15.54,16.64,8997,0
+CORZZ.US,D,20260209,000000,16.75,18.7,16.75,18.54,25188,0
+CORZZ.US,D,20260210,000000,18.4,19,18.11,18.11,4416,0
+CORZZ.US,D,20260211,000000,18.23,18.2901,17.63,17.72,2517,0
+CORZZ.US,D,20260212,000000,17.98,18.25,17.26,17.56,57493,0
+CORZZ.US,D,20260213,000000,17.65,18.4,17.65,17.92,2577,0
+CORZZ.US,D,20260217,000000,17.26,17.79,16.91,17.72,5288,0
+CORZZ.US,D,20260218,000000,17.19,17.7537,17.1,17.1,5800,0

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

@@ -0,0 +1,786 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COYA.US,D,20221230,000000,4.79,4.8499,4.6,4.7381,27058,0
+COYA.US,D,20230103,000000,4.6,4.84,4.6,4.65,18520,0
+COYA.US,D,20230104,000000,4.85,4.85,4.61,4.62,37435,0
+COYA.US,D,20230105,000000,4.65,4.7899,4.6,4.7,21811,0
+COYA.US,D,20230106,000000,4.79,4.79,4.6,4.6701,14383,0
+COYA.US,D,20230109,000000,4.68,4.68,4.6094,4.65,4058,0
+COYA.US,D,20230110,000000,4.95,4.95,4.7001,4.93,10219,0
+COYA.US,D,20230111,000000,4.91,5.67,4.76,4.9,33467,0
+COYA.US,D,20230112,000000,4.93,4.93,4.81,4.85,5370,0
+COYA.US,D,20230113,000000,4.86,5.08,4.8001,4.8001,4982,0
+COYA.US,D,20230117,000000,4.97,4.97,4.71,4.71,4822,0
+COYA.US,D,20230118,000000,4.7,4.8,4.7,4.7308,2442,0
+COYA.US,D,20230119,000000,4.793,4.8,4.65,4.65,7177,0
+COYA.US,D,20230120,000000,4.78,4.78,4.715,4.77,401,0
+COYA.US,D,20230123,000000,4.75,4.77,4.65,4.77,5063,0
+COYA.US,D,20230124,000000,4.77,4.77,4.58,4.75,11092,0
+COYA.US,D,20230125,000000,4.76,4.78,4.62,4.78,16164,0
+COYA.US,D,20230126,000000,4.6,4.7699,4.3881,4.61,53481,0
+COYA.US,D,20230127,000000,4.51,4.5936,4.26,4.54,12610,0
+COYA.US,D,20230130,000000,4.54,4.54,4.28,4.35,17522,0
+COYA.US,D,20230131,000000,4.49,4.49,4.08,4.255,9967,0
+COYA.US,D,20230201,000000,4.21,4.345,3.93,4.0931,11954,0
+COYA.US,D,20230202,000000,4.3182,4.3499,3.685,4.16,24339,0
+COYA.US,D,20230203,000000,3.99,4,3.76,3.99,12459,0
+COYA.US,D,20230206,000000,3.9864,3.9864,3.9316,3.95,2070,0
+COYA.US,D,20230207,000000,3.99,4.07,3.9,4.04,14745,0
+COYA.US,D,20230208,000000,3.91,4.27,3.91,4.0001,57895,0
+COYA.US,D,20230209,000000,4.21,4.21,4.11,4.11,676,0
+COYA.US,D,20230210,000000,4.24,4.24,4.2043,4.21,5991,0
+COYA.US,D,20230213,000000,4.011,4.3003,4.011,4.21,3823,0
+COYA.US,D,20230214,000000,4.28,4.425,4.1497,4.24,19392,0
+COYA.US,D,20230215,000000,4.425,4.45,4.33,4.4,7630,0
+COYA.US,D,20230216,000000,4.34,4.3426,4.1604,4.29,14125,0
+COYA.US,D,20230217,000000,4.4459,4.4459,4.0766,4.18,3281,0
+COYA.US,D,20230221,000000,4.17,4.18,4.03,4.18,2989,0
+COYA.US,D,20230222,000000,4.18,4.18,4,4.01,3253,0
+COYA.US,D,20230223,000000,4.0001,4.195,4.0001,4.01,591,0
+COYA.US,D,20230224,000000,4.18,4.18,4,4,4485,0
+COYA.US,D,20230227,000000,4.05,4.05,3.85,3.85,6339,0
+COYA.US,D,20230228,000000,3.98,4.0999,3.9,4.0875,2598,0
+COYA.US,D,20230301,000000,4.0841,4.1786,3.69,4.15,26759,0
+COYA.US,D,20230302,000000,3.983,4.39,3.983,4.39,9068,0
+COYA.US,D,20230303,000000,4.25,4.44,4.2,4.44,30891,0
+COYA.US,D,20230306,000000,4.49,4.67,4.2,4.6616,30510,0
+COYA.US,D,20230307,000000,4.68,4.89,4.41,4.6,94270,0
+COYA.US,D,20230308,000000,4.72,4.8696,4.545,4.6734,20233,0
+COYA.US,D,20230309,000000,4.79,4.93,4.61,4.675,48202,0
+COYA.US,D,20230310,000000,4.76,4.8599,4.565,4.6,18705,0
+COYA.US,D,20230313,000000,4.58,4.8999,4.52,4.75,25946,0
+COYA.US,D,20230314,000000,4.88,4.99,4.55,4.6,128999,0
+COYA.US,D,20230315,000000,4.61,4.86,4.61,4.72,15268,0
+COYA.US,D,20230316,000000,4.9016,4.96,4.61,4.62,42783,0
+COYA.US,D,20230317,000000,4.65,4.7324,4.24,4.24,44336,0
+COYA.US,D,20230320,000000,4.35,4.56,3.92,4.04,46083,0
+COYA.US,D,20230321,000000,4.24,4.5004,3.935,3.95,37909,0
+COYA.US,D,20230322,000000,3.92,4.165,3.92,4.03,20481,0
+COYA.US,D,20230323,000000,4.33,4.55,4.025,4.025,17926,0
+COYA.US,D,20230324,000000,4,4.199,3.9372,4.06,12006,0
+COYA.US,D,20230327,000000,4.55,4.55,3.92,3.99,22545,0
+COYA.US,D,20230328,000000,4.04,4.175,3.93,3.93,10972,0
+COYA.US,D,20230329,000000,4.1,4.1973,3.93,4.18,12507,0
+COYA.US,D,20230330,000000,4.07,4.16,3.93,3.99,8505,0
+COYA.US,D,20230331,000000,4.1,4.1,3.75,3.9735,33588,0
+COYA.US,D,20230403,000000,4.23,4.54,3.92,4.05,13220,0
+COYA.US,D,20230404,000000,4.15,4.4645,3.78,3.8999,17020,0
+COYA.US,D,20230405,000000,3.96,4.01,3.75,3.815,27733,0
+COYA.US,D,20230406,000000,3.96,4.45,3.9,4.21,34800,0
+COYA.US,D,20230410,000000,4.14,4.2,3.82,3.87,16361,0
+COYA.US,D,20230411,000000,3.8101,4.2199,3.78,4.103,14543,0
+COYA.US,D,20230412,000000,4.2287,4.2312,4,4.055,22568,0
+COYA.US,D,20230413,000000,3.76,4.1313,3.76,3.98,12107,0
+COYA.US,D,20230414,000000,4.12,4.13,3.85,3.98,9598,0
+COYA.US,D,20230417,000000,3.88,4.139,3.85,3.98,11801,0
+COYA.US,D,20230418,000000,3.8,4.0022,3.8,3.9,17636,0
+COYA.US,D,20230419,000000,3.82,4.43,3.76,4.22,32712,0
+COYA.US,D,20230420,000000,4.29,4.4813,4.14,4.35,10349,0
+COYA.US,D,20230421,000000,4.445,4.85,4.33,4.7001,56903,0
+COYA.US,D,20230424,000000,4.7,4.9,4.7,4.74,22909,0
+COYA.US,D,20230425,000000,4.76,4.77,4.5101,4.715,25485,0
+COYA.US,D,20230426,000000,4.6704,4.72,4.43,4.63,9215,0
+COYA.US,D,20230427,000000,4.4528,4.8,4.452,4.62,22119,0
+COYA.US,D,20230428,000000,4.6279,4.86,4.6279,4.8202,19887,0
+COYA.US,D,20230501,000000,4.88,4.88,4.64,4.68,8860,0
+COYA.US,D,20230502,000000,4.77,4.77,4.51,4.58,8593,0
+COYA.US,D,20230503,000000,4.88,5.1999,4.51,4.85,89872,0
+COYA.US,D,20230504,000000,4.9,5.15,4.5,4.99,137425,0
+COYA.US,D,20230505,000000,4.99,5.4815,4.85,5.2,51724,0
+COYA.US,D,20230508,000000,5.2,5.4799,5.15,5.26,86542,0
+COYA.US,D,20230509,000000,5.41,5.6,5.1,5.25,108299,0
+COYA.US,D,20230510,000000,5.375,5.6457,5.26,5.35,28229,0
+COYA.US,D,20230511,000000,5.15,5.535,5.05,5.15,36606,0
+COYA.US,D,20230512,000000,5.28,5.31,4.92,5.24,26203,0
+COYA.US,D,20230515,000000,5.2,5.49,5.13,5.3,41781,0
+COYA.US,D,20230516,000000,5.86,8,5.73,5.83,3995409,0
+COYA.US,D,20230517,000000,6.08,6.2,5.5292,5.76,522379,0
+COYA.US,D,20230518,000000,5.89,5.965,5.5105,5.62,209494,0
+COYA.US,D,20230519,000000,5.62,5.65,4.8,5,241039,0
+COYA.US,D,20230522,000000,5.02,5.14,4.24,4.78,172980,0
+COYA.US,D,20230523,000000,4.84,4.84,4.475,4.5,70417,0
+COYA.US,D,20230524,000000,4.41,4.77,4.02,4.27,75269,0
+COYA.US,D,20230525,000000,4.27,4.39,4.06,4.15,68810,0
+COYA.US,D,20230526,000000,4.1,4.44,4.1,4.37,67265,0
+COYA.US,D,20230530,000000,4.36,4.45,4.2311,4.45,19124,0
+COYA.US,D,20230531,000000,4.45,4.59,4.2,4.47,55120,0
+COYA.US,D,20230601,000000,4.38,4.7,4.38,4.58,37751,0
+COYA.US,D,20230602,000000,4.59,4.59,4.3,4.57,27358,0
+COYA.US,D,20230605,000000,4.47,4.72,4.09,4.2,52643,0
+COYA.US,D,20230606,000000,4.3,4.3683,3.92,4.34,104439,0
+COYA.US,D,20230607,000000,4.59,4.8199,4.5,4.7,421086,0
+COYA.US,D,20230608,000000,4.81,4.94,4.52,4.82,134197,0
+COYA.US,D,20230609,000000,4.8,5.18,4.62,5.15,83279,0
+COYA.US,D,20230612,000000,5.25,5.34,5.01,5.15,108084,0
+COYA.US,D,20230613,000000,5.22,5.24,4.81,5.22,74116,0
+COYA.US,D,20230614,000000,5.25,5.25,4.65,4.92,43080,0
+COYA.US,D,20230615,000000,4.87,4.87,4.7101,4.83,15834,0
+COYA.US,D,20230616,000000,4.82,5.1,4.56,5.03,85947,0
+COYA.US,D,20230620,000000,5.03,5.06,4.57,4.87,89628,0
+COYA.US,D,20230621,000000,4.75,4.9299,4.62,4.7,18029,0
+COYA.US,D,20230622,000000,4.63,4.88,4.61,4.76,7107,0
+COYA.US,D,20230623,000000,4.76,4.76,4.6217,4.69,10287,0
+COYA.US,D,20230626,000000,4.64,4.81,4.51,4.55,74090,0
+COYA.US,D,20230627,000000,4.53,4.58,4.3,4.39,32867,0
+COYA.US,D,20230628,000000,4.41,4.41,4.1,4.2,21432,0
+COYA.US,D,20230629,000000,4.2,4.25,4.14,4.2,80481,0
+COYA.US,D,20230630,000000,4.13,4.2388,4.07,4.07,25334,0
+COYA.US,D,20230703,000000,4.09,4.25,4,4.1,39879,0
+COYA.US,D,20230705,000000,4.15,4.23,4.1,4.15,18459,0
+COYA.US,D,20230706,000000,4.1,4.1399,4.06,4.1,12243,0
+COYA.US,D,20230707,000000,4.1,4.2399,4.05,4.13,6838,0
+COYA.US,D,20230710,000000,4.18,4.18,4.09,4.115,11657,0
+COYA.US,D,20230711,000000,4.115,4.12,4,4.04,22697,0
+COYA.US,D,20230712,000000,4.1,4.2,4,4.13,18774,0
+COYA.US,D,20230713,000000,4.14,4.14,3.96,4.06,19841,0
+COYA.US,D,20230714,000000,4.12,4.16,4.01,4.01,19734,0
+COYA.US,D,20230717,000000,4.41,4.75,4.02,4.25,949871,0
+COYA.US,D,20230718,000000,4.24,4.25,3.92,4.19,113611,0
+COYA.US,D,20230719,000000,4.1085,4.29,3.99,4.03,93058,0
+COYA.US,D,20230720,000000,4.05,4.1999,3.93,3.98,62490,0
+COYA.US,D,20230721,000000,3.97,4.16,3.95,3.98,77858,0
+COYA.US,D,20230724,000000,3.95,4.0899,3.95,4.07,44760,0
+COYA.US,D,20230725,000000,4,4.0637,3.9501,4.06,39078,0
+COYA.US,D,20230726,000000,3.94,4.14,3.94,4.01,105154,0
+COYA.US,D,20230727,000000,4.01,4.085,3.98,4.03,27675,0
+COYA.US,D,20230728,000000,4.075,4.075,3.92,4.03,63316,0
+COYA.US,D,20230731,000000,4.05,4.05,3.965,3.98,38341,0
+COYA.US,D,20230801,000000,3.95,4.03,3.95,3.97,21553,0
+COYA.US,D,20230802,000000,3.9828,3.99,3.9,3.94,32660,0
+COYA.US,D,20230803,000000,3.9,3.9499,3.8,3.84,25341,0
+COYA.US,D,20230804,000000,3.85,3.85,3.75,3.8,12908,0
+COYA.US,D,20230807,000000,3.8,3.9,3.781,3.85,16363,0
+COYA.US,D,20230808,000000,4.07,4.07,3.8,3.9,19593,0
+COYA.US,D,20230809,000000,3.96,3.96,3.77,3.8,42313,0
+COYA.US,D,20230810,000000,3.8913,3.97,3.7,3.7,42567,0
+COYA.US,D,20230811,000000,3.67,3.6828,3.31,3.38,81743,0
+COYA.US,D,20230814,000000,3.43,3.54,3.28,3.5325,48409,0
+COYA.US,D,20230815,000000,3.49,3.49,3.42,3.42,20720,0
+COYA.US,D,20230816,000000,3.42,3.475,3.35,3.455,8660,0
+COYA.US,D,20230817,000000,3.42,3.45,3.3,3.32,44736,0
+COYA.US,D,20230818,000000,3.24,3.43,3.21,3.43,27814,0
+COYA.US,D,20230821,000000,3.4,3.585,3.37,3.42,19833,0
+COYA.US,D,20230822,000000,3.52,3.67,3.48,3.51,35783,0
+COYA.US,D,20230823,000000,3.53,3.67,3.41,3.52,17746,0
+COYA.US,D,20230824,000000,3.46,3.55,3.4,3.53,6372,0
+COYA.US,D,20230825,000000,3.6,3.6,3.45,3.45,15550,0
+COYA.US,D,20230828,000000,3.52,3.8,3.5,3.72,55381,0
+COYA.US,D,20230829,000000,3.66,3.7,3.55,3.62,22563,0
+COYA.US,D,20230830,000000,3.53,3.605,3.48,3.51,11143,0
+COYA.US,D,20230831,000000,3.48,3.6,3.48,3.53,16493,0
+COYA.US,D,20230901,000000,3.5,3.7001,3.45,3.55,49948,0
+COYA.US,D,20230905,000000,3.73,4.1888,3.6,4.11,147532,0
+COYA.US,D,20230906,000000,4.23,4.49,4.06,4.29,117729,0
+COYA.US,D,20230907,000000,4.33,5.19,4.3,4.81,322718,0
+COYA.US,D,20230908,000000,4.83,5.0999,4.5846,4.99,122108,0
+COYA.US,D,20230911,000000,5.1,5.1539,4.75,5.08,111060,0
+COYA.US,D,20230912,000000,5.04,5.04,4.9,4.9,44206,0
+COYA.US,D,20230913,000000,4.95,4.96,4.6002,4.69,61776,0
+COYA.US,D,20230914,000000,4.66,5.08,4.6001,4.62,112774,0
+COYA.US,D,20230915,000000,4.65,4.9,4,4.42,140939,0
+COYA.US,D,20230918,000000,4.33,4.37,4.07,4.18,24242,0
+COYA.US,D,20230919,000000,4.13,4.3,4.0671,4.09,25563,0
+COYA.US,D,20230920,000000,4.07,4.2691,3.95,3.95,23608,0
+COYA.US,D,20230921,000000,3.92,4.07,3.92,4.06,9162,0
+COYA.US,D,20230922,000000,3.98,4.06,3.87,4.02,15887,0
+COYA.US,D,20230925,000000,4.1,4.1,3.9301,4.015,16905,0
+COYA.US,D,20230926,000000,4.05,4.11,3.9401,4.03,8108,0
+COYA.US,D,20230927,000000,3.98,4.34,3.98,4.2,26712,0
+COYA.US,D,20230928,000000,4.27,4.3548,4.1,4.12,17631,0
+COYA.US,D,20230929,000000,4.205,4.21,3.7,3.84,27871,0
+COYA.US,D,20231002,000000,3.88,3.9,3.82,3.9,17930,0
+COYA.US,D,20231003,000000,3.85,3.85,3.6101,3.69,39847,0
+COYA.US,D,20231004,000000,3.6,3.65,3.3,3.3,38772,0
+COYA.US,D,20231005,000000,3.3,3.745,3.3,3.38,31820,0
+COYA.US,D,20231006,000000,3.405,4.08,3.21,4.04,93207,0
+COYA.US,D,20231009,000000,4.03,4.22,4,4.16,56230,0
+COYA.US,D,20231010,000000,4.1999,4.2,3.94,4.1,28990,0
+COYA.US,D,20231011,000000,4.07,4.8499,4.045,4.65,123335,0
+COYA.US,D,20231012,000000,4.25,4.89,4.25,4.88,49432,0
+COYA.US,D,20231013,000000,4.93,5.26,4.835,5,121729,0
+COYA.US,D,20231016,000000,5,5.23,4.95,5.1,63146,0
+COYA.US,D,20231017,000000,4.97,5.19,4.95,5,60212,0
+COYA.US,D,20231018,000000,5,5.0927,4.8601,4.98,15803,0
+COYA.US,D,20231019,000000,5.05,5.16,4.7201,5.13,30372,0
+COYA.US,D,20231020,000000,5.065,5.15,4.9,4.96,18743,0
+COYA.US,D,20231023,000000,5.09,5.09,4.81,4.81,34990,0
+COYA.US,D,20231024,000000,5.0499,5.0499,4.74,4.74,23882,0
+COYA.US,D,20231025,000000,4.87,4.92,4.78,4.81,22183,0
+COYA.US,D,20231026,000000,4.5201,4.85,4.52,4.75,6280,0
+COYA.US,D,20231027,000000,4.75,4.835,4.56,4.65,17122,0
+COYA.US,D,20231030,000000,4.8799,4.92,4.589,4.84,13778,0
+COYA.US,D,20231031,000000,4.84,4.91,4.72,4.72,11671,0
+COYA.US,D,20231101,000000,4.8,4.93,4.64,4.64,8497,0
+COYA.US,D,20231102,000000,4.8045,4.8193,4.64,4.8,28151,0
+COYA.US,D,20231103,000000,4.8419,5.2499,4.81,5.07,130583,0
+COYA.US,D,20231106,000000,5.26,5.275,5,5.01,73303,0
+COYA.US,D,20231107,000000,5.12,5.12,4.95,5.095,27283,0
+COYA.US,D,20231108,000000,4.9501,5.35,4.9501,5.09,35545,0
+COYA.US,D,20231109,000000,5.09,5.1313,4.735,4.8101,36169,0
+COYA.US,D,20231110,000000,4.9768,5.145,4.4,5.05,79722,0
+COYA.US,D,20231113,000000,5.1,5.15,4.951,5.01,13438,0
+COYA.US,D,20231114,000000,4.9331,5.14,4.76,5.08,41538,0
+COYA.US,D,20231115,000000,5,5.08,4.801,5.01,37826,0
+COYA.US,D,20231116,000000,4.9001,5.09,4.9001,5,39634,0
+COYA.US,D,20231117,000000,5.1643,5.5224,4.93,5.35,53497,0
+COYA.US,D,20231120,000000,5.2998,5.53,5.2179,5.45,27788,0
+COYA.US,D,20231121,000000,5.45,5.45,4.95,4.96,19878,0
+COYA.US,D,20231122,000000,4.91,5.13,4.91,5.04,17998,0
+COYA.US,D,20231124,000000,5.126,5.25,5.125,5.25,3712,0
+COYA.US,D,20231127,000000,5.3,5.35,5.16,5.25,24593,0
+COYA.US,D,20231128,000000,5.1,5.505,5.1,5.4726,54702,0
+COYA.US,D,20231129,000000,5.47,5.55,5.2945,5.37,14377,0
+COYA.US,D,20231130,000000,5.4911,5.4911,5.22,5.33,28202,0
+COYA.US,D,20231201,000000,5.355,7.2099,5.355,6.92,159072,0
+COYA.US,D,20231204,000000,7.65,7.65,6.56,7.22,91691,0
+COYA.US,D,20231205,000000,7.34,7.34,6.68,7.28,39024,0
+COYA.US,D,20231206,000000,7.71,8,6.5,7.24,290410,0
+COYA.US,D,20231207,000000,7.39,7.64,6.91,6.94,63928,0
+COYA.US,D,20231208,000000,7.03,7.4755,6.808,6.96,50801,0
+COYA.US,D,20231211,000000,6.99,7.28,6.5,7.28,48120,0
+COYA.US,D,20231212,000000,7.05,7.215,6.75,6.92,32651,0
+COYA.US,D,20231213,000000,6.92,7.25,6.8,7.01,73067,0
+COYA.US,D,20231214,000000,7.15,7.15,6.61,6.76,35149,0
+COYA.US,D,20231215,000000,6.99,7.24,6.86,7.24,45374,0
+COYA.US,D,20231218,000000,7.4,7.6999,7.0218,7.25,32827,0
+COYA.US,D,20231219,000000,7.38,7.45,7,7.44,35759,0
+COYA.US,D,20231220,000000,7.66,7.66,6.7,6.87,56892,0
+COYA.US,D,20231221,000000,6.75,7.17,6.75,6.81,23446,0
+COYA.US,D,20231222,000000,7.0504,7.0504,6.75,6.98,41753,0
+COYA.US,D,20231226,000000,7.05,7.15,6.86,7.15,17459,0
+COYA.US,D,20231227,000000,7.25,7.65,7.14,7.5,102157,0
+COYA.US,D,20231228,000000,7.55,7.99,7.51,7.59,96027,0
+COYA.US,D,20231229,000000,7.53,7.7069,7.0001,7.41,87324,0
+COYA.US,D,20240102,000000,7.44,7.4776,6.75,6.96,39598,0
+COYA.US,D,20240103,000000,7,7,6.5501,6.89,51510,0
+COYA.US,D,20240104,000000,6.8489,6.9,6.55,6.69,29715,0
+COYA.US,D,20240105,000000,6.82,7.01,6.7,6.82,40435,0
+COYA.US,D,20240108,000000,6.93,7.4483,6.6626,6.99,76364,0
+COYA.US,D,20240109,000000,7.1,7.1,6.5805,7,41686,0
+COYA.US,D,20240110,000000,7,7,6.72,6.81,23557,0
+COYA.US,D,20240111,000000,6.92,6.92,6.6524,6.76,25398,0
+COYA.US,D,20240112,000000,6.76,6.76,6,6.23,79769,0
+COYA.US,D,20240116,000000,6.06,6.22,5.51,5.59,85502,0
+COYA.US,D,20240117,000000,5.57,5.88,5.55,5.88,61811,0
+COYA.US,D,20240118,000000,5.89,6.44,5.61,5.77,70570,0
+COYA.US,D,20240119,000000,5.77,6.26,5.77,5.97,47498,0
+COYA.US,D,20240122,000000,5.98,6.1765,5.7501,5.99,36989,0
+COYA.US,D,20240123,000000,5.93,6.08,5.85,5.85,12327,0
+COYA.US,D,20240124,000000,6.01,6.01,5.7,5.76,21697,0
+COYA.US,D,20240125,000000,5.93,6.16,5.8852,6,24214,0
+COYA.US,D,20240126,000000,6,6.24,5.88,6.15,36518,0
+COYA.US,D,20240129,000000,6.22,6.3,6.0201,6.3,22930,0
+COYA.US,D,20240130,000000,6.21,6.2116,5.9702,6,25954,0
+COYA.US,D,20240131,000000,6.1,6.195,5.9,5.9,31498,0
+COYA.US,D,20240201,000000,5.93,6.19,5.93,6.19,21379,0
+COYA.US,D,20240202,000000,6.2,6.225,6.0601,6.09,4594,0
+COYA.US,D,20240205,000000,6.29,6.736,6.12,6.3,186923,0
+COYA.US,D,20240206,000000,6.23,6.5,5.83,5.83,44706,0
+COYA.US,D,20240207,000000,5.99,6.49,5.99,6.42,61980,0
+COYA.US,D,20240208,000000,6.42,6.85,6.3906,6.81,67140,0
+COYA.US,D,20240209,000000,6.85,7.13,6.73,7.01,81539,0
+COYA.US,D,20240212,000000,7.15,7.3,6.762,6.82,40247,0
+COYA.US,D,20240213,000000,7.42,7.42,6.82,7,92949,0
+COYA.US,D,20240214,000000,7.17,7.75,7.09,7.6,134617,0
+COYA.US,D,20240215,000000,7.8,8.19,7.61,7.65,181382,0
+COYA.US,D,20240216,000000,7.6,7.9,7.5,7.52,61656,0
+COYA.US,D,20240220,000000,7.56,8.22,7.56,8.06,111409,0
+COYA.US,D,20240221,000000,8.1,9.2718,8.07,8.7,179913,0
+COYA.US,D,20240222,000000,8.88,8.99,8.56,8.62,64912,0
+COYA.US,D,20240223,000000,8.62,9.4,8.531,9.15,189943,0
+COYA.US,D,20240226,000000,9.2,9.4,8.76,8.84,57037,0
+COYA.US,D,20240227,000000,8.87,9.63,8.76,9.54,56027,0
+COYA.US,D,20240228,000000,9.54,9.9,9.47,9.55,94002,0
+COYA.US,D,20240229,000000,9.55,9.655,8.8001,8.99,85933,0
+COYA.US,D,20240301,000000,9.1,9.98,8.79,9.95,154094,0
+COYA.US,D,20240304,000000,10,10.3999,9.6182,10,177525,0
+COYA.US,D,20240305,000000,10.09,10.17,9.44,9.54,88042,0
+COYA.US,D,20240306,000000,9.73,9.97,9.32,9.67,81445,0
+COYA.US,D,20240307,000000,9.48,9.7,8.91,8.96,70011,0
+COYA.US,D,20240308,000000,9.73,9.75,9.1062,9.39,84008,0
+COYA.US,D,20240311,000000,9.5,10.115,9.48,9.76,90204,0
+COYA.US,D,20240312,000000,9.62,9.9899,8.7646,9.01,93243,0
+COYA.US,D,20240313,000000,9.01,9.79,9.01,9.79,108535,0
+COYA.US,D,20240314,000000,9.63,10,9.3401,10,285858,0
+COYA.US,D,20240315,000000,9.9,10.13,9.7,10.13,616875,0
+COYA.US,D,20240318,000000,10.44,10.6899,9.76,9.86,376683,0
+COYA.US,D,20240319,000000,9.7,10.07,9.32,10.07,126614,0
+COYA.US,D,20240320,000000,10.33,10.42,9.83,9.96,101268,0
+COYA.US,D,20240321,000000,9.92,10,9.56,9.91,50018,0
+COYA.US,D,20240322,000000,9.9,10.08,9.43,9.72,219780,0
+COYA.US,D,20240325,000000,9.64,9.82,8.79,8.86,140657,0
+COYA.US,D,20240326,000000,8.86,9,8.56,8.85,55406,0
+COYA.US,D,20240327,000000,8.91,9.65,8.8101,9.65,68351,0
+COYA.US,D,20240328,000000,9.54,10.005,9.2795,9.92,122923,0
+COYA.US,D,20240401,000000,9.97,9.98,9.4945,9.8,63024,0
+COYA.US,D,20240402,000000,9.69,9.94,9.55,9.94,40746,0
+COYA.US,D,20240403,000000,9.82,10.23,9.73,9.91,147805,0
+COYA.US,D,20240404,000000,10.08,10.08,9.1,9.16,72955,0
+COYA.US,D,20240405,000000,9.24,9.56,9.1306,9.56,30358,0
+COYA.US,D,20240408,000000,9.54,9.8,9.34,9.64,34962,0
+COYA.US,D,20240409,000000,9.78,9.79,9.14,9.35,35624,0
+COYA.US,D,20240410,000000,9.26,9.63,8.95,9.24,41835,0
+COYA.US,D,20240411,000000,9.29,9.475,9.11,9.14,55057,0
+COYA.US,D,20240412,000000,9.09,9.22,8.8,9.02,42140,0
+COYA.US,D,20240415,000000,9.05,9.05,8.2001,8.37,75045,0
+COYA.US,D,20240416,000000,8.41,8.75,7.9,8.17,68141,0
+COYA.US,D,20240417,000000,8.2,8.68,8.07,8.24,75084,0
+COYA.US,D,20240418,000000,8.22,8.575,8.07,8.44,30390,0
+COYA.US,D,20240419,000000,8.43,8.7,7.81,8,54152,0
+COYA.US,D,20240422,000000,8.14,8.38,7.82,7.99,37510,0
+COYA.US,D,20240423,000000,7.92,8.45,7.9,8.02,23663,0
+COYA.US,D,20240424,000000,8.05,9.22,8.05,8.41,123175,0
+COYA.US,D,20240425,000000,8.25,8.795,8.0785,8.43,81045,0
+COYA.US,D,20240426,000000,8.5212,8.75,8.4,8.6,25224,0
+COYA.US,D,20240429,000000,8.55,8.73,8.25,8.38,30334,0
+COYA.US,D,20240430,000000,8.38,9.06,8.25,9.05,33247,0
+COYA.US,D,20240501,000000,9,9.115,8.6101,8.67,44958,0
+COYA.US,D,20240502,000000,8.81,8.96,8.4301,8.78,34276,0
+COYA.US,D,20240503,000000,8.95,9.06,8.67,8.68,39361,0
+COYA.US,D,20240506,000000,8.79,8.8899,8.34,8.34,36178,0
+COYA.US,D,20240507,000000,8.46,8.46,8.05,8.1,31485,0
+COYA.US,D,20240508,000000,8.13,8.23,7.96,8.03,32148,0
+COYA.US,D,20240509,000000,7.87,8.88,7.87,8.46,68306,0
+COYA.US,D,20240510,000000,8.71,8.71,8.16,8.21,39254,0
+COYA.US,D,20240513,000000,8.37,8.65,8.01,8.08,34522,0
+COYA.US,D,20240514,000000,8.06,8.4799,8.06,8.25,36964,0
+COYA.US,D,20240515,000000,8.28,8.64,8.15,8.4,30019,0
+COYA.US,D,20240516,000000,8.63,8.64,8.135,8.5,36600,0
+COYA.US,D,20240517,000000,8.5,8.8,8.34,8.73,46941,0
+COYA.US,D,20240520,000000,9.1,9.72,8.5913,8.89,99831,0
+COYA.US,D,20240521,000000,9.34,9.34,8.2,8.3,45232,0
+COYA.US,D,20240522,000000,8.2,8.49,8.06,8.11,28785,0
+COYA.US,D,20240523,000000,8.12,8.5472,7.83,8.15,71575,0
+COYA.US,D,20240524,000000,8.05,8.2302,7.76,7.91,49397,0
+COYA.US,D,20240528,000000,7.97,8.09,7.5,7.77,50047,0
+COYA.US,D,20240529,000000,7.59,7.88,7.06,7.4,46183,0
+COYA.US,D,20240530,000000,7.37,7.8851,7.26,7.55,43197,0
+COYA.US,D,20240531,000000,7.53,7.7499,7.3236,7.62,32579,0
+COYA.US,D,20240603,000000,7.65,7.85,7.31,7.5,39640,0
+COYA.US,D,20240604,000000,7.54,7.6,7.31,7.45,20983,0
+COYA.US,D,20240605,000000,7.56,7.67,6.63,6.96,67083,0
+COYA.US,D,20240606,000000,7,7.3,6.81,6.98,57066,0
+COYA.US,D,20240607,000000,7.05,7.5106,7.0005,7.19,22258,0
+COYA.US,D,20240610,000000,7.16,7.28,7,7.1,60496,0
+COYA.US,D,20240611,000000,7.34,8.18,7.34,8,133861,0
+COYA.US,D,20240612,000000,8.18,8.68,7.64,8.09,127251,0
+COYA.US,D,20240613,000000,8.22,8.37,7.49,7.78,69157,0
+COYA.US,D,20240614,000000,7.55,7.8,7.1,7.2,101247,0
+COYA.US,D,20240617,000000,7.3,7.4,6.3101,6.76,114280,0
+COYA.US,D,20240618,000000,6.91,7.0399,6.48,6.485,71713,0
+COYA.US,D,20240620,000000,6.49,6.74,6.38,6.38,29925,0
+COYA.US,D,20240621,000000,6.32,6.66,5.845,6.05,51895,0
+COYA.US,D,20240624,000000,6.03,6.296,5.76,5.9,81237,0
+COYA.US,D,20240625,000000,5.91,6.46,5.8701,6.15,63879,0
+COYA.US,D,20240626,000000,6.09,6.4,5.945,5.99,25416,0
+COYA.US,D,20240627,000000,5.91,6.32,5.91,6.09,40059,0
+COYA.US,D,20240628,000000,6.1,6.3,5.815,6.06,50602,0
+COYA.US,D,20240701,000000,6.04,6.2999,5.92,6.1,26125,0
+COYA.US,D,20240702,000000,6.14,6.3658,6.05,6.05,33183,0
+COYA.US,D,20240703,000000,5.98,6.3399,5.97,5.97,9958,0
+COYA.US,D,20240705,000000,6.04,6.545,5.9501,6.5,48070,0
+COYA.US,D,20240708,000000,6.61,7.1999,6.51,6.79,37810,0
+COYA.US,D,20240709,000000,6.7,6.99,6.5301,6.61,48561,0
+COYA.US,D,20240710,000000,6.75,7,6.55,6.72,43263,0
+COYA.US,D,20240711,000000,6.96,7.35,6.72,7.17,56400,0
+COYA.US,D,20240712,000000,7.08,7.49,7.01,7.49,63644,0
+COYA.US,D,20240715,000000,7.5,7.95,7.49,7.7,79818,0
+COYA.US,D,20240716,000000,7.61,7.95,7.49,7.67,65570,0
+COYA.US,D,20240717,000000,7.51,7.65,7.12,7.17,71412,0
+COYA.US,D,20240718,000000,7.16,7.35,6.75,6.99,50488,0
+COYA.US,D,20240719,000000,6.97,7.19,6.97,7,13855,0
+COYA.US,D,20240722,000000,7.01,7.45,7,7.45,16702,0
+COYA.US,D,20240723,000000,7.0001,7.3674,7.0001,7.18,14297,0
+COYA.US,D,20240724,000000,7.2,7.24,6.9,7.09,17720,0
+COYA.US,D,20240725,000000,6.85,7.42,6.85,7.36,61072,0
+COYA.US,D,20240726,000000,7.49,7.55,7.2101,7.35,41988,0
+COYA.US,D,20240729,000000,7.45,7.572,7.0601,7.24,43802,0
+COYA.US,D,20240730,000000,7.355,7.355,6.792,6.97,73568,0
+COYA.US,D,20240731,000000,7.11,7.19,6.77,6.86,67035,0
+COYA.US,D,20240801,000000,6.86,6.95,6.52,6.74,64424,0
+COYA.US,D,20240802,000000,6.65,6.73,5.701,6.3,162240,0
+COYA.US,D,20240805,000000,5.97,6.2665,5.7006,5.85,58996,0
+COYA.US,D,20240806,000000,6.05,6.25,5.96,6.14,50900,0
+COYA.US,D,20240807,000000,6.12,6.18,5.7001,5.96,19253,0
+COYA.US,D,20240808,000000,5.97,6.38,5.75,6.28,7894,0
+COYA.US,D,20240809,000000,6.2,6.21,5.974,6.06,17801,0
+COYA.US,D,20240812,000000,6.04,6.04,5.21,5.28,72626,0
+COYA.US,D,20240813,000000,5.1,5.27,4.75,5.14,61234,0
+COYA.US,D,20240814,000000,5.11,5.14,4.75,4.815,60167,0
+COYA.US,D,20240815,000000,4.85,5.43,4.82,5.01,69948,0
+COYA.US,D,20240816,000000,5.06,5.3327,5,5.12,46886,0
+COYA.US,D,20240819,000000,5.06,6.05,5.06,5.62,106453,0
+COYA.US,D,20240820,000000,5.65,6.18,5.51,5.65,72301,0
+COYA.US,D,20240821,000000,5.74,6.03,5.74,5.95,74144,0
+COYA.US,D,20240822,000000,6.02,6.29,5.96,6.22,141756,0
+COYA.US,D,20240823,000000,6.2,6.23,6,6.14,12424,0
+COYA.US,D,20240826,000000,6.15,6.32,5.98,6.07,27791,0
+COYA.US,D,20240827,000000,6.1,6.1,5.78,5.83,34957,0
+COYA.US,D,20240828,000000,5.85,6.0699,5.85,6.02,9149,0
+COYA.US,D,20240829,000000,6.035,6.13,5.87,5.874,7588,0
+COYA.US,D,20240830,000000,5.87,6.05,5.8501,6.03,4794,0
+COYA.US,D,20240903,000000,6.22,6.22,6,6.12,28734,0
+COYA.US,D,20240904,000000,6.01,6.18,5.72,5.82,20872,0
+COYA.US,D,20240905,000000,5.88,6.14,5.88,6.06,19939,0
+COYA.US,D,20240906,000000,6.05,6.38,5.73,6.01,57614,0
+COYA.US,D,20240909,000000,6.08,6.08,5.8,5.8,28062,0
+COYA.US,D,20240910,000000,5.84,6.05,5.65,5.8,32361,0
+COYA.US,D,20240911,000000,5.97,6,5.76,5.96,18497,0
+COYA.US,D,20240912,000000,5.9835,6.09,5.96,5.96,16105,0
+COYA.US,D,20240913,000000,6,6.4,5.92,6.4,43118,0
+COYA.US,D,20240916,000000,6.4,6.59,6.12,6.28,46717,0
+COYA.US,D,20240917,000000,6.28,6.3501,6.12,6.14,30964,0
+COYA.US,D,20240918,000000,6.12,6.2932,6.0478,6.06,21388,0
+COYA.US,D,20240919,000000,6.25,6.39,6.2,6.22,15391,0
+COYA.US,D,20240920,000000,6.28,6.4,6.01,6.11,29692,0
+COYA.US,D,20240923,000000,6.0915,6.0985,5.85,5.87,23278,0
+COYA.US,D,20240924,000000,6.0936,6.0936,5.87,5.96,15006,0
+COYA.US,D,20240925,000000,6.015,6.435,5.96,6.05,29349,0
+COYA.US,D,20240926,000000,6.15,6.3445,5.9895,6.28,68755,0
+COYA.US,D,20240927,000000,6.38,6.87,6.15,6.76,75673,0
+COYA.US,D,20240930,000000,6.75,7.2,6.4,6.45,47316,0
+COYA.US,D,20241001,000000,6.575,7.05,6.4,6.68,78913,0
+COYA.US,D,20241002,000000,6.7,6.75,6.2603,6.588,69537,0
+COYA.US,D,20241003,000000,6.5766,6.89,6.44,6.835,19099,0
+COYA.US,D,20241004,000000,6.93,7.445,6.72,7.26,51392,0
+COYA.US,D,20241007,000000,7.1,7.3,6.9501,7.14,27619,0
+COYA.US,D,20241008,000000,7.19,7.45,6.825,7,33376,0
+COYA.US,D,20241009,000000,7,7.21,6.88,7.06,35097,0
+COYA.US,D,20241010,000000,7.1,7.15,6.77,6.94,27672,0
+COYA.US,D,20241011,000000,7.05,7.35,6.7622,7.05,19724,0
+COYA.US,D,20241014,000000,7.23,7.86,7.05,7.84,76024,0
+COYA.US,D,20241015,000000,7.89,8.56,7.55,7.98,142613,0
+COYA.US,D,20241016,000000,8.08,8.08,7.76,7.99,40721,0
+COYA.US,D,20241017,000000,8.08,8.31,7.9116,8.22,69219,0
+COYA.US,D,20241018,000000,8.3007,8.3007,7.87,8,37258,0
+COYA.US,D,20241021,000000,8.05,8.32,7.97,8.27,49413,0
+COYA.US,D,20241022,000000,8.28,9.93,8.062,9.63,132983,0
+COYA.US,D,20241023,000000,9.94,10.11,8.78,9.7,228865,0
+COYA.US,D,20241024,000000,9.8,10,9.2,9.91,87087,0
+COYA.US,D,20241025,000000,9.85,10.1385,8.91,8.96,179379,0
+COYA.US,D,20241028,000000,9.11,10.24,9.1,10.19,218886,0
+COYA.US,D,20241029,000000,9.64,9.64,6.82,7.37,909452,0
+COYA.US,D,20241030,000000,7.02,7.1,6.42,6.655,256742,0
+COYA.US,D,20241031,000000,6.65,7.44,6.12,7.23,307885,0
+COYA.US,D,20241101,000000,7.2,7.4,7.022,7.04,80354,0
+COYA.US,D,20241104,000000,7.09,7.12,6.6001,6.85,79536,0
+COYA.US,D,20241105,000000,6.89,6.94,6.64,6.74,46630,0
+COYA.US,D,20241106,000000,7.08,7.4,6.6,7.26,58301,0
+COYA.US,D,20241107,000000,7.36,7.52,7.01,7.22,46820,0
+COYA.US,D,20241108,000000,7.32,7.44,7.1,7.21,48778,0
+COYA.US,D,20241111,000000,7.15,7.55,7.06,7.33,89078,0
+COYA.US,D,20241112,000000,7.31,7.31,6.97,7.25,75269,0
+COYA.US,D,20241113,000000,7.45,7.5,7.1932,7.24,68653,0
+COYA.US,D,20241114,000000,7.21,7.46,6.725,6.81,90543,0
+COYA.US,D,20241115,000000,6.86,6.9109,6.15,6.32,79096,0
+COYA.US,D,20241118,000000,6.41,6.74,6.02,6.07,78599,0
+COYA.US,D,20241119,000000,6,6.295,5.9,6.07,71989,0
+COYA.US,D,20241120,000000,6,6.36,6,6.03,37329,0
+COYA.US,D,20241121,000000,6.05,6.44,6.05,6.08,47731,0
+COYA.US,D,20241122,000000,6.24,6.74,6.13,6.5,68283,0
+COYA.US,D,20241125,000000,6.49,6.73,6.4,6.5,81621,0
+COYA.US,D,20241126,000000,6.5,6.91,6.34,6.38,86984,0
+COYA.US,D,20241127,000000,6.44,6.79,6.43,6.65,71860,0
+COYA.US,D,20241129,000000,6.74,6.75,6.31,6.52,44494,0
+COYA.US,D,20241202,000000,6.47,6.62,6,6.35,188984,0
+COYA.US,D,20241203,000000,6.31,6.345,5.91,6.04,203469,0
+COYA.US,D,20241204,000000,6.19,6.1999,5.92,6.09,62691,0
+COYA.US,D,20241205,000000,6,6.1535,5.9404,5.98,38753,0
+COYA.US,D,20241206,000000,6.1,6.2095,6.02,6.12,24614,0
+COYA.US,D,20241209,000000,6.23,6.23,5.97,6.23,49251,0
+COYA.US,D,20241210,000000,6.21,6.22,5.92,6.12,43227,0
+COYA.US,D,20241211,000000,6.08,6.435,5.9879,6.21,68701,0
+COYA.US,D,20241212,000000,6.23,6.3853,5.77,5.82,69282,0
+COYA.US,D,20241213,000000,5.88,5.98,5.52,5.89,70658,0
+COYA.US,D,20241216,000000,5.71,5.88,5.59,5.66,43587,0
+COYA.US,D,20241217,000000,5.67,5.7433,5.4,5.61,43031,0
+COYA.US,D,20241218,000000,5.65,5.961,5.2,5.21,82933,0
+COYA.US,D,20241219,000000,5.07,5.38,5.07,5.16,111399,0
+COYA.US,D,20241220,000000,5.33,5.6339,5.13,5.24,106920,0
+COYA.US,D,20241223,000000,5.25,5.54,5.25,5.31,19026,0
+COYA.US,D,20241224,000000,5.31,5.49,5.29,5.415,14108,0
+COYA.US,D,20241226,000000,5.48,5.71,5.405,5.47,48917,0
+COYA.US,D,20241227,000000,5.4,6.013,5.4,5.92,64241,0
+COYA.US,D,20241230,000000,6.02,6.04,5.478,5.81,41907,0
+COYA.US,D,20241231,000000,5.85,6.0483,5.5655,5.73,39563,0
+COYA.US,D,20250102,000000,5.8357,6.001,5.5242,5.71,82344,0
+COYA.US,D,20250103,000000,5.82,6.17,5.75,6.11,54371,0
+COYA.US,D,20250106,000000,6.18,6.49,6.08,6.15,70658,0
+COYA.US,D,20250107,000000,6.25,6.4,6.1,6.17,44340,0
+COYA.US,D,20250108,000000,6.19,6.37,6.02,6.07,96129,0
+COYA.US,D,20250110,000000,6.27,6.27,5.76,5.77,27244,0
+COYA.US,D,20250113,000000,5.71,6.0299,5.7001,5.97,50060,0
+COYA.US,D,20250114,000000,6.0228,6.1399,5.63,5.65,61996,0
+COYA.US,D,20250115,000000,5.72,5.89,5.51,5.58,71997,0
+COYA.US,D,20250116,000000,5.63,5.84,5.41,5.6,88036,0
+COYA.US,D,20250117,000000,5.6,5.6937,5.32,5.38,63988,0
+COYA.US,D,20250121,000000,5.5,5.66,5.32,5.66,34524,0
+COYA.US,D,20250122,000000,5.65,5.72,5.561,5.66,7748,0
+COYA.US,D,20250123,000000,5.6,5.9134,5.555,5.84,18112,0
+COYA.US,D,20250124,000000,5.84,5.99,5.69,5.9,26479,0
+COYA.US,D,20250127,000000,5.82,5.97,5.51,5.89,41273,0
+COYA.US,D,20250128,000000,5.79,5.97,5.66,5.81,37785,0
+COYA.US,D,20250129,000000,5.86,5.94,5.6447,5.85,43102,0
+COYA.US,D,20250130,000000,5.8,5.98,5.7114,5.86,35291,0
+COYA.US,D,20250131,000000,5.8908,6.17,5.78,6.08,59604,0
+COYA.US,D,20250203,000000,5.92,6.38,5.88,6.36,106236,0
+COYA.US,D,20250204,000000,6.29,6.64,6.15,6.22,63343,0
+COYA.US,D,20250205,000000,6.29,6.58,6.215,6.53,35506,0
+COYA.US,D,20250206,000000,7.1,7.55,6.88,7,400543,0
+COYA.US,D,20250207,000000,7.09,7.09,6.63,6.83,63671,0
+COYA.US,D,20250210,000000,6.83,6.99,6.66,6.88,51906,0
+COYA.US,D,20250211,000000,6.77,7.08,6.42,6.63,48745,0
+COYA.US,D,20250212,000000,6.46,6.8,6.46,6.61,83220,0
+COYA.US,D,20250213,000000,6.62,7.0995,6.5294,6.84,39140,0
+COYA.US,D,20250214,000000,6.74,7.25,6.7,6.8,74104,0
+COYA.US,D,20250218,000000,6.84,6.8631,6.5015,6.58,71987,0
+COYA.US,D,20250219,000000,6.53,6.77,6.07,6.39,160546,0
+COYA.US,D,20250220,000000,6.29,6.3842,5.85,6.17,159973,0
+COYA.US,D,20250221,000000,6.2,6.65,5.89,6.41,265857,0
+COYA.US,D,20250224,000000,6.36,6.36,5.89,5.92,159377,0
+COYA.US,D,20250225,000000,5.89,6.1,5.82,5.97,104736,0
+COYA.US,D,20250226,000000,6.04,6.19,5.805,6,90982,0
+COYA.US,D,20250227,000000,6,6.78,5.855,6.73,273367,0
+COYA.US,D,20250228,000000,6.525,7.19,6.31,7.08,114990,0
+COYA.US,D,20250303,000000,7.13,8.29,7.028,7.4,277079,0
+COYA.US,D,20250304,000000,7.15,7.86,6.77,6.79,173013,0
+COYA.US,D,20250305,000000,6.79,6.8699,6.47,6.52,39818,0
+COYA.US,D,20250306,000000,6.52,6.72,6.2732,6.29,53092,0
+COYA.US,D,20250307,000000,6.22,7.38,6.1624,6.88,629628,0
+COYA.US,D,20250310,000000,6.92,7.1,6.41,6.54,79587,0
+COYA.US,D,20250311,000000,6.58,6.8599,6.21,6.7,39438,0
+COYA.US,D,20250312,000000,6.8,6.9579,6.4717,6.63,53464,0
+COYA.US,D,20250313,000000,6.76,6.8468,6.34,6.48,25437,0
+COYA.US,D,20250314,000000,6.46,6.7502,6.22,6.49,113969,0
+COYA.US,D,20250317,000000,6.51,7.05,6.38,6.85,48515,0
+COYA.US,D,20250318,000000,6.98,7.03,6.45,6.45,118603,0
+COYA.US,D,20250319,000000,6.58,6.58,6.18,6.45,74689,0
+COYA.US,D,20250320,000000,6.31,6.58,6.3,6.47,70763,0
+COYA.US,D,20250321,000000,6.32,6.68,6.2,6.68,49791,0
+COYA.US,D,20250324,000000,6.7,6.7873,6.505,6.65,37261,0
+COYA.US,D,20250325,000000,6.75,6.75,6.36,6.55,35664,0
+COYA.US,D,20250326,000000,6.6,6.7149,6.4016,6.51,78333,0
+COYA.US,D,20250327,000000,6.6,6.9391,6.4962,6.89,59996,0
+COYA.US,D,20250328,000000,6.94,7.06,6.52,6.56,33739,0
+COYA.US,D,20250331,000000,6.55,6.72,6.4,6.47,37946,0
+COYA.US,D,20250401,000000,6.51,6.6672,6.12,6.31,72710,0
+COYA.US,D,20250402,000000,6.22,6.565,6.22,6.54,25737,0
+COYA.US,D,20250403,000000,6.28,6.48,6.0118,6.1,49632,0
+COYA.US,D,20250404,000000,6.08,6.11,5.45,5.45,127493,0
+COYA.US,D,20250407,000000,5.22,5.565,5.03,5.39,80856,0
+COYA.US,D,20250408,000000,5.59,5.685,4.91,4.98,113086,0
+COYA.US,D,20250409,000000,4.87,5.455,4.65,5.24,146469,0
+COYA.US,D,20250410,000000,5.16,5.5499,4.7,4.93,83872,0
+COYA.US,D,20250411,000000,4.91,5.5519,4.82,5.17,68679,0
+COYA.US,D,20250414,000000,5.27,5.6,5.2,5.45,80576,0
+COYA.US,D,20250415,000000,5.48,5.5828,5.28,5.51,25646,0
+COYA.US,D,20250416,000000,5.398,5.56,5.08,5.22,55702,0
+COYA.US,D,20250417,000000,5.22,5.45,5.14,5.26,73388,0
+COYA.US,D,20250421,000000,5.19,5.92,5.0595,5.71,182050,0
+COYA.US,D,20250422,000000,5.82,6.75,5.72,6.64,163856,0
+COYA.US,D,20250423,000000,6.85,7.05,6.2,6.56,157946,0
+COYA.US,D,20250424,000000,6.83,6.9094,6.32,6.53,86603,0
+COYA.US,D,20250425,000000,6.17,6.58,6.04,6.18,43328,0
+COYA.US,D,20250428,000000,6.18,6.34,6.11,6.17,27983,0
+COYA.US,D,20250429,000000,6.21,6.215,5.99,6.1,30373,0
+COYA.US,D,20250430,000000,5.95,6.615,5.86,6.59,49746,0
+COYA.US,D,20250501,000000,6.64,6.64,6.2,6.28,40413,0
+COYA.US,D,20250502,000000,6.34,6.5518,6.26,6.37,37675,0
+COYA.US,D,20250505,000000,6.21,6.5306,6.126,6.41,20357,0
+COYA.US,D,20250506,000000,6.124,6.2764,5.8,5.81,51996,0
+COYA.US,D,20250507,000000,5.77,6.59,5.77,5.97,112209,0
+COYA.US,D,20250508,000000,6.42,6.44,6,6.21,35962,0
+COYA.US,D,20250509,000000,6.24,6.5267,6,6.05,40589,0
+COYA.US,D,20250512,000000,6.18,6.4177,6.0156,6.14,28953,0
+COYA.US,D,20250513,000000,6.12,6.2877,5.75,5.76,106571,0
+COYA.US,D,20250514,000000,5.9,6.045,5.63,5.69,53724,0
+COYA.US,D,20250515,000000,5.71,6.096,5.64,5.87,37431,0
+COYA.US,D,20250516,000000,5.97,6.15,5.9,5.93,35297,0
+COYA.US,D,20250519,000000,5.85,6.03,5.8,5.97,22000,0
+COYA.US,D,20250520,000000,5.9,6.045,5.85,5.86,23124,0
+COYA.US,D,20250521,000000,5.79,5.9373,5.65,5.67,22099,0
+COYA.US,D,20250522,000000,5.66,5.89,5.6,5.71,42232,0
+COYA.US,D,20250523,000000,5.75,5.9,5.65,5.9,12671,0
+COYA.US,D,20250527,000000,5.855,5.9874,5.53,5.69,65065,0
+COYA.US,D,20250528,000000,5.65,5.72,5.44,5.6,19080,0
+COYA.US,D,20250529,000000,5.59,5.6101,5.32,5.332,36859,0
+COYA.US,D,20250530,000000,5.35,5.4982,5.27,5.33,45700,0
+COYA.US,D,20250602,000000,5.41,5.8,5.35,5.55,55693,0
+COYA.US,D,20250603,000000,5.73,5.76,5.29,5.65,15464,0
+COYA.US,D,20250604,000000,5.65,5.8,5.575,5.71,21048,0
+COYA.US,D,20250605,000000,5.84,5.9184,5.63,5.77,23869,0
+COYA.US,D,20250606,000000,5.85,5.9974,5.74,5.88,30010,0
+COYA.US,D,20250609,000000,6.03,6.03,5.75,5.88,31960,0
+COYA.US,D,20250610,000000,5.88,5.93,5.6,5.63,25710,0
+COYA.US,D,20250611,000000,5.73,5.73,5.52,5.63,22619,0
+COYA.US,D,20250612,000000,5.65,5.9,5.235,5.37,181021,0
+COYA.US,D,20250613,000000,5.38,5.95,5.38,5.63,66802,0
+COYA.US,D,20250616,000000,5.7,5.8348,5.45,5.45,21029,0
+COYA.US,D,20250617,000000,5.5,5.87,5.3,5.32,28182,0
+COYA.US,D,20250618,000000,5.4,5.65,5.39,5.51,46605,0
+COYA.US,D,20250620,000000,5.59,5.61,5.32,5.505,38507,0
+COYA.US,D,20250623,000000,5.45,5.87,5.4164,5.795,106803,0
+COYA.US,D,20250624,000000,5.8,5.89,5.7587,5.79,20882,0
+COYA.US,D,20250625,000000,5.9158,5.95,5.61,5.92,62345,0
+COYA.US,D,20250626,000000,5.92,6.22,5.82,5.9,53396,0
+COYA.US,D,20250627,000000,6.0019,6.0132,5.6851,5.85,94805,0
+COYA.US,D,20250630,000000,6,6.34,5.58,5.75,111011,0
+COYA.US,D,20250701,000000,5.79,6.23,5.63,5.7,76614,0
+COYA.US,D,20250702,000000,5.75,5.98,5.5665,5.78,76654,0
+COYA.US,D,20250703,000000,5.85,6.01,5.76,5.96,72677,0
+COYA.US,D,20250707,000000,6,6.14,5.76,5.87,60294,0
+COYA.US,D,20250708,000000,5.95,6.06,5.94,6,66734,0
+COYA.US,D,20250709,000000,6.16,6.34,6.0509,6.22,90770,0
+COYA.US,D,20250710,000000,6.28,6.45,5.97,6.325,107545,0
+COYA.US,D,20250711,000000,6.3,6.3354,6.02,6.13,74754,0
+COYA.US,D,20250714,000000,6.14,6.29,6.01,6.16,65357,0
+COYA.US,D,20250715,000000,6.13,6.1903,5.95,6.05,66361,0
+COYA.US,D,20250716,000000,6.199,6.199,5.79,5.79,128821,0
+COYA.US,D,20250717,000000,5.79,6.015,5.7068,5.96,84346,0
+COYA.US,D,20250718,000000,5.97,6.07,5.75,5.81,99683,0
+COYA.US,D,20250721,000000,5.8818,5.905,5.76,5.78,48204,0
+COYA.US,D,20250722,000000,5.865,5.8966,5.66,5.69,65100,0
+COYA.US,D,20250723,000000,5.71,6.08,5.68,6.07,86245,0
+COYA.US,D,20250724,000000,6.08,6.7726,6.0692,6.72,210193,0
+COYA.US,D,20250725,000000,6.71,6.8,6.555,6.67,78666,0
+COYA.US,D,20250728,000000,6.71,6.84,6.2592,6.62,83872,0
+COYA.US,D,20250729,000000,6.7,6.72,6.3,6.4,76343,0
+COYA.US,D,20250730,000000,6.21,6.3999,5.7513,5.87,101358,0
+COYA.US,D,20250731,000000,5.89,6.19,5.8025,5.95,78286,0
+COYA.US,D,20250801,000000,6.21,6.21,5.8715,6.09,39841,0
+COYA.US,D,20250804,000000,6.13,6.39,6.1048,6.34,30080,0
+COYA.US,D,20250805,000000,6.3872,6.5,6.25,6.43,20305,0
+COYA.US,D,20250806,000000,6.43,6.4599,6.25,6.4,12903,0
+COYA.US,D,20250807,000000,6.46,6.5,5.95,6.1,26458,0
+COYA.US,D,20250808,000000,6.15,6.23,5.87,6.08,14985,0
+COYA.US,D,20250811,000000,6,6.28,6,6.15,13782,0
+COYA.US,D,20250812,000000,5.98,6.5,5.9,6.13,44981,0
+COYA.US,D,20250813,000000,6.14,6.25,5.95,6.2,38717,0
+COYA.US,D,20250814,000000,6.19,6.28,5.6,5.685,89796,0
+COYA.US,D,20250815,000000,5.79,6.19,5.7031,6.15,23808,0
+COYA.US,D,20250818,000000,6.1,6.14,5.875,6.01,24619,0
+COYA.US,D,20250819,000000,6.09,6.1491,5.86,5.94,90700,0
+COYA.US,D,20250820,000000,5.93,6.19,5.89,6.15,42411,0
+COYA.US,D,20250821,000000,6.15,6.68,6.05,6.59,109492,0
+COYA.US,D,20250822,000000,6.71,6.89,6.49,6.86,94939,0
+COYA.US,D,20250825,000000,7.15,7.3,6.14,6.5,416908,0
+COYA.US,D,20250826,000000,6.54,7.027,6.46,6.73,116213,0
+COYA.US,D,20250827,000000,6.8,6.8,6.41,6.56,73858,0
+COYA.US,D,20250828,000000,6.64,6.7476,6.5164,6.71,53161,0
+COYA.US,D,20250829,000000,6.76,6.88,6.53,6.56,38718,0
+COYA.US,D,20250902,000000,6.75,6.75,6.48,6.52,49484,0
+COYA.US,D,20250903,000000,6.52,6.7993,6.51,6.69,44791,0
+COYA.US,D,20250904,000000,6.8,6.8,6,6.38,73548,0
+COYA.US,D,20250905,000000,6.38,6.605,5.96,6.27,214649,0
+COYA.US,D,20250908,000000,6.32,6.49,6.108,6.37,123232,0
+COYA.US,D,20250909,000000,6.42,6.4336,6.05,6.27,103122,0
+COYA.US,D,20250910,000000,6.28,6.4311,6.16,6.31,39529,0
+COYA.US,D,20250911,000000,6.36,6.525,6.16,6.21,158275,0
+COYA.US,D,20250912,000000,6.25,6.423,5.78,6.05,190101,0
+COYA.US,D,20250915,000000,6.06,6.184,5.621,5.68,131554,0
+COYA.US,D,20250916,000000,5.64,5.82,5.37,5.67,157983,0
+COYA.US,D,20250917,000000,5.7,5.75,5.39,5.41,166508,0
+COYA.US,D,20250918,000000,5.47,5.75,5.47,5.74,50377,0
+COYA.US,D,20250919,000000,5.75,5.8622,5.5,5.5,67290,0
+COYA.US,D,20250922,000000,5.53,5.63,5.4,5.47,52276,0
+COYA.US,D,20250923,000000,5.5,5.5,5.22,5.25,67597,0
+COYA.US,D,20250924,000000,5.17,5.65,5.1019,5.56,78220,0
+COYA.US,D,20250925,000000,5.5,5.55,5.3,5.31,35530,0
+COYA.US,D,20250926,000000,5.35,5.68,5.35,5.49,39292,0
+COYA.US,D,20250929,000000,5.57,5.9292,5.49,5.66,76312,0
+COYA.US,D,20250930,000000,5.68,5.82,5.5359,5.7,40164,0
+COYA.US,D,20251001,000000,5.705,5.8883,5.7,5.85,23900,0
+COYA.US,D,20251002,000000,5.91,5.96,5.79,5.87,44380,0
+COYA.US,D,20251003,000000,5.93,6.19,5.8819,6.1002,67386,0
+COYA.US,D,20251006,000000,6.22,6.65,6.1919,6.5,87794,0
+COYA.US,D,20251007,000000,6.6,6.7,6.25,6.39,66711,0
+COYA.US,D,20251008,000000,6.44,6.5336,6.28,6.31,17477,0
+COYA.US,D,20251009,000000,6.31,6.405,6.2,6.27,41450,0
+COYA.US,D,20251010,000000,6.26,6.4399,5.99,6.07,38787,0
+COYA.US,D,20251013,000000,6.17,6.17,5.94,6.06,32249,0
+COYA.US,D,20251014,000000,5.9201,7.75,5.83,7.2,1442529,0
+COYA.US,D,20251015,000000,7.17,7.17,6.5401,6.71,209339,0
+COYA.US,D,20251016,000000,6.72,6.97,6.18,6.3,119733,0
+COYA.US,D,20251017,000000,6.2828,6.435,6.062,6.36,72328,0
+COYA.US,D,20251020,000000,6.43,6.56,6.12,6.41,150683,0
+COYA.US,D,20251021,000000,6.6841,6.6841,6.19,6.47,76485,0
+COYA.US,D,20251022,000000,6.75,7.55,6.73,7.36,844480,0
+COYA.US,D,20251023,000000,7.4,7.5,6.91,6.98,478554,0
+COYA.US,D,20251024,000000,6.6,6.8099,6.07,6.3,1122097,0
+COYA.US,D,20251027,000000,6.4,6.67,6.25,6.47,217649,0
+COYA.US,D,20251028,000000,6.5,6.7737,6.38,6.66,342818,0
+COYA.US,D,20251029,000000,6.68,6.77,6.21,6.29,315419,0
+COYA.US,D,20251030,000000,6.25,6.41,6.07,6.12,234162,0
+COYA.US,D,20251031,000000,6.17,6.5,6.17,6.32,120095,0
+COYA.US,D,20251103,000000,6.31,6.3299,5.95,6,139681,0
+COYA.US,D,20251104,000000,5.9,6.2,5.8,5.85,295130,0
+COYA.US,D,20251105,000000,5.87,6,5.7,5.77,209892,0
+COYA.US,D,20251106,000000,5.73,6.015,5.68,5.76,94150,0
+COYA.US,D,20251107,000000,5.7,5.785,5.5562,5.76,153955,0
+COYA.US,D,20251110,000000,5.81,6.1499,5.7024,5.95,103499,0
+COYA.US,D,20251111,000000,5.97,6.12,5.85,6.01,62427,0
+COYA.US,D,20251112,000000,6.04,6.12,5.81,6.09,158013,0
+COYA.US,D,20251113,000000,6.1,6.2035,5.83,5.96,211227,0
+COYA.US,D,20251114,000000,5.86,6.07,5.735,5.87,116873,0
+COYA.US,D,20251117,000000,5.85,6.01,5.68,5.85,353792,0
+COYA.US,D,20251118,000000,5.85,6.16,5.6801,6.16,150717,0
+COYA.US,D,20251119,000000,6.11,6.1794,5.7,5.79,405353,0
+COYA.US,D,20251120,000000,5.79,6.2,5.79,5.98,259853,0
+COYA.US,D,20251121,000000,6,6.11,5.92,5.98,127002,0
+COYA.US,D,20251124,000000,6.01,6.2899,5.91,6.05,176844,0
+COYA.US,D,20251125,000000,6.08,6.095,5.92,6.06,102976,0
+COYA.US,D,20251126,000000,6.19,6.3919,6.07,6.38,147278,0
+COYA.US,D,20251128,000000,6.46,6.5776,6.36,6.51,150321,0
+COYA.US,D,20251201,000000,6.51,6.62,6.16,6.24,119648,0
+COYA.US,D,20251202,000000,6.3,6.33,5.96,5.98,192175,0
+COYA.US,D,20251203,000000,5.98,6.2398,5.93,6.15,103644,0
+COYA.US,D,20251204,000000,6.1,6.125,5.93,6,97963,0
+COYA.US,D,20251205,000000,6.17,6.17,5.91,6.02,155506,0
+COYA.US,D,20251208,000000,6.09,6.2,5.95,6.07,276858,0
+COYA.US,D,20251209,000000,6.15,6.2999,6.07,6.14,190684,0
+COYA.US,D,20251210,000000,6.11,6.325,6,6.09,208146,0
+COYA.US,D,20251211,000000,6.03,6.2754,6.03,6.25,245280,0
+COYA.US,D,20251212,000000,6.29,6.44,6.12,6.18,268417,0
+COYA.US,D,20251215,000000,6.23,6.355,5.9,5.91,301124,0
+COYA.US,D,20251216,000000,5.91,5.95,5.725,5.83,205108,0
+COYA.US,D,20251217,000000,5.89,6.01,5.5667,5.6,196451,0
+COYA.US,D,20251218,000000,5.65,5.7579,5.25,5.3,327583,0
+COYA.US,D,20251219,000000,5.29,5.55,5.2701,5.49,363477,0
+COYA.US,D,20251222,000000,5.57,5.7699,5.34,5.36,194190,0
+COYA.US,D,20251223,000000,5.69,5.69,5.34,5.39,139501,0
+COYA.US,D,20251224,000000,5.42,5.6,5.3,5.55,128805,0
+COYA.US,D,20251226,000000,5.54,5.7516,5.29,5.47,89020,0
+COYA.US,D,20251229,000000,5.48,5.63,5.39,5.55,221407,0
+COYA.US,D,20251230,000000,5.53,6.03,5.4,5.54,238047,0
+COYA.US,D,20251231,000000,5.49,5.9,5.49,5.8,161091,0
+COYA.US,D,20260102,000000,5.83,5.9348,5.44,5.65,291274,0
+COYA.US,D,20260105,000000,5.75,5.96,5.31,5.36,321742,0
+COYA.US,D,20260106,000000,5.43,5.4799,5.25,5.25,166869,0
+COYA.US,D,20260107,000000,5.32,5.5,5.01,5.15,340264,0
+COYA.US,D,20260108,000000,5.15,5.4,4.99,5.12,386198,0
+COYA.US,D,20260109,000000,5.15,5.15,4.78,4.85,576966,0
+COYA.US,D,20260112,000000,4.88,4.88,4.55,4.75,364805,0
+COYA.US,D,20260113,000000,4.75,4.85,4.45,4.62,324536,0
+COYA.US,D,20260114,000000,4.69,4.9491,4.62,4.64,279123,0
+COYA.US,D,20260115,000000,4.63,4.73,3.9401,4.03,1027172,0
+COYA.US,D,20260116,000000,4.11,4.37,4.0612,4.28,385311,0
+COYA.US,D,20260120,000000,4.21,4.56,4.0117,4.48,353786,0
+COYA.US,D,20260121,000000,4.48,4.6382,4.37,4.55,302284,0
+COYA.US,D,20260122,000000,4.54,4.76,4.49,4.73,212574,0
+COYA.US,D,20260123,000000,4.73,4.815,4.5601,4.72,304890,0
+COYA.US,D,20260126,000000,4.66,4.77,4.51,4.68,221524,0
+COYA.US,D,20260127,000000,4.69,4.86,4.662,4.84,83603,0
+COYA.US,D,20260128,000000,4.86,4.8637,4.5,4.6,315599,0
+COYA.US,D,20260129,000000,4.57,4.76,4.45,4.6,190997,0
+COYA.US,D,20260130,000000,4.68,4.8464,4.5,4.65,292996,0
+COYA.US,D,20260202,000000,4.62,4.865,4.62,4.74,206864,0
+COYA.US,D,20260203,000000,4.71,4.94,4.69,4.86,165364,0
+COYA.US,D,20260204,000000,4.84,4.9659,4.67,4.76,168332,0
+COYA.US,D,20260205,000000,4.71,4.795,4.41,4.42,208254,0
+COYA.US,D,20260206,000000,4.43,4.8781,4.43,4.84,110275,0
+COYA.US,D,20260209,000000,4.83,4.95,4.72,4.9,136924,0
+COYA.US,D,20260210,000000,4.89,5.32,4.775,4.96,189018,0
+COYA.US,D,20260211,000000,5,5.01,4.765,4.93,106027,0
+COYA.US,D,20260212,000000,4.92,4.92,4.69,4.74,65297,0
+COYA.US,D,20260213,000000,4.68,4.85,4.675,4.71,76480,0
+COYA.US,D,20260217,000000,4.72,4.75,4.51,4.65,123201,0
+COYA.US,D,20260218,000000,4.61,4.87,4.61,4.86,83158,0

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

@@ -0,0 +1,1149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRBU.US,D,20210723,000000,17.65,19.68,16.32,16.32,6816090,0
+CRBU.US,D,20210726,000000,18,18.78,16.75,16.75,1791824,0
+CRBU.US,D,20210727,000000,17.3212,17.77,15,15.96,1502165,0
+CRBU.US,D,20210728,000000,16.1,16.3,15.45,15.75,909214,0
+CRBU.US,D,20210729,000000,15.85,16.36,15.02,15.8,830265,0
+CRBU.US,D,20210730,000000,15.6,16.25,15.36,16.2,383890,0
+CRBU.US,D,20210802,000000,16.34,17.9,16.21,17.51,693190,0
+CRBU.US,D,20210803,000000,18.43,19.03,17.1201,17.2,656753,0
+CRBU.US,D,20210804,000000,17.17,18.325,17.0033,18.05,527770,0
+CRBU.US,D,20210805,000000,18.22,22.59,18.22,21.7,1992899,0
+CRBU.US,D,20210806,000000,22.75,25.99,21.92,22.39,1247265,0
+CRBU.US,D,20210809,000000,23.38,26.45,23.38,26.13,1187975,0
+CRBU.US,D,20210810,000000,26.33,29,26.33,27.59,1421816,0
+CRBU.US,D,20210811,000000,28.2,28.4887,24.87,25.37,1073901,0
+CRBU.US,D,20210812,000000,25.45,27,22.8,23.23,918244,0
+CRBU.US,D,20210813,000000,23.05,24.84,23.05,24.23,580237,0
+CRBU.US,D,20210816,000000,24.35,27.16,23.34,26.48,589562,0
+CRBU.US,D,20210817,000000,26.19,28.47,23.8,24.3,761836,0
+CRBU.US,D,20210818,000000,25.14,27.75,24.5,27.04,734979,0
+CRBU.US,D,20210819,000000,26.34,27.37,25.36,25.42,518239,0
+CRBU.US,D,20210820,000000,26.02,26.8,25.61,26.09,845824,0
+CRBU.US,D,20210823,000000,27,29.95,26.32,29.24,1357309,0
+CRBU.US,D,20210824,000000,29.35,29.61,26.75,27.87,853414,0
+CRBU.US,D,20210825,000000,28.06,29,27.09,28.49,590518,0
+CRBU.US,D,20210826,000000,28.5,28.75,26.7,27.03,553491,0
+CRBU.US,D,20210827,000000,26.77,27.64,25.4,26.98,797229,0
+CRBU.US,D,20210830,000000,26.97,27.195,24.47,24.58,953209,0
+CRBU.US,D,20210831,000000,24.76,27.3,24.76,27.2,648957,0
+CRBU.US,D,20210901,000000,26.75,28.32,26.7,26.98,714001,0
+CRBU.US,D,20210902,000000,26.68,29.14,26.68,28.49,668614,0
+CRBU.US,D,20210903,000000,28.79,30.06,27.9601,29.98,801590,0
+CRBU.US,D,20210907,000000,31.83,32.645,29.52,30.29,1690751,0
+CRBU.US,D,20210908,000000,30.89,30.9965,27.8001,28.32,1016389,0
+CRBU.US,D,20210909,000000,28.32,29.53,28.28,28.84,669872,0
+CRBU.US,D,20210910,000000,29,29.95,28.3,28.85,538610,0
+CRBU.US,D,20210913,000000,29,29.14,27.08,27.62,654974,0
+CRBU.US,D,20210914,000000,27.66,29.9396,27.62,29.13,746916,0
+CRBU.US,D,20210915,000000,28.75,29.38,27.25,27.55,874041,0
+CRBU.US,D,20210916,000000,27.5,27.97,27.1,27.67,553473,0
+CRBU.US,D,20210917,000000,27.5,27.95,24.2,24.57,4022852,0
+CRBU.US,D,20210920,000000,23.8921,24.22,22.5,23.52,938203,0
+CRBU.US,D,20210921,000000,23.9,25.6,23.05,24.34,1156309,0
+CRBU.US,D,20210922,000000,24.37,24.83,22.6728,24.29,571584,0
+CRBU.US,D,20210923,000000,24.5,26.6294,24.04,26.49,445450,0
+CRBU.US,D,20210924,000000,26.04,26.13,24.13,24.24,655945,0
+CRBU.US,D,20210927,000000,24,24.495,23.04,24.03,379040,0
+CRBU.US,D,20210928,000000,23.57,24.43,22.88,24.06,659072,0
+CRBU.US,D,20210929,000000,23.96,25.46,23,23.8,655174,0
+CRBU.US,D,20210930,000000,23.62,24.15,23.055,23.87,387614,0
+CRBU.US,D,20211001,000000,23.26,23.42,21.4,22.31,694774,0
+CRBU.US,D,20211004,000000,22,22.66,21.7701,22.18,444652,0
+CRBU.US,D,20211005,000000,22.25,22.69,21.73,22.45,423103,0
+CRBU.US,D,20211006,000000,22.23,23.5,21.88,23.11,485551,0
+CRBU.US,D,20211007,000000,23.11,23.95,22.3,22.6,450923,0
+CRBU.US,D,20211008,000000,22.18,22.79,18.91,19.16,1208267,0
+CRBU.US,D,20211011,000000,19.21,19.5,18.1813,19.33,495498,0
+CRBU.US,D,20211012,000000,19.61,20.64,19.52,20.53,525966,0
+CRBU.US,D,20211013,000000,20.58,21.3,20.24,20.78,463904,0
+CRBU.US,D,20211014,000000,21.75,23.17,21.005,22.59,415150,0
+CRBU.US,D,20211015,000000,22.94,22.94,20.8,20.84,409825,0
+CRBU.US,D,20211018,000000,21,21.06,19.89,20.03,404441,0
+CRBU.US,D,20211019,000000,20.46,20.91,19.585,19.97,425426,0
+CRBU.US,D,20211020,000000,20.02,20.45,19.4,19.78,374585,0
+CRBU.US,D,20211021,000000,19.91,20.38,19.6,20.18,349728,0
+CRBU.US,D,20211022,000000,20.38,20.81,19.6,20.7,260743,0
+CRBU.US,D,20211025,000000,20.7,22,20.315,21.94,215602,0
+CRBU.US,D,20211026,000000,21.92,24,21.5623,23.15,404384,0
+CRBU.US,D,20211027,000000,23.2,23.47,21.95,22.79,216092,0
+CRBU.US,D,20211028,000000,22.58,23.3379,21.97,22.11,221969,0
+CRBU.US,D,20211029,000000,21.93,22.65,21.29,22.11,290898,0
+CRBU.US,D,20211101,000000,22.01,23.192,22.01,22.19,334849,0
+CRBU.US,D,20211102,000000,22.27,22.43,21.65,22.3,302275,0
+CRBU.US,D,20211103,000000,22.46,23.79,22.39,22.89,303556,0
+CRBU.US,D,20211104,000000,22.6,23.52,22.5598,23.26,312160,0
+CRBU.US,D,20211105,000000,23.2,23.4,22.08,22.44,212203,0
+CRBU.US,D,20211108,000000,22.4,22.77,20.9,21.81,336058,0
+CRBU.US,D,20211109,000000,21.81,22.35,20.78,21.16,330700,0
+CRBU.US,D,20211110,000000,21.25,21.87,20.5326,20.75,229403,0
+CRBU.US,D,20211111,000000,20.88,21.17,20.41,20.52,298276,0
+CRBU.US,D,20211112,000000,20.66,21.82,20.5,21.7,412585,0
+CRBU.US,D,20211115,000000,22.45,23.44,21.15,21.73,295707,0
+CRBU.US,D,20211116,000000,21.61,21.93,20.72,21.53,278420,0
+CRBU.US,D,20211117,000000,21.38,22.6499,21.18,22.25,254487,0
+CRBU.US,D,20211118,000000,22.18,22.8,20.26,20.66,423624,0
+CRBU.US,D,20211119,000000,20.56,21.9,20.56,21.28,258396,0
+CRBU.US,D,20211122,000000,21.9,21.9,18.81,18.86,498740,0
+CRBU.US,D,20211123,000000,18.62,18.85,17.13,17.6,570898,0
+CRBU.US,D,20211124,000000,17.5,17.94,16.99,17.68,377908,0
+CRBU.US,D,20211126,000000,17.5,18.5975,17.2,17.68,200834,0
+CRBU.US,D,20211129,000000,18.1,18.9,16.93,17.05,318222,0
+CRBU.US,D,20211130,000000,18.05,18.91,16.98,18.59,974845,0
+CRBU.US,D,20211201,000000,19.61,19.61,16.93,16.93,503257,0
+CRBU.US,D,20211202,000000,16.94,18.17,16.16,18.01,458767,0
+CRBU.US,D,20211203,000000,17.91,18.04,16.72,17.07,370776,0
+CRBU.US,D,20211206,000000,16.74,17.14,16.27,16.92,473917,0
+CRBU.US,D,20211207,000000,17.05,19.26,16.9501,18.78,270205,0
+CRBU.US,D,20211208,000000,19.04,19.315,17.92,18.76,197898,0
+CRBU.US,D,20211209,000000,18.9,19.14,17.75,17.84,150996,0
+CRBU.US,D,20211210,000000,17.97,18.48,17.4,17.44,175666,0
+CRBU.US,D,20211213,000000,17.5,18.265,16.58,17.06,313988,0
+CRBU.US,D,20211214,000000,16.64,17.03,15.9,16.51,456033,0
+CRBU.US,D,20211215,000000,16.47,16.91,15.7,16.89,336922,0
+CRBU.US,D,20211216,000000,17.3,17.3,15.5,15.84,389009,0
+CRBU.US,D,20211217,000000,15.64,16.44,15.09,15.8,1177590,0
+CRBU.US,D,20211220,000000,15.68,15.68,14.55,15.16,457502,0
+CRBU.US,D,20211221,000000,15.34,15.91,15.15,15.81,474113,0
+CRBU.US,D,20211222,000000,16,16.25,15.26,15.64,240106,0
+CRBU.US,D,20211223,000000,15.46,16.79,15.25,16.17,527656,0
+CRBU.US,D,20211227,000000,16.25,16.77,15.35,15.61,408491,0
+CRBU.US,D,20211228,000000,15.51,16.34,15.11,15.3,398887,0
+CRBU.US,D,20211229,000000,15.13,15.19,14.17,14.59,473586,0
+CRBU.US,D,20211230,000000,14.53,15.526,14.53,14.89,280646,0
+CRBU.US,D,20211231,000000,14.99,15.63,14.89,15.09,299467,0
+CRBU.US,D,20220103,000000,15.14,15.66,14.75,15.32,241282,0
+CRBU.US,D,20220104,000000,15.43,15.85,14.29,14.49,365151,0
+CRBU.US,D,20220105,000000,14.52,14.56,13.3683,13.4,419811,0
+CRBU.US,D,20220106,000000,13.1654,13.84,12.57,12.82,553050,0
+CRBU.US,D,20220107,000000,12.93,13.26,12.61,13.01,465843,0
+CRBU.US,D,20220110,000000,12.87,12.89,12.2,12.64,537100,0
+CRBU.US,D,20220111,000000,12.66,13,12.4001,12.95,685732,0
+CRBU.US,D,20220112,000000,13.26,13.48,12.68,12.85,371151,0
+CRBU.US,D,20220113,000000,13.13,13.13,11.56,11.63,637698,0
+CRBU.US,D,20220114,000000,11.49,11.7499,10.82,11.61,614839,0
+CRBU.US,D,20220118,000000,11.21,11.8,10.8,10.87,575083,0
+CRBU.US,D,20220119,000000,10.52,11.72,10.52,11.33,958908,0
+CRBU.US,D,20220120,000000,11.48,11.75,10.58,10.74,1322122,0
+CRBU.US,D,20220121,000000,10.64,11.15,10.13,10.26,567721,0
+CRBU.US,D,20220124,000000,9.3371,10.82,9.3371,10.68,607183,0
+CRBU.US,D,20220125,000000,10.44,11.03,10.33,10.64,327697,0
+CRBU.US,D,20220126,000000,10.83,11.03,10.16,10.27,421503,0
+CRBU.US,D,20220127,000000,10.38,10.6874,9.92,10.07,443781,0
+CRBU.US,D,20220128,000000,10.04,10.3989,9.7,10.31,428436,0
+CRBU.US,D,20220131,000000,10.63,11,10.22,10.73,943195,0
+CRBU.US,D,20220201,000000,10.91,11.21,10.52,11.11,544716,0
+CRBU.US,D,20220202,000000,11.19,11.48,10.35,10.47,510920,0
+CRBU.US,D,20220203,000000,10.18,10.67,10.1364,10.47,710261,0
+CRBU.US,D,20220204,000000,10.42,11.19,10.33,10.6,425472,0
+CRBU.US,D,20220207,000000,10.69,11.38,10.6,11.09,409106,0
+CRBU.US,D,20220208,000000,11.01,11.85,10.75,11.69,413269,0
+CRBU.US,D,20220209,000000,11.85,13.06,11.85,12.71,633123,0
+CRBU.US,D,20220210,000000,12.46,12.85,11.55,11.99,681408,0
+CRBU.US,D,20220211,000000,11.76,12.56,10.5801,10.71,1131935,0
+CRBU.US,D,20220214,000000,10.8,11.2395,10.66,11.01,343164,0
+CRBU.US,D,20220215,000000,11.25,11.83,11.12,11.59,494222,0
+CRBU.US,D,20220216,000000,11.45,11.53,10.95,11.37,365139,0
+CRBU.US,D,20220217,000000,11.15,11.2,10.15,10.22,393305,0
+CRBU.US,D,20220218,000000,10.4,10.44,9.75,10,552725,0
+CRBU.US,D,20220222,000000,9.84,10.16,9.66,9.75,525221,0
+CRBU.US,D,20220223,000000,9.9,10.0809,9.17,9.22,654573,0
+CRBU.US,D,20220224,000000,8.87,9.88,8.7,9.84,703048,0
+CRBU.US,D,20220225,000000,9.94,10.03,9.32,9.87,419494,0
+CRBU.US,D,20220228,000000,9.76,10.19,9.76,9.98,561090,0
+CRBU.US,D,20220301,000000,9.6,10.11,9.29,9.35,610913,0
+CRBU.US,D,20220302,000000,9.4,9.76,9.2,9.29,399293,0
+CRBU.US,D,20220303,000000,9.43,9.495,8.64,8.78,430584,0
+CRBU.US,D,20220304,000000,8.68,8.98,8.55,8.93,444173,0
+CRBU.US,D,20220307,000000,8.99,9.66,8.9,9.05,553617,0
+CRBU.US,D,20220308,000000,9.07,9.87,8.83,9.24,508092,0
+CRBU.US,D,20220309,000000,9.5,9.98,9.46,9.76,616757,0
+CRBU.US,D,20220310,000000,9.63,9.65,9.35,9.52,509809,0
+CRBU.US,D,20220311,000000,9.795,9.795,9.14,9.19,363382,0
+CRBU.US,D,20220314,000000,9.22,9.28,8.41,8.42,601098,0
+CRBU.US,D,20220315,000000,8.43,8.68,8.37,8.57,610751,0
+CRBU.US,D,20220316,000000,8.79,9.03,8.55,8.85,806474,0
+CRBU.US,D,20220317,000000,8.79,9.49,8.6,9.49,811544,0
+CRBU.US,D,20220318,000000,9.44,10.78,9.44,9.77,4457384,0
+CRBU.US,D,20220321,000000,9.77,9.97,9.06,9.15,787652,0
+CRBU.US,D,20220322,000000,9.34,10.2,9.2,10.02,858686,0
+CRBU.US,D,20220323,000000,9.95,10.19,9.595,9.6,342342,0
+CRBU.US,D,20220324,000000,9.75,9.84,9.22,9.51,398898,0
+CRBU.US,D,20220325,000000,9.55,9.81,9.05,9.22,345357,0
+CRBU.US,D,20220328,000000,9.21,9.5983,9.12,9.34,452715,0
+CRBU.US,D,20220329,000000,9.47,9.72,9.39,9.45,365634,0
+CRBU.US,D,20220330,000000,9.48,9.84,9.195,9.25,418222,0
+CRBU.US,D,20220331,000000,9.28,9.41,9.12,9.18,417016,0
+CRBU.US,D,20220401,000000,9.2,9.37,9.0198,9.22,438432,0
+CRBU.US,D,20220404,000000,9.49,9.69,9.31,9.58,309494,0
+CRBU.US,D,20220405,000000,9.57,9.65,9.08,9.16,339272,0
+CRBU.US,D,20220406,000000,9.01,9.05,8.51,8.71,376636,0
+CRBU.US,D,20220407,000000,8.72,8.84,8.25,8.32,315774,0
+CRBU.US,D,20220408,000000,8.32,8.55,8.08,8.26,527002,0
+CRBU.US,D,20220411,000000,8.33,8.35,7.89,7.94,400514,0
+CRBU.US,D,20220412,000000,8.09,8.38,7.79,7.8,251294,0
+CRBU.US,D,20220413,000000,7.84,8.32,7.66,8.2,519711,0
+CRBU.US,D,20220414,000000,8.21,8.3,8.07,8.14,201638,0
+CRBU.US,D,20220418,000000,8.08,8.15,7.68,7.75,343116,0
+CRBU.US,D,20220419,000000,7.8,8.23,7.64,8.18,316064,0
+CRBU.US,D,20220420,000000,8.24,8.39,7.97,8.2,328813,0
+CRBU.US,D,20220421,000000,8.32,8.465,7.86,7.98,259468,0
+CRBU.US,D,20220422,000000,7.93,8.16,7.65,7.79,324694,0
+CRBU.US,D,20220425,000000,7.73,7.98,7.65,7.93,268265,0
+CRBU.US,D,20220426,000000,7.93,8.03,7.51,7.54,321833,0
+CRBU.US,D,20220427,000000,7.6,7.6499,7.15,7.32,340513,0
+CRBU.US,D,20220428,000000,7.715,7.715,7.04,7.48,299808,0
+CRBU.US,D,20220429,000000,7.42,7.8251,7.36,7.4,199245,0
+CRBU.US,D,20220502,000000,7.4,7.94,7.325,7.93,313219,0
+CRBU.US,D,20220503,000000,7.96,8.03,7.61,7.8,184511,0
+CRBU.US,D,20220504,000000,7.85,8.4591,7.55,8.34,315983,0
+CRBU.US,D,20220505,000000,8.13,8.13,7.541,7.78,559299,0
+CRBU.US,D,20220506,000000,7.68,7.78,7.2,7.33,721297,0
+CRBU.US,D,20220509,000000,7.26,7.26,6.54,6.67,515038,0
+CRBU.US,D,20220510,000000,7,7.64,6.87,7.29,513076,0
+CRBU.US,D,20220511,000000,7.31,7.42,6.565,6.63,746560,0
+CRBU.US,D,20220512,000000,6.52,9.02,6.41,8.1,5526446,0
+CRBU.US,D,20220513,000000,8.42,10.05,8.42,8.97,2758681,0
+CRBU.US,D,20220516,000000,9.16,10.24,9.16,9.74,1363959,0
+CRBU.US,D,20220517,000000,10.05,10.34,9.53,9.67,1281641,0
+CRBU.US,D,20220518,000000,9.4,9.58,8.95,9.12,885686,0
+CRBU.US,D,20220519,000000,9.02,9.39,8.55,8.64,681100,0
+CRBU.US,D,20220520,000000,8.76,9.0554,7.96,8.28,1254635,0
+CRBU.US,D,20220523,000000,8.3,8.48,7.95,8.31,570449,0
+CRBU.US,D,20220524,000000,8.1,8.16,7.74,8,911289,0
+CRBU.US,D,20220525,000000,7.86,8.13,7.8,8.03,683282,0
+CRBU.US,D,20220526,000000,8.09,8.32,7.89,8.22,962194,0
+CRBU.US,D,20220527,000000,8.22,8.58,7.91,8.55,898961,0
+CRBU.US,D,20220531,000000,8.62,8.76,8.08,8.33,1132797,0
+CRBU.US,D,20220601,000000,8.35,8.51,8.07,8.33,821827,0
+CRBU.US,D,20220602,000000,8.31,8.77,8.18,8.61,744477,0
+CRBU.US,D,20220603,000000,8.59,9.21,8.58,8.74,944453,0
+CRBU.US,D,20220606,000000,8.9,9.24,8.22,8.28,957858,0
+CRBU.US,D,20220607,000000,8.36,9,8.2,8.92,550329,0
+CRBU.US,D,20220608,000000,8.9,9.325,8.83,9.07,445565,0
+CRBU.US,D,20220609,000000,8.94,9.12,8.67,8.72,371218,0
+CRBU.US,D,20220610,000000,6.9,7.2,5.5901,6.94,4857067,0
+CRBU.US,D,20220613,000000,6.52,6.64,5.02,5.1,2049734,0
+CRBU.US,D,20220614,000000,5.12,5.35,4.9,5.13,789214,0
+CRBU.US,D,20220615,000000,5.18,5.36,5.01,5.3,676913,0
+CRBU.US,D,20220616,000000,4.91,5.27,4.89,5.17,601488,0
+CRBU.US,D,20220617,000000,5.23,5.67,5.17,5.55,937116,0
+CRBU.US,D,20220621,000000,5.67,5.925,5.52,5.52,886014,0
+CRBU.US,D,20220622,000000,5.4,5.93,5.24,5.71,873636,0
+CRBU.US,D,20220623,000000,5.73,5.939,5.66,5.89,790056,0
+CRBU.US,D,20220624,000000,6,6.18,5.66,5.86,1720206,0
+CRBU.US,D,20220627,000000,5.9,5.93,5.62,5.81,650461,0
+CRBU.US,D,20220628,000000,5.84,5.89,5.51,5.68,615573,0
+CRBU.US,D,20220629,000000,5.64,5.64,5.39,5.56,584145,0
+CRBU.US,D,20220630,000000,5.49,5.59,5.38,5.43,316195,0
+CRBU.US,D,20220701,000000,5.47,5.515,5.25,5.34,404302,0
+CRBU.US,D,20220705,000000,5.26,5.66,5.09,5.66,638057,0
+CRBU.US,D,20220706,000000,5.66,5.86,5.51,5.8,318867,0
+CRBU.US,D,20220707,000000,5.86,6.58,5.84,6.54,939078,0
+CRBU.US,D,20220708,000000,6.41,6.81,6.1112,6.79,565999,0
+CRBU.US,D,20220711,000000,6.78,6.84,6.45,6.69,493611,0
+CRBU.US,D,20220712,000000,6.68,6.74,6.16,6.73,420361,0
+CRBU.US,D,20220713,000000,6.6,7.31,6.52,7.24,789457,0
+CRBU.US,D,20220714,000000,7.22,7.48,6.97,7.38,364690,0
+CRBU.US,D,20220715,000000,7.53,7.54,6.82,7.16,450957,0
+CRBU.US,D,20220718,000000,7.25,7.48,6.72,6.73,406073,0
+CRBU.US,D,20220719,000000,6.83,7.31,6.72,7.28,262087,0
+CRBU.US,D,20220720,000000,7.35,7.92,7.28,7.83,391187,0
+CRBU.US,D,20220721,000000,7.87,7.98,7.665,7.94,381267,0
+CRBU.US,D,20220722,000000,7.99,7.99,7.442,7.55,359841,0
+CRBU.US,D,20220725,000000,7.47,7.56,7.17,7.51,227132,0
+CRBU.US,D,20220726,000000,7.51,7.9,7.265,7.74,259747,0
+CRBU.US,D,20220727,000000,7.87,8.19,7.55,8.13,276544,0
+CRBU.US,D,20220728,000000,8.2,8.31,7.745,8.24,1134412,0
+CRBU.US,D,20220729,000000,8.14,8.31,7.72,8.12,618691,0
+CRBU.US,D,20220801,000000,8.07,8.36,8,8.02,391398,0
+CRBU.US,D,20220802,000000,7.97,8.23,7.87,8.01,333005,0
+CRBU.US,D,20220803,000000,8.2,9.1,8.13,8.56,747251,0
+CRBU.US,D,20220804,000000,8.74,8.74,8.22,8.56,583191,0
+CRBU.US,D,20220805,000000,8.32,8.61,8.18,8.55,345645,0
+CRBU.US,D,20220808,000000,8.6,8.82,8.245,8.45,475329,0
+CRBU.US,D,20220809,000000,8.28,8.405,7.98,8.14,299311,0
+CRBU.US,D,20220810,000000,8.11,9.365,7.85,9.3,851892,0
+CRBU.US,D,20220811,000000,9.42,9.73,9.2705,9.39,611847,0
+CRBU.US,D,20220812,000000,9.5,10,9.425,9.91,415908,0
+CRBU.US,D,20220815,000000,9.81,10.12,9.68,10.02,571547,0
+CRBU.US,D,20220816,000000,10,12.16,9.83,10.75,3381058,0
+CRBU.US,D,20220817,000000,10.42,10.88,9.69,10.41,1685378,0
+CRBU.US,D,20220818,000000,10.36,10.48,9.675,10.33,750378,0
+CRBU.US,D,20220819,000000,10.09,10.29,9.73,10.06,580928,0
+CRBU.US,D,20220822,000000,9.58,10.09,9.56,9.9,560661,0
+CRBU.US,D,20220823,000000,9.92,10.63,9.9,10.46,770564,0
+CRBU.US,D,20220824,000000,10.48,11.47,10.3,11.13,1116246,0
+CRBU.US,D,20220825,000000,11.3,11.41,10.9101,11.27,508480,0
+CRBU.US,D,20220826,000000,11.34,11.44,10.11,10.23,512731,0
+CRBU.US,D,20220829,000000,9.94,10.685,9.87,9.96,452969,0
+CRBU.US,D,20220830,000000,10.1,10.2623,9.4,9.53,420568,0
+CRBU.US,D,20220831,000000,9.82,10.1,9.35,9.87,651294,0
+CRBU.US,D,20220901,000000,9.8,10.56,9.5487,10.52,446346,0
+CRBU.US,D,20220902,000000,10.61,10.645,9.76,9.845,478290,0
+CRBU.US,D,20220906,000000,9.89,10.695,9.85,10.29,679447,0
+CRBU.US,D,20220907,000000,10.34,11.38,10.34,11.29,669577,0
+CRBU.US,D,20220908,000000,11.2,12.18,11.0716,11.89,952073,0
+CRBU.US,D,20220909,000000,11.98,12.1387,11.37,11.47,546297,0
+CRBU.US,D,20220912,000000,11.49,12.7842,11.32,12.76,1396491,0
+CRBU.US,D,20220913,000000,12.15,12.67,11.97,12.3,1015793,0
+CRBU.US,D,20220914,000000,12.3,12.975,11.99,12.52,961761,0
+CRBU.US,D,20220915,000000,12.41,13.19,12.4,12.79,1074293,0
+CRBU.US,D,20220916,000000,12.36,12.4,10.545,11.37,5198629,0
+CRBU.US,D,20220919,000000,11.02,11.5499,10.7601,11.34,879914,0
+CRBU.US,D,20220920,000000,11.06,11.77,11.06,11.6,500874,0
+CRBU.US,D,20220921,000000,11.64,11.71,10.9373,10.97,597388,0
+CRBU.US,D,20220922,000000,10.88,11,10.02,10.22,857056,0
+CRBU.US,D,20220923,000000,9.98,10.23,9.66,9.94,839118,0
+CRBU.US,D,20220926,000000,9.89,10.3799,9.77,9.84,337818,0
+CRBU.US,D,20220927,000000,10.17,10.5,10.03,10.21,454137,0
+CRBU.US,D,20220928,000000,10.36,11.1,10.36,11,562359,0
+CRBU.US,D,20220929,000000,10.92,10.92,10.13,10.42,485757,0
+CRBU.US,D,20220930,000000,10.42,11.12,10.38,10.55,1257800,0
+CRBU.US,D,20221003,000000,10.76,10.79,10.15,10.6,641596,0
+CRBU.US,D,20221004,000000,11.05,11.52,10.8,11.01,698717,0
+CRBU.US,D,20221005,000000,10.73,10.84,10.31,10.7,355612,0
+CRBU.US,D,20221006,000000,10.69,11.12,10.555,10.92,429567,0
+CRBU.US,D,20221007,000000,10.76,10.77,10.14,10.16,385858,0
+CRBU.US,D,20221010,000000,10.05,10.135,9.26,9.42,821647,0
+CRBU.US,D,20221011,000000,9.39,9.6268,9.02,9.32,586228,0
+CRBU.US,D,20221012,000000,9.39,9.645,9.01,9.54,510555,0
+CRBU.US,D,20221013,000000,9.2,9.81,9.16,9.73,485667,0
+CRBU.US,D,20221014,000000,9.92,10.13,9.31,9.35,334990,0
+CRBU.US,D,20221017,000000,9.58,9.75,9.27,9.39,486452,0
+CRBU.US,D,20221018,000000,9.67,9.78,8.83,9.11,568613,0
+CRBU.US,D,20221019,000000,8.97,9.02,8.71,8.85,621611,0
+CRBU.US,D,20221020,000000,8.92,9.36,8.7977,8.99,344300,0
+CRBU.US,D,20221021,000000,9.06,9.65,8.84,9.64,2293450,0
+CRBU.US,D,20221024,000000,9.7,9.7898,9,9.46,481658,0
+CRBU.US,D,20221025,000000,9.52,9.96,9.5,9.77,406391,0
+CRBU.US,D,20221026,000000,9.78,10.37,9.5375,9.6,458263,0
+CRBU.US,D,20221027,000000,9.77,9.77,9.11,9.28,379144,0
+CRBU.US,D,20221028,000000,9.32,9.8401,9.295,9.77,455138,0
+CRBU.US,D,20221031,000000,9.8,10.03,9.69,9.74,416799,0
+CRBU.US,D,20221101,000000,9.89,9.995,9.62,9.68,263352,0
+CRBU.US,D,20221102,000000,9.62,10.06,9.28,9.45,669953,0
+CRBU.US,D,20221103,000000,9.34,9.83,9.3,9.43,275011,0
+CRBU.US,D,20221104,000000,9.68,9.68,9.1,9.34,419158,0
+CRBU.US,D,20221107,000000,9.42,9.55,9,9.03,317555,0
+CRBU.US,D,20221108,000000,9.09,9.53,8.97,9.31,377933,0
+CRBU.US,D,20221109,000000,9.49,10.3,9.35,9.38,590495,0
+CRBU.US,D,20221110,000000,9.9,10.35,9.84,10.07,715277,0
+CRBU.US,D,20221111,000000,10.1,10.66,10.06,10.38,505017,0
+CRBU.US,D,20221114,000000,10.39,10.67,10.19,10.27,372774,0
+CRBU.US,D,20221115,000000,10.62,10.63,9.7,10.1,783485,0
+CRBU.US,D,20221116,000000,10.05,10.12,9.11,9.18,457504,0
+CRBU.US,D,20221117,000000,9.05,9.38,8.9,9.08,409149,0
+CRBU.US,D,20221118,000000,9.35,9.4499,9,9.08,242462,0
+CRBU.US,D,20221121,000000,9.11,9.23,8.8,8.91,274223,0
+CRBU.US,D,20221122,000000,8.98,9.05,8.53,8.76,386725,0
+CRBU.US,D,20221123,000000,8.8,8.92,8.61,8.79,254837,0
+CRBU.US,D,20221125,000000,8.71,8.88,8.63,8.75,261384,0
+CRBU.US,D,20221128,000000,8.73,8.91,8.42,8.54,429200,0
+CRBU.US,D,20221129,000000,8.95,8.95,8.32,8.34,454239,0
+CRBU.US,D,20221130,000000,8.34,9.33,8.32,9.31,1043865,0
+CRBU.US,D,20221201,000000,9.54,9.54,8.9,9.16,399607,0
+CRBU.US,D,20221202,000000,9,9.64,8.94,9.61,434562,0
+CRBU.US,D,20221205,000000,9.5,9.54,9.01,9.14,428737,0
+CRBU.US,D,20221206,000000,9.2,9.515,9,9.35,493207,0
+CRBU.US,D,20221207,000000,9.38,9.48,9.12,9.36,525181,0
+CRBU.US,D,20221208,000000,9.44,9.66,9.07,9.25,699496,0
+CRBU.US,D,20221209,000000,9.19,9.335,8.87,8.97,342792,0
+CRBU.US,D,20221212,000000,7.87,8.35,7.715,8.16,1160302,0
+CRBU.US,D,20221213,000000,8.59,8.65,8,8.2,675799,0
+CRBU.US,D,20221214,000000,8.25,8.34,7.89,8.16,669224,0
+CRBU.US,D,20221215,000000,8.08,8.18,7.68,7.73,534018,0
+CRBU.US,D,20221216,000000,7.7,7.95,7.43,7.76,1803467,0
+CRBU.US,D,20221219,000000,7.7,7.74,6.675,6.78,585271,0
+CRBU.US,D,20221220,000000,6.72,6.81,6.54,6.64,551560,0
+CRBU.US,D,20221221,000000,6.6,6.79,6.45,6.51,526906,0
+CRBU.US,D,20221222,000000,6.45,6.54,6.31,6.54,701921,0
+CRBU.US,D,20221223,000000,6.5,6.6,6.105,6.16,697466,0
+CRBU.US,D,20221227,000000,6.13,6.145,5.51,5.66,855278,0
+CRBU.US,D,20221228,000000,5.68,6.18,5.4,5.57,1121687,0
+CRBU.US,D,20221229,000000,5.65,6.15,5.63,6.05,780294,0
+CRBU.US,D,20221230,000000,5.95,6.35,5.95,6.28,969422,0
+CRBU.US,D,20230103,000000,6.45,6.69,6.41,6.61,587295,0
+CRBU.US,D,20230104,000000,6.66,7.14,6.59,7.12,506803,0
+CRBU.US,D,20230105,000000,7.09,7.09,6.8,6.97,459651,0
+CRBU.US,D,20230106,000000,7.03,7.03,6.51,6.88,516831,0
+CRBU.US,D,20230109,000000,6.98,7.14,6.79,6.9,605287,0
+CRBU.US,D,20230110,000000,6.85,7.11,6.805,6.93,475959,0
+CRBU.US,D,20230111,000000,6.93,7.03,6.774,6.94,343036,0
+CRBU.US,D,20230112,000000,6.99,7.49,6.8,7.46,487066,0
+CRBU.US,D,20230113,000000,7.46,7.5595,7.02,7.22,466582,0
+CRBU.US,D,20230117,000000,7.25,7.38,7.155,7.22,464212,0
+CRBU.US,D,20230118,000000,7.3,7.34,6.37,6.42,598685,0
+CRBU.US,D,20230119,000000,6.398,6.46,6.2262,6.29,341159,0
+CRBU.US,D,20230120,000000,6.39,6.43,6.2,6.39,466853,0
+CRBU.US,D,20230123,000000,6.34,6.48,6.22,6.45,543130,0
+CRBU.US,D,20230124,000000,6.44,6.81,6.37,6.73,589359,0
+CRBU.US,D,20230125,000000,6.68,6.85,6.382,6.805,546736,0
+CRBU.US,D,20230126,000000,6.93,6.99,6.6,6.94,380588,0
+CRBU.US,D,20230127,000000,6.94,7.39,6.89,7.29,364813,0
+CRBU.US,D,20230130,000000,7.2,7.29,7.01,7.13,436608,0
+CRBU.US,D,20230131,000000,7.17,7.54,7.05,7.21,576463,0
+CRBU.US,D,20230201,000000,7.22,7.56,6.9234,7.43,449885,0
+CRBU.US,D,20230202,000000,7.64,7.94,7.52,7.78,451388,0
+CRBU.US,D,20230203,000000,7.58,7.89,7.56,7.6,355515,0
+CRBU.US,D,20230206,000000,7.6,7.62,7.21,7.44,462809,0
+CRBU.US,D,20230207,000000,7.42,7.5,7.15,7.35,522164,0
+CRBU.US,D,20230208,000000,7.26,7.38,7.02,7.03,308951,0
+CRBU.US,D,20230209,000000,7.14,7.2,6.76,6.79,512392,0
+CRBU.US,D,20230210,000000,6.79,6.84,6.645,6.78,303240,0
+CRBU.US,D,20230213,000000,6.77,7,6.575,6.73,238772,0
+CRBU.US,D,20230214,000000,6.69,6.84,6.5,6.76,488658,0
+CRBU.US,D,20230215,000000,6.7,6.83,6.54,6.76,526086,0
+CRBU.US,D,20230216,000000,6.6,6.79,6.42,6.66,390404,0
+CRBU.US,D,20230217,000000,6.64,6.865,6.39,6.85,422692,0
+CRBU.US,D,20230221,000000,6.71,6.81,6.1,6.12,518949,0
+CRBU.US,D,20230222,000000,6.12,6.28,6.01,6.21,486843,0
+CRBU.US,D,20230223,000000,6.25,6.285,5.96,6.1,299389,0
+CRBU.US,D,20230224,000000,5.95,5.98,5.72,5.8,407827,0
+CRBU.US,D,20230227,000000,5.89,6.13,5.84,5.99,287113,0
+CRBU.US,D,20230228,000000,6.01,6.19,5.975,6.09,374503,0
+CRBU.US,D,20230301,000000,6.08,6.17,5.92,6.03,355466,0
+CRBU.US,D,20230302,000000,5.95,6.005,5.87,5.92,292374,0
+CRBU.US,D,20230303,000000,5.99,6.13,5.88,6.11,380878,0
+CRBU.US,D,20230306,000000,6.14,6.155,5.56,5.8,390051,0
+CRBU.US,D,20230307,000000,5.87,6.06,5.78,5.88,221760,0
+CRBU.US,D,20230308,000000,5.89,5.9595,5.795,5.87,198715,0
+CRBU.US,D,20230309,000000,5.89,5.91,5.36,5.51,556454,0
+CRBU.US,D,20230310,000000,5.54,5.57,4.9501,5.18,929750,0
+CRBU.US,D,20230313,000000,5.07,5.365,5.04,5.33,438686,0
+CRBU.US,D,20230314,000000,5.54,5.545,5.12,5.2,612394,0
+CRBU.US,D,20230315,000000,5.09,5.28,5.05,5.16,610653,0
+CRBU.US,D,20230316,000000,5.07,5.18,4.93,5.04,474922,0
+CRBU.US,D,20230317,000000,4.98,5.05,4.83,4.96,1525846,0
+CRBU.US,D,20230320,000000,4.95,4.95,4.725,4.88,445544,0
+CRBU.US,D,20230321,000000,4.99,4.99,4.77,4.81,373275,0
+CRBU.US,D,20230322,000000,4.79,4.81,4.33,4.34,485867,0
+CRBU.US,D,20230323,000000,4.41,4.4799,4.12,4.3,619987,0
+CRBU.US,D,20230324,000000,4.27,4.715,4.25,4.63,579498,0
+CRBU.US,D,20230327,000000,4.68,4.82,4.55,4.69,417396,0
+CRBU.US,D,20230328,000000,4.67,4.9,4.64,4.73,384189,0
+CRBU.US,D,20230329,000000,4.79,5.21,4.72,5.17,536065,0
+CRBU.US,D,20230330,000000,5.21,5.3,4.94,5.14,779598,0
+CRBU.US,D,20230331,000000,5.13,5.33,5.01,5.31,530952,0
+CRBU.US,D,20230403,000000,5.3,5.56,5.25,5.47,529943,0
+CRBU.US,D,20230404,000000,5.5,5.555,5.08,5.21,512388,0
+CRBU.US,D,20230405,000000,5.27,5.4625,5.2101,5.33,355046,0
+CRBU.US,D,20230406,000000,5.31,5.39,5.09,5.29,339568,0
+CRBU.US,D,20230410,000000,5.26,5.26,4.83,4.84,380071,0
+CRBU.US,D,20230411,000000,4.82,4.84,4.42,4.57,901269,0
+CRBU.US,D,20230412,000000,4.6,4.7,4.3,4.33,548410,0
+CRBU.US,D,20230413,000000,4.34,4.9,4.33,4.85,1468776,0
+CRBU.US,D,20230414,000000,4.85,4.87,4.555,4.58,548829,0
+CRBU.US,D,20230417,000000,4.63,4.91,4.59,4.75,775543,0
+CRBU.US,D,20230418,000000,4.77,4.8,4.355,4.38,648640,0
+CRBU.US,D,20230419,000000,4.35,4.505,4.34,4.45,372300,0
+CRBU.US,D,20230420,000000,4.47,4.5,4.31,4.32,462730,0
+CRBU.US,D,20230421,000000,4.33,4.5,4.33,4.47,461127,0
+CRBU.US,D,20230424,000000,4.45,4.465,4.27,4.44,669910,0
+CRBU.US,D,20230425,000000,4.41,4.5,4.27,4.3,445566,0
+CRBU.US,D,20230426,000000,4.29,4.34,4.19,4.24,298785,0
+CRBU.US,D,20230427,000000,4.25,4.335,4.16,4.17,367560,0
+CRBU.US,D,20230428,000000,4.17,4.49,4.05,4.3,407982,0
+CRBU.US,D,20230501,000000,4.3,4.5,4.2928,4.41,407092,0
+CRBU.US,D,20230502,000000,4.5,4.5,4.13,4.17,538646,0
+CRBU.US,D,20230503,000000,4.23,4.43,4.18,4.33,501050,0
+CRBU.US,D,20230504,000000,4.32,4.46,4.23,4.4,430072,0
+CRBU.US,D,20230505,000000,4.47,4.58,4.38,4.44,460906,0
+CRBU.US,D,20230508,000000,4.59,4.59,4.28,4.3,417004,0
+CRBU.US,D,20230509,000000,4.3,4.48,4.2,4.4,364208,0
+CRBU.US,D,20230510,000000,4.5,4.79,4.39,4.7,1160020,0
+CRBU.US,D,20230511,000000,4.7,4.7,4.34,4.38,784843,0
+CRBU.US,D,20230512,000000,4.38,4.41,4.11,4.21,626713,0
+CRBU.US,D,20230515,000000,4.26,4.585,4.145,4.5,867874,0
+CRBU.US,D,20230516,000000,4.43,4.4499,4.22,4.25,376926,0
+CRBU.US,D,20230517,000000,4.29,4.39,4.12,4.39,563386,0
+CRBU.US,D,20230518,000000,4.35,4.35,4.16,4.26,476162,0
+CRBU.US,D,20230519,000000,4.36,4.42,4.2,4.34,521184,0
+CRBU.US,D,20230522,000000,4.34,4.825,4.31,4.78,796199,0
+CRBU.US,D,20230523,000000,4.8,5.26,4.79,4.93,701560,0
+CRBU.US,D,20230524,000000,4.9,4.9,4.38,4.55,573392,0
+CRBU.US,D,20230525,000000,4.55,4.6392,4.29,4.345,396450,0
+CRBU.US,D,20230526,000000,4.34,4.42,4.21,4.405,575655,0
+CRBU.US,D,20230530,000000,4.44,4.54,4.17,4.34,799984,0
+CRBU.US,D,20230531,000000,4.36,4.55,4.1785,4.41,2280312,0
+CRBU.US,D,20230601,000000,4.43,4.75,4.36,4.58,679342,0
+CRBU.US,D,20230602,000000,4.7,4.81,4.65,4.79,596977,0
+CRBU.US,D,20230605,000000,4.76,4.84,4.7101,4.77,405494,0
+CRBU.US,D,20230606,000000,4.76,4.875,4.635,4.82,504676,0
+CRBU.US,D,20230607,000000,4.82,4.97,4.69,4.78,471725,0
+CRBU.US,D,20230608,000000,4.74,4.78,4.4,4.47,537347,0
+CRBU.US,D,20230609,000000,4.5,4.56,4.27,4.29,543275,0
+CRBU.US,D,20230612,000000,4.35,4.64,4.18,4.64,954909,0
+CRBU.US,D,20230613,000000,4.63,4.95,4.56,4.89,763675,0
+CRBU.US,D,20230614,000000,4.9,4.93,4.51,4.63,667912,0
+CRBU.US,D,20230615,000000,4.58,4.66,4.41,4.6,785190,0
+CRBU.US,D,20230616,000000,4.65,4.65,4.3,4.34,6656760,0
+CRBU.US,D,20230620,000000,4.35,4.35,4.09,4.1,1664551,0
+CRBU.US,D,20230621,000000,4.1,4.2,3.99,4.17,1156015,0
+CRBU.US,D,20230622,000000,4.19,4.27,4.05,4.26,1016493,0
+CRBU.US,D,20230623,000000,4.21,4.44,4.05,4.33,1918893,0
+CRBU.US,D,20230626,000000,4.195,4.33,4.07,4.08,588662,0
+CRBU.US,D,20230627,000000,4.09,4.145,3.96,4.09,752279,0
+CRBU.US,D,20230628,000000,4.06,4.11,3.98,4.04,670833,0
+CRBU.US,D,20230629,000000,4.03,4.09,3.9793,4.08,576216,0
+CRBU.US,D,20230630,000000,4.13,4.3,4.04,4.25,867430,0
+CRBU.US,D,20230703,000000,4.23,4.23,4.0109,4.08,515936,0
+CRBU.US,D,20230705,000000,4.08,4.18,4.04,4.08,594774,0
+CRBU.US,D,20230706,000000,5.6,6.88,5.44,5.94,83432594,0
+CRBU.US,D,20230707,000000,5.959,7.49,5.8,7.26,13057964,0
+CRBU.US,D,20230710,000000,7.46,7.78,6.57,6.64,5447953,0
+CRBU.US,D,20230711,000000,6.62,7.75,6.41,7.69,3869450,0
+CRBU.US,D,20230712,000000,8.02,8.5899,7.67,7.76,3214245,0
+CRBU.US,D,20230713,000000,7.87,8.39,7.85,8.14,2867833,0
+CRBU.US,D,20230714,000000,6.81,7,6.1,6.3,11781173,0
+CRBU.US,D,20230717,000000,6.4,6.56,6.08,6.29,3926029,0
+CRBU.US,D,20230718,000000,6.33,6.9488,6.2862,6.91,4327307,0
+CRBU.US,D,20230719,000000,6.9,6.93,6.54,6.71,3959390,0
+CRBU.US,D,20230720,000000,6.79,6.79,6.31,6.62,2748144,0
+CRBU.US,D,20230721,000000,6.69,6.85,6.37,6.62,2399306,0
+CRBU.US,D,20230724,000000,6.71,6.805,6.465,6.65,1595395,0
+CRBU.US,D,20230725,000000,6.66,6.71,6.52,6.57,1246066,0
+CRBU.US,D,20230726,000000,6.53,6.84,6.47,6.65,1496667,0
+CRBU.US,D,20230727,000000,6.68,6.68,6.31,6.38,1832251,0
+CRBU.US,D,20230728,000000,6.44,6.845,6.43,6.83,1503151,0
+CRBU.US,D,20230731,000000,6.85,7.53,6.85,7.19,2070757,0
+CRBU.US,D,20230801,000000,7.21,7.355,7.015,7.31,1322789,0
+CRBU.US,D,20230802,000000,7.13,7.2199,6.72,7.06,1555319,0
+CRBU.US,D,20230803,000000,7.01,7.08,6.72,6.84,957317,0
+CRBU.US,D,20230804,000000,6.86,6.968,6.65,6.72,1035528,0
+CRBU.US,D,20230807,000000,6.6,6.64,6.33,6.58,1165225,0
+CRBU.US,D,20230808,000000,6.51,6.63,6.375,6.54,1437042,0
+CRBU.US,D,20230809,000000,6.69,7.32,6.585,6.92,2187351,0
+CRBU.US,D,20230810,000000,7.02,7.415,6.9,7.21,1185524,0
+CRBU.US,D,20230811,000000,7.21,7.2899,6.77,6.96,1243984,0
+CRBU.US,D,20230814,000000,6.86,6.86,6.5212,6.71,1361973,0
+CRBU.US,D,20230815,000000,6.65,6.6799,6.5215,6.58,938908,0
+CRBU.US,D,20230816,000000,6.6,6.625,6.35,6.43,818798,0
+CRBU.US,D,20230817,000000,6.43,6.43,6.11,6.12,1388642,0
+CRBU.US,D,20230818,000000,6.04,6.3,6.02,6.09,954186,0
+CRBU.US,D,20230821,000000,6.11,6.3,5.9413,6.21,1704873,0
+CRBU.US,D,20230822,000000,6.22,6.335,6.1,6.31,639198,0
+CRBU.US,D,20230823,000000,6.32,6.51,6.21,6.4,851531,0
+CRBU.US,D,20230824,000000,6.38,6.42,6.16,6.31,681945,0
+CRBU.US,D,20230825,000000,6.36,6.5,6.195,6.26,1065691,0
+CRBU.US,D,20230828,000000,6.25,6.301,6.17,6.25,807498,0
+CRBU.US,D,20230829,000000,6.25,6.355,6.03,6.08,2655090,0
+CRBU.US,D,20230830,000000,6.06,6.141,5.97,6,1727653,0
+CRBU.US,D,20230831,000000,6.02,6.05,5.88,5.89,2725765,0
+CRBU.US,D,20230901,000000,6,6.0593,5.8401,5.88,825403,0
+CRBU.US,D,20230905,000000,5.86,6.3097,5.86,6.22,3075680,0
+CRBU.US,D,20230906,000000,6.155,6.24,5.95,6.11,1357151,0
+CRBU.US,D,20230907,000000,6.03,6.139,5.745,5.79,1199489,0
+CRBU.US,D,20230908,000000,5.8,5.889,5.68,5.76,1716240,0
+CRBU.US,D,20230911,000000,5.84,6.48,5.8,6.39,2364922,0
+CRBU.US,D,20230912,000000,6.35,6.49,6.09,6.1,1725152,0
+CRBU.US,D,20230913,000000,6.15,6.15,5.57,5.6,2128982,0
+CRBU.US,D,20230914,000000,5.65,5.855,5.59,5.65,1671362,0
+CRBU.US,D,20230915,000000,5.66,5.955,5.6,5.86,11824514,0
+CRBU.US,D,20230918,000000,5.79,5.79,5.25,5.255,2064985,0
+CRBU.US,D,20230919,000000,5.23,5.54,5.13,5.45,1220442,0
+CRBU.US,D,20230920,000000,5.36,5.5,5.26,5.27,1200520,0
+CRBU.US,D,20230921,000000,5.2,5.32,5.12,5.26,950569,0
+CRBU.US,D,20230922,000000,5.29,5.29,5.06,5.09,1056728,0
+CRBU.US,D,20230925,000000,5.04,5.04,4.8275,4.96,1616548,0
+CRBU.US,D,20230926,000000,4.97,5.13,4.89,4.91,908955,0
+CRBU.US,D,20230927,000000,4.87,4.87,4.67,4.69,1244268,0
+CRBU.US,D,20230928,000000,4.69,4.77,4.53,4.73,886182,0
+CRBU.US,D,20230929,000000,4.81,4.955,4.76,4.78,897740,0
+CRBU.US,D,20231002,000000,4.8,4.845,4.49,4.53,1101292,0
+CRBU.US,D,20231003,000000,4.48,4.675,4.415,4.63,743648,0
+CRBU.US,D,20231004,000000,4.6,4.61,4.47,4.52,1406790,0
+CRBU.US,D,20231005,000000,4.51,4.64,4.375,4.59,992124,0
+CRBU.US,D,20231006,000000,4.54,4.55,4.3201,4.54,1034028,0
+CRBU.US,D,20231009,000000,4.52,4.57,4.3299,4.4,690589,0
+CRBU.US,D,20231010,000000,4.41,4.59,4.345,4.53,796236,0
+CRBU.US,D,20231011,000000,4.54,4.635,4.3723,4.42,582551,0
+CRBU.US,D,20231012,000000,4.43,4.43,4.07,4.13,1210822,0
+CRBU.US,D,20231013,000000,4.13,4.225,4.05,4.19,1187068,0
+CRBU.US,D,20231016,000000,4.23,4.35,4.11,4.27,855755,0
+CRBU.US,D,20231017,000000,4.24,4.39,4.2342,4.33,786313,0
+CRBU.US,D,20231018,000000,4.3,4.3,4.05,4.07,978718,0
+CRBU.US,D,20231019,000000,4.08,4.08,3.9,3.93,982062,0
+CRBU.US,D,20231020,000000,3.95,4,3.78,3.91,986974,0
+CRBU.US,D,20231023,000000,3.87,3.945,3.78,3.81,1456499,0
+CRBU.US,D,20231024,000000,3.88,4.05,3.82,4.03,1348937,0
+CRBU.US,D,20231025,000000,4.03,4.03,3.81,3.83,830656,0
+CRBU.US,D,20231026,000000,3.85,3.95,3.785,3.82,1001431,0
+CRBU.US,D,20231027,000000,3.87,3.92,3.6299,3.66,1471800,0
+CRBU.US,D,20231030,000000,3.69,3.84,3.565,3.62,1963963,0
+CRBU.US,D,20231031,000000,3.71,3.83,3.48,3.63,3139544,0
+CRBU.US,D,20231101,000000,3.63,3.63,3.44,3.58,2534128,0
+CRBU.US,D,20231102,000000,3.65,3.74,3.475,3.7,2551359,0
+CRBU.US,D,20231103,000000,3.76,4.26,3.76,4.18,3643612,0
+CRBU.US,D,20231106,000000,4.275,4.85,4.24,4.77,3527702,0
+CRBU.US,D,20231107,000000,4.72,4.89,4.63,4.77,2466911,0
+CRBU.US,D,20231108,000000,4.98,4.98,4.48,4.53,2069028,0
+CRBU.US,D,20231109,000000,4.62,4.63,3.94,3.945,1424860,0
+CRBU.US,D,20231110,000000,3.96,3.96,3.7,3.85,1348584,0
+CRBU.US,D,20231113,000000,3.8,3.87,3.705,3.79,1095411,0
+CRBU.US,D,20231114,000000,4.02,4.23,3.945,4.22,1565220,0
+CRBU.US,D,20231115,000000,4.28,4.86,4.23,4.67,1852000,0
+CRBU.US,D,20231116,000000,4.66,4.9,4.52,4.73,1779165,0
+CRBU.US,D,20231117,000000,4.79,5.3769,4.7651,5.22,2268550,0
+CRBU.US,D,20231120,000000,5.31,5.93,5.21,5.56,2791967,0
+CRBU.US,D,20231121,000000,5.51,5.51,5.245,5.3,1086586,0
+CRBU.US,D,20231122,000000,5.37,5.725,5.29,5.69,1024633,0
+CRBU.US,D,20231124,000000,5.65,5.94,5.54,5.66,1109676,0
+CRBU.US,D,20231127,000000,5.62,5.83,5.42,5.75,1567737,0
+CRBU.US,D,20231128,000000,5.71,5.85,5.57,5.83,1088199,0
+CRBU.US,D,20231129,000000,5.89,6.2,5.84,5.96,1745317,0
+CRBU.US,D,20231130,000000,6.06,6.34,5.86,5.87,1995517,0
+CRBU.US,D,20231201,000000,5.82,5.82,5.4701,5.69,1922487,0
+CRBU.US,D,20231204,000000,5.7,6.02,5.52,5.81,1495382,0
+CRBU.US,D,20231205,000000,5.73,5.845,5.61,5.71,1017191,0
+CRBU.US,D,20231206,000000,5.8,6.185,5.72,5.94,1353607,0
+CRBU.US,D,20231207,000000,5.99,6.12,5.76,5.95,945825,0
+CRBU.US,D,20231208,000000,5.95,6.165,5.76,5.81,1300648,0
+CRBU.US,D,20231211,000000,5.77,5.79,5.535,5.76,923548,0
+CRBU.US,D,20231212,000000,5.77,5.78,5.56,5.65,1477959,0
+CRBU.US,D,20231213,000000,5.61,5.81,4.9,5.67,2895897,0
+CRBU.US,D,20231214,000000,5.89,6.5,5.89,6.17,2614463,0
+CRBU.US,D,20231215,000000,6.27,6.3399,5.89,6.09,3398891,0
+CRBU.US,D,20231218,000000,6.15,6.22,5.91,6.07,957316,0
+CRBU.US,D,20231219,000000,6.09,6.3,6.02,6.25,1495179,0
+CRBU.US,D,20231220,000000,6.34,6.34,5.855,5.88,1380193,0
+CRBU.US,D,20231221,000000,6.01,6.26,5.91,6.17,1198303,0
+CRBU.US,D,20231222,000000,6.2,6.5,6.06,6.17,1796537,0
+CRBU.US,D,20231226,000000,6.22,6.325,6.09,6.16,1371286,0
+CRBU.US,D,20231227,000000,6.16,6.21,5.805,5.91,2074044,0
+CRBU.US,D,20231228,000000,5.87,5.9701,5.63,5.88,3004233,0
+CRBU.US,D,20231229,000000,5.89,5.92,5.68,5.73,1572348,0
+CRBU.US,D,20240102,000000,5.71,6.115,5.5,5.57,1729102,0
+CRBU.US,D,20240103,000000,5.52,5.52,5.085,5.2,1568782,0
+CRBU.US,D,20240104,000000,5.24,5.25,5.03,5.16,1679151,0
+CRBU.US,D,20240105,000000,5.14,5.2,4.69,4.82,1458318,0
+CRBU.US,D,20240108,000000,4.9,5.75,4.82,5.74,3141885,0
+CRBU.US,D,20240109,000000,5.61,5.87,5.4535,5.74,1239847,0
+CRBU.US,D,20240110,000000,5.71,6.03,5.4,5.96,3446202,0
+CRBU.US,D,20240111,000000,5.9,5.9,5.28,5.3,2907912,0
+CRBU.US,D,20240112,000000,5.34,5.75,5.34,5.435,1285458,0
+CRBU.US,D,20240116,000000,5.36,5.405,5.165,5.24,1691645,0
+CRBU.US,D,20240117,000000,5.11,5.2,5.005,5.2,979681,0
+CRBU.US,D,20240118,000000,5.33,5.515,5.16,5.38,2055784,0
+CRBU.US,D,20240119,000000,5.35,5.35,4.99,5.12,941494,0
+CRBU.US,D,20240122,000000,5.12,5.39,5.06,5.36,961878,0
+CRBU.US,D,20240123,000000,5.47,5.505,5.2,5.3,852009,0
+CRBU.US,D,20240124,000000,5.38,5.42,5.17,5.21,769282,0
+CRBU.US,D,20240125,000000,5.29,5.44,5.24,5.37,873730,0
+CRBU.US,D,20240126,000000,5.45,5.5906,5.39,5.46,1159044,0
+CRBU.US,D,20240129,000000,5.46,6,5.3,5.99,1520289,0
+CRBU.US,D,20240130,000000,5.94,6.1,5.795,6.07,1624565,0
+CRBU.US,D,20240131,000000,6,6.46,5.9,6.13,1517536,0
+CRBU.US,D,20240201,000000,6.21,6.705,6.01,6.69,1979065,0
+CRBU.US,D,20240202,000000,6.55,6.8107,6.35,6.73,3877427,0
+CRBU.US,D,20240205,000000,6.59,6.815,6.5,6.76,1170209,0
+CRBU.US,D,20240206,000000,6.73,7.1,6.69,6.88,1124265,0
+CRBU.US,D,20240207,000000,6.89,6.9,6.51,6.52,1226478,0
+CRBU.US,D,20240208,000000,6.49,6.9,6.485,6.79,970976,0
+CRBU.US,D,20240209,000000,6.86,7.015,6.79,6.93,1078855,0
+CRBU.US,D,20240212,000000,6.95,7.19,6.91,7.13,1681602,0
+CRBU.US,D,20240213,000000,6.88,6.9,6.37,6.47,2141146,0
+CRBU.US,D,20240214,000000,6.64,6.9593,6.51,6.8,1663294,0
+CRBU.US,D,20240215,000000,6.91,7.1711,6.865,7,1317249,0
+CRBU.US,D,20240216,000000,6.89,7.02,6.8,6.91,931068,0
+CRBU.US,D,20240220,000000,6.8,6.98,6.66,6.81,760435,0
+CRBU.US,D,20240221,000000,6.69,6.9,6.56,6.84,713709,0
+CRBU.US,D,20240222,000000,6.84,7.019,6.78,6.92,914218,0
+CRBU.US,D,20240223,000000,6.91,6.98,6.8,6.94,724576,0
+CRBU.US,D,20240226,000000,7.04,7.53,7.01,7.42,1408604,0
+CRBU.US,D,20240227,000000,7.515,8.285,7.5001,8.26,2464081,0
+CRBU.US,D,20240228,000000,8.23,8.33,7.98,8.04,1191614,0
+CRBU.US,D,20240229,000000,8.12,8.18,7.82,7.91,1292949,0
+CRBU.US,D,20240301,000000,8,8.22,7.75,7.79,1774481,0
+CRBU.US,D,20240304,000000,7.92,7.93,7.45,7.5,1029596,0
+CRBU.US,D,20240305,000000,7.45,7.57,7.237,7.34,1127594,0
+CRBU.US,D,20240306,000000,7.46,7.5,7.21,7.41,1036667,0
+CRBU.US,D,20240307,000000,7.45,7.74,7.32,7.4,1149205,0
+CRBU.US,D,20240308,000000,7.53,7.73,7.28,7.42,838229,0
+CRBU.US,D,20240311,000000,7.38,7.61,7.185,7.22,992196,0
+CRBU.US,D,20240312,000000,7.16,7.24,4.99,5.02,6645072,0
+CRBU.US,D,20240313,000000,5.24,5.62,5.07,5.6,3936647,0
+CRBU.US,D,20240314,000000,5.58,5.94,5.28,5.36,2606349,0
+CRBU.US,D,20240315,000000,5.28,5.47,5.25,5.37,2687909,0
+CRBU.US,D,20240318,000000,5.56,5.56,5.185,5.225,1826699,0
+CRBU.US,D,20240319,000000,5.39,5.675,5.33,5.39,1285181,0
+CRBU.US,D,20240320,000000,5.38,5.51,5.22,5.48,1267691,0
+CRBU.US,D,20240321,000000,5.58,5.77,5.245,5.25,1978135,0
+CRBU.US,D,20240322,000000,5.26,5.3,5.12,5.23,1215227,0
+CRBU.US,D,20240325,000000,5.25,5.615,5.2,5.29,1666614,0
+CRBU.US,D,20240326,000000,5.35,5.5,5.06,5.06,1147209,0
+CRBU.US,D,20240327,000000,5.14,5.175,5.05,5.12,1003325,0
+CRBU.US,D,20240328,000000,5.15,5.228,5.065,5.14,1347717,0
+CRBU.US,D,20240401,000000,5.14,5.15,4.9701,5.05,1101942,0
+CRBU.US,D,20240402,000000,4.922,4.97,4.72,4.78,3108868,0
+CRBU.US,D,20240403,000000,4.78,4.915,4.665,4.68,1976169,0
+CRBU.US,D,20240404,000000,4.77,4.85,4.515,4.54,1898713,0
+CRBU.US,D,20240405,000000,4.61,4.665,4.39,4.5,2339258,0
+CRBU.US,D,20240408,000000,4.55,4.58,4.32,4.36,1484410,0
+CRBU.US,D,20240409,000000,4.4,4.59,4.33,4.46,1482109,0
+CRBU.US,D,20240410,000000,4.39,4.44,4.205,4.35,2135306,0
+CRBU.US,D,20240411,000000,4.42,4.42,4.275,4.33,950236,0
+CRBU.US,D,20240412,000000,4.37,4.37,4.12,4.2,1962628,0
+CRBU.US,D,20240415,000000,4.17,4.3899,4.03,4.07,1609088,0
+CRBU.US,D,20240416,000000,4.08,4.12,3.965,4.01,1272522,0
+CRBU.US,D,20240417,000000,4.05,4.09,3.85,3.91,1998823,0
+CRBU.US,D,20240418,000000,3.88,4.015,3.875,3.91,1415632,0
+CRBU.US,D,20240419,000000,3.9,4.03,3.78,3.85,1713540,0
+CRBU.US,D,20240422,000000,3.89,4.075,3.8,3.99,1384845,0
+CRBU.US,D,20240423,000000,4,4.21,3.98,3.98,930742,0
+CRBU.US,D,20240424,000000,4,4.04,3.8,3.85,1079741,0
+CRBU.US,D,20240425,000000,3.8,3.84,3.71,3.76,1632852,0
+CRBU.US,D,20240426,000000,3.9,3.9,3.69,3.71,1044964,0
+CRBU.US,D,20240429,000000,3.74,3.895,3.71,3.78,1476646,0
+CRBU.US,D,20240430,000000,3.76,3.76,3.61,3.63,1473220,0
+CRBU.US,D,20240501,000000,3.65,3.85,3.61,3.69,1739934,0
+CRBU.US,D,20240502,000000,3.75,3.82,3.56,3.64,2348641,0
+CRBU.US,D,20240503,000000,3.77,3.9,3.69,3.77,1817389,0
+CRBU.US,D,20240506,000000,3.85,3.93,3.76,3.83,1572197,0
+CRBU.US,D,20240507,000000,3.88,3.89,3.685,3.73,1237410,0
+CRBU.US,D,20240508,000000,3.64,3.7,3.44,3.5,2405968,0
+CRBU.US,D,20240509,000000,3.5,3.695,3.5,3.65,1507685,0
+CRBU.US,D,20240510,000000,3.67,3.8,3.5213,3.54,1000856,0
+CRBU.US,D,20240513,000000,3.6,3.915,3.6,3.71,2382321,0
+CRBU.US,D,20240514,000000,3.82,3.91,3.625,3.64,1460756,0
+CRBU.US,D,20240515,000000,3.75,3.835,3.62,3.64,2469187,0
+CRBU.US,D,20240516,000000,3.66,3.72,3.52,3.59,1765841,0
+CRBU.US,D,20240517,000000,3.6,3.6398,3.365,3.39,2515195,0
+CRBU.US,D,20240520,000000,3.41,3.45,3.01,3.13,7586093,0
+CRBU.US,D,20240521,000000,3.13,3.14,2.98,3.09,3668605,0
+CRBU.US,D,20240522,000000,3.1,3.19,2.98,3.11,2673258,0
+CRBU.US,D,20240523,000000,3.11,3.12,2.975,3.01,2725195,0
+CRBU.US,D,20240524,000000,3.03,3.05,2.95,2.97,1532925,0
+CRBU.US,D,20240528,000000,3,3.06,2.94,2.99,1474451,0
+CRBU.US,D,20240529,000000,2.92,2.95,2.775,2.88,2086046,0
+CRBU.US,D,20240530,000000,2.91,2.94,2.795,2.85,1551688,0
+CRBU.US,D,20240531,000000,2.91,2.98,2.86,2.88,1468953,0
+CRBU.US,D,20240603,000000,1.92,2.3,1.75,2.145,9304021,0
+CRBU.US,D,20240604,000000,2.09,2.39,2.081,2.165,3725036,0
+CRBU.US,D,20240605,000000,2.16,2.19,2.06,2.12,3698354,0
+CRBU.US,D,20240606,000000,2.12,2.15,2.035,2.09,2157783,0
+CRBU.US,D,20240607,000000,2.09,2.09,1.95,1.95,2014016,0
+CRBU.US,D,20240610,000000,1.95,1.95,1.83,1.88,3463068,0
+CRBU.US,D,20240611,000000,1.88,1.95,1.83,1.94,5255419,0
+CRBU.US,D,20240612,000000,2.01,2.12,1.91,1.97,2524909,0
+CRBU.US,D,20240613,000000,1.93,2.01,1.88,1.93,1572697,0
+CRBU.US,D,20240614,000000,1.93,1.93,1.78,1.79,3220151,0
+CRBU.US,D,20240617,000000,1.8,1.82,1.685,1.75,4102455,0
+CRBU.US,D,20240618,000000,1.79,1.79,1.64,1.64,2840671,0
+CRBU.US,D,20240620,000000,1.66,1.735,1.6,1.72,2343033,0
+CRBU.US,D,20240621,000000,1.73,1.79,1.67,1.72,8386140,0
+CRBU.US,D,20240624,000000,1.72,1.895,1.715,1.87,2750139,0
+CRBU.US,D,20240625,000000,1.86,1.865,1.73,1.76,1502803,0
+CRBU.US,D,20240626,000000,1.76,1.79,1.615,1.62,1801863,0
+CRBU.US,D,20240627,000000,1.62,1.725,1.57,1.68,2062816,0
+CRBU.US,D,20240628,000000,1.65,1.68,1.57,1.64,3147118,0
+CRBU.US,D,20240701,000000,1.66,1.71,1.58,1.59,1275223,0
+CRBU.US,D,20240702,000000,1.6,1.64,1.535,1.6,1670026,0
+CRBU.US,D,20240703,000000,1.6,1.645,1.55,1.6,944341,0
+CRBU.US,D,20240705,000000,1.6,1.605,1.5,1.6,2075677,0
+CRBU.US,D,20240708,000000,1.6,1.66,1.54,1.56,1799095,0
+CRBU.US,D,20240709,000000,1.53,1.62,1.5,1.62,1667932,0
+CRBU.US,D,20240710,000000,1.6,1.75,1.6,1.7,1933395,0
+CRBU.US,D,20240711,000000,1.74,1.88,1.74,1.88,2108087,0
+CRBU.US,D,20240712,000000,1.94,2.065,1.92,2.02,2600664,0
+CRBU.US,D,20240715,000000,2.05,2.145,1.97,2.13,2476234,0
+CRBU.US,D,20240716,000000,2.17,2.745,2.08,2.73,10206998,0
+CRBU.US,D,20240717,000000,2.64,2.69,2.41,2.64,3640153,0
+CRBU.US,D,20240718,000000,2.67,2.71,2.32,2.4,2647601,0
+CRBU.US,D,20240719,000000,2.37,2.41,2.24,2.295,1163359,0
+CRBU.US,D,20240722,000000,2.3,2.325,2.184,2.32,2345091,0
+CRBU.US,D,20240723,000000,2.31,2.44,2.2206,2.4,1595024,0
+CRBU.US,D,20240724,000000,2.38,2.49,2.25,2.26,1566706,0
+CRBU.US,D,20240725,000000,2.28,2.47,2.23,2.44,1070392,0
+CRBU.US,D,20240726,000000,2.5,2.575,2.44,2.49,1143884,0
+CRBU.US,D,20240729,000000,2.55,2.55,2.33,2.36,1097016,0
+CRBU.US,D,20240730,000000,2.4,2.4582,2.28,2.3,748694,0
+CRBU.US,D,20240731,000000,2.33,2.455,2.23,2.32,1542039,0
+CRBU.US,D,20240801,000000,2.32,2.36,2.06,2.24,1188569,0
+CRBU.US,D,20240802,000000,2.11,2.185,2.0709,2.13,927079,0
+CRBU.US,D,20240805,000000,1.91,2.005,1.91,1.955,1269172,0
+CRBU.US,D,20240806,000000,2.03,2.05,1.905,1.955,964522,0
+CRBU.US,D,20240807,000000,2.03,2.245,1.87,1.9,1611167,0
+CRBU.US,D,20240808,000000,1.97,2.04,1.901,2.02,917995,0
+CRBU.US,D,20240809,000000,2.02,2.07,1.92,1.94,843997,0
+CRBU.US,D,20240812,000000,1.94,1.9599,1.85,1.85,823210,0
+CRBU.US,D,20240813,000000,1.85,1.895,1.81,1.86,974219,0
+CRBU.US,D,20240814,000000,1.85,1.91,1.8,1.9,1495170,0
+CRBU.US,D,20240815,000000,1.96,2.11,1.9239,2.08,941388,0
+CRBU.US,D,20240816,000000,2.07,2.14,2.016,2.09,633331,0
+CRBU.US,D,20240819,000000,2.06,2.19,2.05,2.18,560739,0
+CRBU.US,D,20240820,000000,2.2,2.2,2.075,2.13,746098,0
+CRBU.US,D,20240821,000000,2.18,2.265,2.15,2.23,894818,0
+CRBU.US,D,20240822,000000,2.24,2.24,2.08,2.09,406099,0
+CRBU.US,D,20240823,000000,2.1,2.31,2.1,2.21,1070091,0
+CRBU.US,D,20240826,000000,2.23,2.255,2.175,2.21,838164,0
+CRBU.US,D,20240827,000000,2.2,2.22,2.11,2.16,559432,0
+CRBU.US,D,20240828,000000,2.13,2.16,2.05,2.09,437760,0
+CRBU.US,D,20240829,000000,2.12,2.19,2.095,2.11,822929,0
+CRBU.US,D,20240830,000000,2.12,2.17,2.065,2.16,570725,0
+CRBU.US,D,20240903,000000,2.17,2.24,1.94,1.98,1246116,0
+CRBU.US,D,20240904,000000,1.97,2.04,1.89,1.9,1033954,0
+CRBU.US,D,20240905,000000,1.92,1.96,1.83,1.83,1891778,0
+CRBU.US,D,20240906,000000,1.83,1.8611,1.63,1.72,2625882,0
+CRBU.US,D,20240909,000000,1.72,1.88,1.705,1.765,1024637,0
+CRBU.US,D,20240910,000000,1.81,1.98,1.75,1.96,1229130,0
+CRBU.US,D,20240911,000000,1.97,2.06,1.905,2.04,819407,0
+CRBU.US,D,20240912,000000,2.05,2.095,2,2.03,557331,0
+CRBU.US,D,20240913,000000,2.09,2.135,2.064,2.12,718625,0
+CRBU.US,D,20240916,000000,2.1,2.12,1.955,2.03,756305,0
+CRBU.US,D,20240917,000000,2.04,2.19,2.03,2.1,718590,0
+CRBU.US,D,20240918,000000,2.1,2.225,2.065,2.08,1213828,0
+CRBU.US,D,20240919,000000,2.18,2.22,2.065,2.07,732713,0
+CRBU.US,D,20240920,000000,2.05,2.1,1.985,2.07,1224477,0
+CRBU.US,D,20240923,000000,2.1,2.1,1.89,1.9,1121900,0
+CRBU.US,D,20240924,000000,1.94,1.965,1.89,1.92,460975,0
+CRBU.US,D,20240925,000000,1.92,1.99,1.88,1.89,500612,0
+CRBU.US,D,20240926,000000,1.96,1.97,1.88,1.94,457316,0
+CRBU.US,D,20240927,000000,1.98,2.01,1.89,1.98,1259090,0
+CRBU.US,D,20240930,000000,1.95,2.07,1.92,1.96,526986,0
+CRBU.US,D,20241001,000000,1.95,1.955,1.82,1.83,781722,0
+CRBU.US,D,20241002,000000,1.82,1.865,1.755,1.78,1542785,0
+CRBU.US,D,20241003,000000,1.79,1.81,1.74,1.79,830240,0
+CRBU.US,D,20241004,000000,1.85,1.91,1.815,1.87,701010,0
+CRBU.US,D,20241007,000000,1.87,1.87,1.78,1.82,566810,0
+CRBU.US,D,20241008,000000,1.82,1.945,1.8,1.89,1205523,0
+CRBU.US,D,20241009,000000,1.91,1.92,1.835,1.85,504381,0
+CRBU.US,D,20241010,000000,1.85,1.86,1.78,1.8,686727,0
+CRBU.US,D,20241011,000000,1.8,1.9,1.77,1.9,953101,0
+CRBU.US,D,20241014,000000,1.9,1.925,1.85,1.9,537943,0
+CRBU.US,D,20241015,000000,1.9,2,1.88,1.95,744740,0
+CRBU.US,D,20241016,000000,1.97,2.07,1.96,2.06,985146,0
+CRBU.US,D,20241017,000000,2.07,2.07,1.925,1.94,579445,0
+CRBU.US,D,20241018,000000,1.95,2.02,1.95,2,484597,0
+CRBU.US,D,20241021,000000,2,2.01,1.95,1.97,391017,0
+CRBU.US,D,20241022,000000,1.97,2.01,1.92,1.98,326006,0
+CRBU.US,D,20241023,000000,2,2.025,1.89,1.92,490811,0
+CRBU.US,D,20241024,000000,1.92,1.92,1.81,1.82,956421,0
+CRBU.US,D,20241025,000000,1.86,1.87,1.77,1.77,1016705,0
+CRBU.US,D,20241028,000000,1.79,1.97,1.773,1.88,1722306,0
+CRBU.US,D,20241029,000000,1.88,2.065,1.86,1.93,1981168,0
+CRBU.US,D,20241030,000000,1.91,2.12,1.9,1.97,1654312,0
+CRBU.US,D,20241031,000000,1.97,2,1.865,1.96,1454474,0
+CRBU.US,D,20241101,000000,1.97,2.24,1.97,2.21,1906902,0
+CRBU.US,D,20241104,000000,2.21,2.4,2.06,2.34,2432555,0
+CRBU.US,D,20241105,000000,2.3,2.58,2.295,2.56,2957097,0
+CRBU.US,D,20241106,000000,2.69,2.78,2.535,2.75,2896025,0
+CRBU.US,D,20241107,000000,2.65,2.9995,2.37,2.78,3595391,0
+CRBU.US,D,20241108,000000,2.82,2.95,2.63,2.68,2467955,0
+CRBU.US,D,20241111,000000,2.71,2.85,2.545,2.79,1454599,0
+CRBU.US,D,20241112,000000,2.71,2.71,2.3,2.345,1935763,0
+CRBU.US,D,20241113,000000,2.38,2.46,2.2,2.2,1598451,0
+CRBU.US,D,20241114,000000,2.2,2.21,2.03,2.09,1471452,0
+CRBU.US,D,20241115,000000,2.12,2.12,1.97,1.99,1725808,0
+CRBU.US,D,20241118,000000,1.99,2.0892,1.93,1.98,1397236,0
+CRBU.US,D,20241119,000000,1.97,2.02,1.91,1.99,1254330,0
+CRBU.US,D,20241120,000000,2,2.08,1.91,1.96,2230105,0
+CRBU.US,D,20241121,000000,2,2.0389,1.91,1.98,1143830,0
+CRBU.US,D,20241122,000000,1.98,2.05,1.9315,2.02,989411,0
+CRBU.US,D,20241125,000000,2.07,2.12,2.01,2.02,1328810,0
+CRBU.US,D,20241126,000000,2.51,2.515,1.99,2.02,2793321,0
+CRBU.US,D,20241127,000000,2.04,2.2,2,2.2,2105101,0
+CRBU.US,D,20241129,000000,2.21,2.28,2.16,2.19,788240,0
+CRBU.US,D,20241202,000000,2.21,2.38,2.17,2.37,2355984,0
+CRBU.US,D,20241203,000000,2.37,2.38,2.13,2.17,1408651,0
+CRBU.US,D,20241204,000000,2.17,2.17,2.02,2.035,1135241,0
+CRBU.US,D,20241205,000000,2,2.06,1.94,1.97,1564604,0
+CRBU.US,D,20241206,000000,2.01,2.13,1.98,2.13,1138935,0
+CRBU.US,D,20241209,000000,2.13,2.26,2.1,2.14,2090796,0
+CRBU.US,D,20241210,000000,2.11,2.125,1.97,2.03,1324238,0
+CRBU.US,D,20241211,000000,2.08,2.08,1.95,2.02,979372,0
+CRBU.US,D,20241212,000000,2.03,2.03,1.91,1.94,1234047,0
+CRBU.US,D,20241213,000000,1.94,1.95,1.82,1.91,1283208,0
+CRBU.US,D,20241216,000000,1.89,1.97,1.85,1.91,1297436,0
+CRBU.US,D,20241217,000000,1.88,1.95,1.85,1.94,1201262,0
+CRBU.US,D,20241218,000000,1.95,1.95,1.74,1.78,1823775,0
+CRBU.US,D,20241219,000000,1.83,1.83,1.72,1.81,1189933,0
+CRBU.US,D,20241220,000000,1.78,1.86,1.755,1.8,1994368,0
+CRBU.US,D,20241223,000000,1.84,1.84,1.76,1.79,1211354,0
+CRBU.US,D,20241224,000000,1.79,1.805,1.65,1.69,1102798,0
+CRBU.US,D,20241226,000000,1.69,1.7,1.58,1.7,1473211,0
+CRBU.US,D,20241227,000000,1.69,1.75,1.61,1.67,1237097,0
+CRBU.US,D,20241230,000000,1.65,1.66,1.55,1.61,1875918,0
+CRBU.US,D,20241231,000000,1.61,1.615,1.54,1.59,1714271,0
+CRBU.US,D,20250102,000000,1.64,1.775,1.61,1.68,1361209,0
+CRBU.US,D,20250103,000000,1.68,1.73,1.65,1.72,782282,0
+CRBU.US,D,20250106,000000,1.78,1.9399,1.75,1.88,2007241,0
+CRBU.US,D,20250107,000000,1.92,2.04,1.83,1.87,1747056,0
+CRBU.US,D,20250108,000000,1.85,1.85,1.685,1.72,1457060,0
+CRBU.US,D,20250110,000000,1.74,1.74,1.57,1.64,2086636,0
+CRBU.US,D,20250113,000000,1.7,1.7,1.5,1.55,2773525,0
+CRBU.US,D,20250114,000000,1.58,1.63,1.54,1.56,1832908,0
+CRBU.US,D,20250115,000000,1.61,1.69,1.535,1.57,1812992,0
+CRBU.US,D,20250116,000000,1.57,1.57,1.5,1.54,877996,0
+CRBU.US,D,20250117,000000,1.58,1.58,1.52,1.53,1027668,0
+CRBU.US,D,20250121,000000,1.56,1.585,1.51,1.52,1371541,0
+CRBU.US,D,20250122,000000,1.52,1.545,1.51,1.52,1122517,0
+CRBU.US,D,20250123,000000,1.51,1.535,1.47,1.52,1225321,0
+CRBU.US,D,20250124,000000,1.54,1.55,1.5,1.51,1049509,0
+CRBU.US,D,20250127,000000,1.48,1.5395,1.43,1.48,1196048,0
+CRBU.US,D,20250128,000000,1.5,1.5,1.4,1.4,1296477,0
+CRBU.US,D,20250129,000000,1.42,1.42,1.33,1.34,2692625,0
+CRBU.US,D,20250130,000000,1.37,1.37,1.3,1.31,1677466,0
+CRBU.US,D,20250131,000000,1.38,1.57,1.32,1.43,3668537,0
+CRBU.US,D,20250203,000000,1.38,1.41,1.34,1.37,1505778,0
+CRBU.US,D,20250204,000000,1.4,1.42,1.35,1.4,1156172,0
+CRBU.US,D,20250205,000000,1.4,1.48,1.3808,1.46,999830,0
+CRBU.US,D,20250206,000000,1.47,1.49,1.42,1.42,920496,0
+CRBU.US,D,20250207,000000,1.41,1.42,1.35,1.35,682803,0
+CRBU.US,D,20250210,000000,1.37,1.385,1.32,1.32,845258,0
+CRBU.US,D,20250211,000000,1.34,1.34,1.22,1.26,1745216,0
+CRBU.US,D,20250212,000000,1.26,1.3,1.22,1.29,633970,0
+CRBU.US,D,20250213,000000,1.3,1.32,1.26,1.31,560225,0
+CRBU.US,D,20250214,000000,1.35,1.4195,1.32,1.35,1184810,0
+CRBU.US,D,20250218,000000,1.34,1.46,1.33,1.42,1655740,0
+CRBU.US,D,20250219,000000,1.4,1.455,1.37,1.43,993439,0
+CRBU.US,D,20250220,000000,1.42,1.42,1.36,1.41,547820,0
+CRBU.US,D,20250221,000000,1.42,1.43,1.3,1.31,784268,0
+CRBU.US,D,20250224,000000,1.3,1.36,1.28,1.28,1007232,0
+CRBU.US,D,20250225,000000,1.28,1.28,1.2,1.24,1130044,0
+CRBU.US,D,20250226,000000,1.25,1.25,1.1745,1.2,1727910,0
+CRBU.US,D,20250227,000000,1.2,1.24,1.16,1.16,970378,0
+CRBU.US,D,20250228,000000,1.17,1.19,1.11,1.17,1305054,0
+CRBU.US,D,20250303,000000,1.15,1.17,1.07,1.07,1393180,0
+CRBU.US,D,20250304,000000,1.05,1.135,1.012,1.1,1190348,0
+CRBU.US,D,20250305,000000,1.12,1.16,1.08,1.15,1059846,0
+CRBU.US,D,20250306,000000,1.15,1.16,1.1,1.16,694001,0
+CRBU.US,D,20250307,000000,1.16,1.17,1.11,1.16,555647,0
+CRBU.US,D,20250310,000000,1.15,1.16,1.07,1.105,859878,0
+CRBU.US,D,20250311,000000,1.12,1.13,1.02,1.07,1023232,0
+CRBU.US,D,20250312,000000,1.085,1.11,1.03,1.06,637859,0
+CRBU.US,D,20250313,000000,1.05,1.075,0.9801,0.9855,1323090,0
+CRBU.US,D,20250314,000000,1.02,1.03,1,1.01,739456,0
+CRBU.US,D,20250317,000000,1.05,1.05,0.99,1.02,986674,0
+CRBU.US,D,20250318,000000,1.03,1.05,0.95,0.9503,1389978,0
+CRBU.US,D,20250319,000000,0.9611,0.9874,0.95,0.9509,738325,0
+CRBU.US,D,20250320,000000,0.96,1.02,0.9501,0.9999,592118,0
+CRBU.US,D,20250321,000000,0.9998,1.05,0.95,1.04,1140790,0
+CRBU.US,D,20250324,000000,1.02,1.06,1.01,1.02,601312,0
+CRBU.US,D,20250325,000000,1.04,1.04,0.9193,0.9604,1907488,0
+CRBU.US,D,20250326,000000,0.9553,0.97,0.8801,0.8811,1248303,0
+CRBU.US,D,20250327,000000,0.8887,1.01,0.885,0.9887,1332388,0
+CRBU.US,D,20250328,000000,0.9928,1,0.9252,0.9391,644457,0
+CRBU.US,D,20250331,000000,0.9067,0.9431,0.889,0.9131,1156500,0
+CRBU.US,D,20250401,000000,0.9377,0.9377,0.8363,0.8411,808256,0
+CRBU.US,D,20250402,000000,0.82,0.8992,0.7155,0.861,1316966,0
+CRBU.US,D,20250403,000000,0.8235,0.85005,0.781101,0.785,953795,0
+CRBU.US,D,20250404,000000,0.7411,0.784,0.7008,0.7675,1010863,0
+CRBU.US,D,20250407,000000,0.7,0.78,0.66,0.7574,1787325,0
+CRBU.US,D,20250408,000000,0.7941,0.8488,0.7678,0.79,978763,0
+CRBU.US,D,20250409,000000,0.8,0.9799,0.765,0.8955,1527266,0
+CRBU.US,D,20250410,000000,0.89,0.8995,0.8233,0.8595,835523,0
+CRBU.US,D,20250411,000000,0.906,0.9378,0.8112,0.8743,653298,0
+CRBU.US,D,20250414,000000,0.9,0.9199,0.8,0.8002,958856,0
+CRBU.US,D,20250415,000000,0.8003,0.8218,0.7607,0.7791,1061343,0
+CRBU.US,D,20250416,000000,0.7644,0.78,0.71,0.7331,915759,0
+CRBU.US,D,20250417,000000,0.72,0.781,0.72,0.735,997951,0
+CRBU.US,D,20250421,000000,0.76,0.8656,0.75,0.7953,1252046,0
+CRBU.US,D,20250422,000000,0.816,0.8398,0.8,0.8357,917699,0
+CRBU.US,D,20250423,000000,0.85,0.899,0.8337,0.8423,949902,0
+CRBU.US,D,20250424,000000,0.85,0.8748,0.83,0.8726,624270,0
+CRBU.US,D,20250425,000000,0.8726,0.8979,0.77,0.774,1431240,0
+CRBU.US,D,20250428,000000,0.77,0.7982,0.7301,0.7717,3856047,0
+CRBU.US,D,20250429,000000,0.8152,0.86035,0.751,0.8523,1194973,0
+CRBU.US,D,20250430,000000,0.8261,0.8596,0.8021,0.8509,786498,0
+CRBU.US,D,20250501,000000,0.86,0.86,0.7743,0.8018,772102,0
+CRBU.US,D,20250502,000000,0.8,0.9124,0.7932,0.88,1023621,0
+CRBU.US,D,20250505,000000,0.88,0.9061,0.8402,0.8587,470598,0
+CRBU.US,D,20250506,000000,0.84,0.846451,0.75,0.7543,919157,0
+CRBU.US,D,20250507,000000,0.7581,0.7678,0.74,0.76,453643,0
+CRBU.US,D,20250508,000000,0.785,0.8078,0.7301,0.79,554614,0
+CRBU.US,D,20250509,000000,0.79,0.8662,0.7521,0.7743,932752,0
+CRBU.US,D,20250512,000000,0.8,0.8487,0.7901,0.8181,856433,0
+CRBU.US,D,20250513,000000,0.8223,0.8223,0.7801,0.7828,797470,0
+CRBU.US,D,20250514,000000,0.8,0.84,0.77,0.8189,1178325,0
+CRBU.US,D,20250515,000000,0.8,0.8399,0.7691,0.8399,701976,0
+CRBU.US,D,20250516,000000,0.83,0.9387,0.82,0.9384,1195140,0
+CRBU.US,D,20250519,000000,0.939,1.05,0.9179,1.05,1099123,0
+CRBU.US,D,20250520,000000,1.06,1.12,1.01,1.1,1382297,0
+CRBU.US,D,20250521,000000,1.08,1.08,0.9835,1.015,817942,0
+CRBU.US,D,20250522,000000,1.03,1.1,1,1.095,567364,0
+CRBU.US,D,20250523,000000,1.05,1.09,1.02,1.02,458277,0
+CRBU.US,D,20250527,000000,1.05,1.11,1.025,1.09,1235680,0
+CRBU.US,D,20250528,000000,1.07,1.21,1.04,1.12,1566584,0
+CRBU.US,D,20250529,000000,1.16,1.2,1.09,1.16,1391008,0
+CRBU.US,D,20250530,000000,1.14,1.155,1.03,1.06,1260729,0
+CRBU.US,D,20250602,000000,1.06,1.075,0.960701,0.9749,2428205,0
+CRBU.US,D,20250603,000000,1.02,1.09,0.9573,1.05,1255201,0
+CRBU.US,D,20250604,000000,1.04,1.14,1.02,1.13,912873,0
+CRBU.US,D,20250605,000000,1.14,1.14,1.075,1.09,446545,0
+CRBU.US,D,20250606,000000,1.11,1.325,1.11,1.26,2030331,0
+CRBU.US,D,20250609,000000,1.27,1.31,1.24,1.27,1117651,0
+CRBU.US,D,20250610,000000,1.3,1.305,1.205,1.22,1891577,0
+CRBU.US,D,20250611,000000,1.24,1.265,1.175,1.18,1032452,0
+CRBU.US,D,20250612,000000,1.2,1.2,1.13,1.16,886848,0
+CRBU.US,D,20250613,000000,1.13,1.16,1.09,1.11,1163462,0
+CRBU.US,D,20250616,000000,1.08,1.1399,1.04,1.12,1076392,0
+CRBU.US,D,20250617,000000,1.17,1.22,1.135,1.16,1206806,0
+CRBU.US,D,20250618,000000,1.16,1.31,1.12,1.28,1255656,0
+CRBU.US,D,20250620,000000,1.33,1.365,1.2499,1.34,2077343,0
+CRBU.US,D,20250623,000000,1.34,1.355,1.2011,1.32,1319964,0
+CRBU.US,D,20250624,000000,1.36,1.44,1.325,1.41,1086749,0
+CRBU.US,D,20250625,000000,1.43,1.43,1.3446,1.42,930515,0
+CRBU.US,D,20250626,000000,1.42,1.42,1.295,1.35,1368014,0
+CRBU.US,D,20250627,000000,1.38,1.38,1.26,1.26,12140690,0
+CRBU.US,D,20250630,000000,1.28,1.3199,1.25,1.26,853484,0
+CRBU.US,D,20250701,000000,1.26,1.32,1.22,1.25,922954,0
+CRBU.US,D,20250702,000000,1.26,1.38,1.24,1.37,1515763,0
+CRBU.US,D,20250703,000000,1.38,1.425,1.34,1.37,746493,0
+CRBU.US,D,20250707,000000,1.36,1.41,1.335,1.39,1642950,0
+CRBU.US,D,20250708,000000,1.44,1.64,1.425,1.6,2573065,0
+CRBU.US,D,20250709,000000,1.63,1.78,1.6,1.75,2285616,0
+CRBU.US,D,20250710,000000,1.79,1.79,1.67,1.74,1621029,0
+CRBU.US,D,20250711,000000,1.71,1.715,1.62,1.63,1157167,0
+CRBU.US,D,20250714,000000,1.63,1.77,1.622,1.7,1626246,0
+CRBU.US,D,20250715,000000,1.72,1.77,1.605,1.61,1157996,0
+CRBU.US,D,20250716,000000,1.665,1.85,1.64,1.83,1733980,0
+CRBU.US,D,20250717,000000,1.85,1.925,1.7935,1.83,1640096,0
+CRBU.US,D,20250718,000000,1.87,2.13,1.835,2.05,2979827,0
+CRBU.US,D,20250721,000000,2.1,2.34,2.05,2.07,2558683,0
+CRBU.US,D,20250722,000000,2.07,2.39,2.03,2.37,2480729,0
+CRBU.US,D,20250723,000000,2.38,2.66,2.28,2.48,3027500,0
+CRBU.US,D,20250724,000000,2.54,2.55,2.32,2.37,2090013,0
+CRBU.US,D,20250725,000000,2.2,2.34,2.1705,2.28,1755381,0
+CRBU.US,D,20250728,000000,2.31,2.31,2.16,2.29,1804854,0
+CRBU.US,D,20250729,000000,2.25,2.27,1.9,1.96,3556846,0
+CRBU.US,D,20250730,000000,2.03,2.14,1.995,2.05,1664011,0
+CRBU.US,D,20250731,000000,2.02,2.1692,1.9922,2.03,1449221,0
+CRBU.US,D,20250801,000000,1.95,1.99,1.86,1.95,1252301,0
+CRBU.US,D,20250804,000000,2.045,2.13,1.9406,2.1,992278,0
+CRBU.US,D,20250805,000000,2.11,2.11,1.995,2.04,1176490,0
+CRBU.US,D,20250806,000000,2.05,2.05,1.85,1.88,1426409,0
+CRBU.US,D,20250807,000000,1.89,1.92,1.79,1.81,1143020,0
+CRBU.US,D,20250808,000000,1.86,1.87,1.715,1.73,658698,0
+CRBU.US,D,20250811,000000,1.7,1.77,1.68,1.71,644516,0
+CRBU.US,D,20250812,000000,1.71,1.79,1.705,1.79,714535,0
+CRBU.US,D,20250813,000000,1.72,1.95,1.6203,1.95,1490409,0
+CRBU.US,D,20250814,000000,1.92,2.02,1.83,2,1277781,0
+CRBU.US,D,20250815,000000,2,2.09,1.95,1.98,1109039,0
+CRBU.US,D,20250818,000000,1.98,2,1.865,1.87,1375798,0
+CRBU.US,D,20250819,000000,1.89,1.905,1.73,1.77,890168,0
+CRBU.US,D,20250820,000000,1.79,1.815,1.735,1.8,474275,0
+CRBU.US,D,20250821,000000,1.78,1.84,1.74,1.84,564185,0
+CRBU.US,D,20250822,000000,1.84,1.965,1.82,1.85,1397905,0
+CRBU.US,D,20250825,000000,1.82,1.89,1.8001,1.88,542431,0
+CRBU.US,D,20250826,000000,1.9,2.02,1.88,2,891748,0
+CRBU.US,D,20250827,000000,2.02,2.1594,1.945,1.98,1304651,0
+CRBU.US,D,20250828,000000,2.02,2.09,1.91,1.94,958888,0
+CRBU.US,D,20250829,000000,1.93,1.95,1.835,1.87,486554,0
+CRBU.US,D,20250902,000000,1.86,1.96,1.835,1.88,499954,0
+CRBU.US,D,20250903,000000,1.88,1.9405,1.85,1.89,383210,0
+CRBU.US,D,20250904,000000,1.91,1.91,1.78,1.85,543905,0
+CRBU.US,D,20250905,000000,1.85,1.8993,1.805,1.87,482112,0
+CRBU.US,D,20250908,000000,1.86,1.8793,1.8,1.81,456779,0
+CRBU.US,D,20250909,000000,1.82,1.85,1.77,1.84,444453,0
+CRBU.US,D,20250910,000000,1.84,1.86,1.78,1.78,397108,0
+CRBU.US,D,20250911,000000,1.8,1.92,1.8,1.91,580429,0
+CRBU.US,D,20250912,000000,1.9,1.91,1.79,1.8,578342,0
+CRBU.US,D,20250915,000000,1.84,1.85,1.78,1.83,419584,0
+CRBU.US,D,20250916,000000,1.82,1.94,1.7902,1.8,1063078,0
+CRBU.US,D,20250917,000000,1.81,1.85,1.715,1.72,1009807,0
+CRBU.US,D,20250918,000000,1.74,1.84,1.74,1.78,1976141,0
+CRBU.US,D,20250919,000000,1.81,1.81,1.68,1.69,1102436,0
+CRBU.US,D,20250922,000000,1.75,1.965,1.69,1.93,1359291,0
+CRBU.US,D,20250923,000000,1.97,1.97,1.85,1.86,902512,0
+CRBU.US,D,20250924,000000,1.86,2.18,1.86,2.13,2177105,0
+CRBU.US,D,20250925,000000,2.1,2.11,1.9,1.93,1263039,0
+CRBU.US,D,20250926,000000,1.93,2.16,1.845,2.13,1585066,0
+CRBU.US,D,20250929,000000,2.18,2.31,2.1008,2.3,1582270,0
+CRBU.US,D,20250930,000000,2.31,2.37,2.19,2.33,1162477,0
+CRBU.US,D,20251001,000000,2.32,2.39,2.235,2.26,1631681,0
+CRBU.US,D,20251002,000000,2.28,2.36,2.17,2.23,1386388,0
+CRBU.US,D,20251003,000000,2.26,2.34,2.18,2.27,1344327,0
+CRBU.US,D,20251006,000000,2.3,2.37,2.25,2.34,817513,0
+CRBU.US,D,20251007,000000,2.36,2.44,2.24,2.43,1434078,0
+CRBU.US,D,20251008,000000,2.44,2.745,2.4,2.68,2722814,0
+CRBU.US,D,20251009,000000,2.76,2.87,2.7,2.75,1482161,0
+CRBU.US,D,20251010,000000,2.76,2.77,2.43,2.49,1711723,0
+CRBU.US,D,20251013,000000,2.55,2.6,2.37,2.38,767312,0
+CRBU.US,D,20251014,000000,2.33,2.51,2.27,2.44,1030934,0
+CRBU.US,D,20251015,000000,2.465,2.84,2.4301,2.84,1963099,0
+CRBU.US,D,20251016,000000,2.83,2.94,2.64,2.67,951226,0
+CRBU.US,D,20251017,000000,2.63,2.7,2.58,2.63,668897,0
+CRBU.US,D,20251020,000000,2.7,2.925,2.68,2.82,1174375,0
+CRBU.US,D,20251021,000000,2.83,2.97,2.75,2.84,1132052,0
+CRBU.US,D,20251022,000000,2.83,2.85,2.44,2.53,1421485,0
+CRBU.US,D,20251023,000000,2.52,2.59,2.47,2.5,377059,0
+CRBU.US,D,20251024,000000,2.57,2.6,2.45,2.49,656754,0
+CRBU.US,D,20251027,000000,2.51,2.515,2.345,2.45,838525,0
+CRBU.US,D,20251028,000000,2.46,2.59,2.4,2.47,615686,0
+CRBU.US,D,20251029,000000,2.48,2.49,2.355,2.37,532748,0
+CRBU.US,D,20251030,000000,2.35,2.4388,2.32,2.32,474772,0
+CRBU.US,D,20251031,000000,2.31,2.47,2.275,2.42,564415,0
+CRBU.US,D,20251103,000000,3.4,3.535,2.38,2.43,68354934,0
+CRBU.US,D,20251104,000000,2.4,2.47,2.13,2.17,5149911,0
+CRBU.US,D,20251105,000000,2.28,2.29,2.09,2.19,2121621,0
+CRBU.US,D,20251106,000000,2.25,2.26,2.08,2.14,1851647,0
+CRBU.US,D,20251107,000000,2.02,2.12,1.93,2.09,2962004,0
+CRBU.US,D,20251110,000000,2.14,2.26,2.01,2.07,1993741,0
+CRBU.US,D,20251111,000000,2.05,2.255,2.04,2.24,1493318,0
+CRBU.US,D,20251112,000000,2.24,2.27,2.11,2.26,1492682,0
+CRBU.US,D,20251113,000000,2.3,2.3,1.96,1.985,1922058,0
+CRBU.US,D,20251114,000000,1.94,2.07,1.9201,1.99,1379425,0
+CRBU.US,D,20251117,000000,1.98,2.007,1.85,1.89,1353149,0
+CRBU.US,D,20251118,000000,1.87,1.915,1.83,1.87,1196656,0
+CRBU.US,D,20251119,000000,1.85,1.89,1.805,1.82,924084,0
+CRBU.US,D,20251120,000000,1.84,1.92,1.72,1.75,1533213,0
+CRBU.US,D,20251121,000000,1.74,1.86,1.7301,1.75,1186531,0
+CRBU.US,D,20251124,000000,1.76,1.87,1.75,1.87,1004442,0
+CRBU.US,D,20251125,000000,1.87,1.89,1.76,1.87,1074645,0
+CRBU.US,D,20251126,000000,1.86,1.895,1.8,1.88,797583,0
+CRBU.US,D,20251128,000000,1.8999,1.9699,1.8701,1.94,407372,0
+CRBU.US,D,20251201,000000,1.89,1.89,1.76,1.77,1161480,0
+CRBU.US,D,20251202,000000,1.78,1.8248,1.745,1.76,942376,0
+CRBU.US,D,20251203,000000,1.76,1.87,1.76,1.86,808232,0
+CRBU.US,D,20251204,000000,1.87,1.965,1.84,1.94,954209,0
+CRBU.US,D,20251205,000000,1.93,1.95,1.8545,1.9,726780,0
+CRBU.US,D,20251208,000000,1.92,1.955,1.86,1.89,1022230,0
+CRBU.US,D,20251209,000000,1.9,1.9,1.835,1.87,719547,0
+CRBU.US,D,20251210,000000,1.87,1.91,1.815,1.9,929729,0
+CRBU.US,D,20251211,000000,1.88,1.9,1.82,1.86,1055625,0
+CRBU.US,D,20251212,000000,1.86,1.875,1.79,1.79,1136142,0
+CRBU.US,D,20251215,000000,1.84,1.85,1.71,1.71,1182143,0
+CRBU.US,D,20251216,000000,1.72,1.74,1.65,1.69,1029651,0
+CRBU.US,D,20251217,000000,1.69,1.73,1.62,1.62,956193,0
+CRBU.US,D,20251218,000000,1.63,1.745,1.62,1.63,1098123,0
+CRBU.US,D,20251219,000000,1.64,1.7,1.62,1.68,1865716,0
+CRBU.US,D,20251222,000000,1.7,1.735,1.67,1.72,689825,0
+CRBU.US,D,20251223,000000,1.72,1.72,1.63,1.66,891813,0
+CRBU.US,D,20251224,000000,1.65,1.73,1.6401,1.72,332998,0
+CRBU.US,D,20251226,000000,1.7,1.7199,1.645,1.7,780169,0
+CRBU.US,D,20251229,000000,1.69,1.71,1.64,1.65,1107832,0
+CRBU.US,D,20251230,000000,1.64,1.65,1.58,1.59,1117508,0
+CRBU.US,D,20251231,000000,1.57,1.605,1.555,1.59,1249660,0
+CRBU.US,D,20260102,000000,1.59,1.6,1.54,1.59,881870,0
+CRBU.US,D,20260105,000000,1.59,1.615,1.54,1.61,726822,0
+CRBU.US,D,20260106,000000,1.62,1.72,1.61,1.72,858109,0
+CRBU.US,D,20260107,000000,1.72,1.8,1.695,1.77,1006520,0
+CRBU.US,D,20260108,000000,1.76,1.765,1.68,1.69,493349,0
+CRBU.US,D,20260109,000000,1.72,1.7299,1.64,1.66,711558,0
+CRBU.US,D,20260112,000000,1.64,1.65,1.52,1.58,2562351,0
+CRBU.US,D,20260113,000000,1.6,1.64,1.5613,1.59,1035757,0
+CRBU.US,D,20260114,000000,1.6,1.62,1.58,1.61,724268,0
+CRBU.US,D,20260115,000000,1.62,1.63,1.55,1.56,1049545,0
+CRBU.US,D,20260116,000000,1.55,1.565,1.45,1.46,2637107,0
+CRBU.US,D,20260120,000000,1.44,1.45,1.39,1.39,1543524,0
+CRBU.US,D,20260121,000000,1.4,1.5,1.4,1.49,1394864,0
+CRBU.US,D,20260122,000000,1.495,1.65,1.48,1.62,1079420,0
+CRBU.US,D,20260123,000000,1.61,1.63,1.53,1.53,957275,0
+CRBU.US,D,20260126,000000,1.52,1.53,1.47,1.53,784122,0
+CRBU.US,D,20260127,000000,1.53,1.58,1.515,1.55,488139,0
+CRBU.US,D,20260128,000000,1.56,1.56,1.4908,1.52,633600,0
+CRBU.US,D,20260129,000000,1.53,1.53,1.465,1.48,665952,0
+CRBU.US,D,20260130,000000,1.46,1.47,1.39,1.41,790200,0
+CRBU.US,D,20260202,000000,1.4,1.48,1.38,1.46,1157479,0
+CRBU.US,D,20260203,000000,1.555,1.74,1.48,1.56,2391289,0
+CRBU.US,D,20260204,000000,1.59,1.64,1.49,1.62,2184501,0
+CRBU.US,D,20260205,000000,1.6,1.645,1.45,1.48,1268066,0
+CRBU.US,D,20260206,000000,1.52,1.58,1.495,1.57,1015727,0
+CRBU.US,D,20260209,000000,1.58,1.65,1.53,1.63,760849,0
+CRBU.US,D,20260210,000000,1.63,1.63,1.57,1.57,1357746,0
+CRBU.US,D,20260211,000000,1.58,1.6,1.475,1.59,1121088,0
+CRBU.US,D,20260212,000000,1.59,1.59,1.47,1.52,800485,0
+CRBU.US,D,20260213,000000,1.52,1.64,1.52,1.58,1515789,0
+CRBU.US,D,20260217,000000,1.57,1.58,1.51,1.55,629055,0
+CRBU.US,D,20260218,000000,1.55,1.62,1.53,1.62,680432,0

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

@@ -0,0 +1,432 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRMLW.US,D,20240229,000000,0.135,0.135,0.0801,0.099,34492,0
+CRMLW.US,D,20240301,000000,0.1,0.104,0.062,0.0999,7985,0
+CRMLW.US,D,20240304,000000,0.092,0.11,0.0694,0.11,31510,0
+CRMLW.US,D,20240305,000000,0.11,0.11,0.1,0.1,2311,0
+CRMLW.US,D,20240306,000000,0.088802,0.1089,0.081,0.0998,6090,0
+CRMLW.US,D,20240307,000000,0.0998,0.0998,0.086,0.099,50192,0
+CRMLW.US,D,20240308,000000,0.09,0.12,0.068,0.076,9151,0
+CRMLW.US,D,20240311,000000,0.076,0.076,0.0681,0.0732,25663,0
+CRMLW.US,D,20240312,000000,0.0716,0.075,0.0711,0.075,32060,0
+CRMLW.US,D,20240313,000000,0.0731,0.075,0.0731,0.075,403,0
+CRMLW.US,D,20240314,000000,0.068,0.075,0.0575,0.075,18606,0
+CRMLW.US,D,20240315,000000,0.075,0.075,0.0749,0.0749,760,0
+CRMLW.US,D,20240318,000000,0.075,0.075,0.072,0.072,1931,0
+CRMLW.US,D,20240319,000000,0.072549,0.1149,0.072,0.0926,121733,0
+CRMLW.US,D,20240320,000000,0.11,0.143,0.0825,0.1035,248358,0
+CRMLW.US,D,20240321,000000,0.1091,0.1399,0.109099,0.1398,7707,0
+CRMLW.US,D,20240322,000000,0.1,0.1999,0.1,0.1623,14442,0
+CRMLW.US,D,20240325,000000,0.14,0.1401,0.11,0.14,5603,0
+CRMLW.US,D,20240326,000000,0.1538,0.1996,0.145,0.16,31676,0
+CRMLW.US,D,20240327,000000,0.18,0.1978,0.145,0.145,24779,0
+CRMLW.US,D,20240328,000000,0.185,0.185,0.145,0.145,33305,0
+CRMLW.US,D,20240401,000000,0.1481,0.16,0.1,0.16,31385,0
+CRMLW.US,D,20240402,000000,0.16,0.1949,0.15,0.151,14004,0
+CRMLW.US,D,20240403,000000,0.19,0.2,0.1026,0.1912,131256,0
+CRMLW.US,D,20240404,000000,0.145,0.2,0.145,0.18,5462,0
+CRMLW.US,D,20240405,000000,0.1501,0.18,0.1501,0.18,4554,0
+CRMLW.US,D,20240408,000000,0.177596,0.18,0.175,0.18,5791,0
+CRMLW.US,D,20240409,000000,0.185,0.21,0.185,0.1851,9692,0
+CRMLW.US,D,20240410,000000,0.19,0.2,0.1851,0.1851,18103,0
+CRMLW.US,D,20240411,000000,0.1975,0.1975,0.1851,0.1852,10982,0
+CRMLW.US,D,20240412,000000,0.1851,0.2098,0.1849,0.1849,7198,0
+CRMLW.US,D,20240415,000000,0.2,0.2,0.2,0.2,130,0
+CRMLW.US,D,20240416,000000,0.16875,0.1775,0.16,0.16,10357,0
+CRMLW.US,D,20240417,000000,0.16,0.17,0.16,0.16,7115,0
+CRMLW.US,D,20240418,000000,0.1755,0.1755,0.1475,0.17,2717,0
+CRMLW.US,D,20240419,000000,0.129,0.2499,0.11,0.123,6861,0
+CRMLW.US,D,20240422,000000,0.182,0.2875,0.182,0.213499,1050,0
+CRMLW.US,D,20240423,000000,0.24,0.2499,0.1401,0.16,55685,0
+CRMLW.US,D,20240424,000000,0.19,0.19,0.19,0.19,111,0
+CRMLW.US,D,20240425,000000,0.2203,0.2203,0.1781,0.1781,2313,0
+CRMLW.US,D,20240426,000000,0.2,0.205,0.1999,0.2,22691,0
+CRMLW.US,D,20240430,000000,0.17,0.17,0.17,0.17,41984,0
+CRMLW.US,D,20240502,000000,0.185,0.185,0.17,0.17,310,0
+CRMLW.US,D,20240506,000000,0.122,0.16,0.1121,0.1121,990,0
+CRMLW.US,D,20240513,000000,0.16,0.16,0.1152,0.1152,24706,0
+CRMLW.US,D,20240516,000000,0.1153,0.1153,0.1153,0.1153,2000,0
+CRMLW.US,D,20240517,000000,0.199,0.2,0.199,0.2,1490,0
+CRMLW.US,D,20240520,000000,0.2,0.22,0.153,0.16,107881,0
+CRMLW.US,D,20240521,000000,0.16,0.16,0.1175,0.135,87765,0
+CRMLW.US,D,20240522,000000,0.15,0.16,0.1363,0.15,47466,0
+CRMLW.US,D,20240523,000000,0.1399,0.1511,0.1251,0.15,4861,0
+CRMLW.US,D,20240524,000000,0.19,0.1999,0.19,0.1999,1501,0
+CRMLW.US,D,20240530,000000,0.180099,0.19,0.144,0.16,46949,0
+CRMLW.US,D,20240531,000000,0.2,0.22,0.18,0.18,76228,0
+CRMLW.US,D,20240604,000000,0.21,0.2199,0.1704,0.1704,1641,0
+CRMLW.US,D,20240606,000000,0.18,0.18,0.18,0.18,8600,0
+CRMLW.US,D,20240607,000000,0.2188,0.2188,0.2,0.2,1330,0
+CRMLW.US,D,20240614,000000,0.2178,0.2389,0.2178,0.22,5824,0
+CRMLW.US,D,20240617,000000,0.24,0.24,0.24,0.24,341,0
+CRMLW.US,D,20240620,000000,0.2461,0.2875,0.245,0.26,60061,0
+CRMLW.US,D,20240621,000000,0.28,0.31,0.179,0.2,57232,0
+CRMLW.US,D,20240624,000000,0.25,0.2899,0.25,0.2501,8197,0
+CRMLW.US,D,20240625,000000,0.3473,0.3473,0.28,0.29,13431,0
+CRMLW.US,D,20240626,000000,0.25,0.32,0.222,0.295,23523,0
+CRMLW.US,D,20240627,000000,0.3168,0.3199,0.296,0.3069,5917,0
+CRMLW.US,D,20240628,000000,0.31,0.32,0.2993,0.305,45969,0
+CRMLW.US,D,20240701,000000,0.31,0.3275,0.23,0.3,11292,0
+CRMLW.US,D,20240702,000000,0.32,0.3225,0.265,0.2937,13096,0
+CRMLW.US,D,20240703,000000,0.27,0.28,0.23,0.2772,9344,0
+CRMLW.US,D,20240709,000000,0.277,0.32,0.277,0.2862,4562,0
+CRMLW.US,D,20240710,000000,0.2801,0.3274,0.28,0.3242,19160,0
+CRMLW.US,D,20240711,000000,0.3273,0.34,0.3,0.3225,12976,0
+CRMLW.US,D,20240712,000000,0.3366,0.34,0.3366,0.34,4307,0
+CRMLW.US,D,20240715,000000,0.276,0.3,0.276,0.2999,965,0
+CRMLW.US,D,20240716,000000,0.33,0.3575,0.3,0.32875,20390,0
+CRMLW.US,D,20240717,000000,0.31,0.33,0.29,0.295,9300,0
+CRMLW.US,D,20240718,000000,0.3,0.33,0.295,0.2951,20800,0
+CRMLW.US,D,20240719,000000,0.3,0.3,0.3,0.3,5000,0
+CRMLW.US,D,20240722,000000,0.31,0.3975,0.31,0.35,43402,0
+CRMLW.US,D,20240723,000000,0.35,0.36,0.35,0.35,21791,0
+CRMLW.US,D,20240724,000000,0.35,0.3537,0.35,0.3537,15300,0
+CRMLW.US,D,20240726,000000,0.35,0.35625,0.3499,0.35,5219,0
+CRMLW.US,D,20240729,000000,0.3499,0.3499,0.3499,0.3499,160,0
+CRMLW.US,D,20240802,000000,0.31,0.31,0.31,0.31,700,0
+CRMLW.US,D,20240805,000000,0.29,0.29,0.29,0.29,144,0
+CRMLW.US,D,20240806,000000,0.28,0.3025,0.28,0.3025,23996,0
+CRMLW.US,D,20240807,000000,0.3206,0.33,0.3206,0.33,220,0
+CRMLW.US,D,20240812,000000,0.35,0.35,0.35,0.35,320,0
+CRMLW.US,D,20240813,000000,0.3406,0.3406,0.3406,0.3406,131,0
+CRMLW.US,D,20240814,000000,0.3275,0.3342,0.3275,0.3342,373,0
+CRMLW.US,D,20240815,000000,0.29,0.34,0.2511,0.34,9625,0
+CRMLW.US,D,20240816,000000,0.31,0.34,0.31,0.34,1999,0
+CRMLW.US,D,20240819,000000,0.3366,0.34,0.2902,0.3189,9965,0
+CRMLW.US,D,20240820,000000,0.3,0.339,0.3,0.3195,6544,0
+CRMLW.US,D,20240821,000000,0.3799,0.3875,0.3799,0.3875,961,0
+CRMLW.US,D,20240823,000000,0.38,0.38,0.38,0.38,12903,0
+CRMLW.US,D,20240827,000000,0.295,0.32,0.2501,0.32,5173,0
+CRMLW.US,D,20240828,000000,0.2975,0.32,0.297,0.3193,29068,0
+CRMLW.US,D,20240829,000000,0.3195,0.3195,0.24,0.29,197424,0
+CRMLW.US,D,20240903,000000,0.303751,0.303751,0.290101,0.295,1807,0
+CRMLW.US,D,20240904,000000,0.3144,0.3175,0.3144,0.3175,1589,0
+CRMLW.US,D,20240906,000000,0.28,0.28,0.25,0.2698,12959,0
+CRMLW.US,D,20240909,000000,0.2698,0.2725,0.1801,0.2475,2994,0
+CRMLW.US,D,20240912,000000,0.245,0.2725,0.245,0.2725,41762,0
+CRMLW.US,D,20240913,000000,0.252499,0.26,0.245,0.2475,13697,0
+CRMLW.US,D,20240916,000000,0.2574,0.2574,0.2574,0.2574,100,0
+CRMLW.US,D,20240917,000000,0.2574,0.26,0.245,0.245,21021,0
+CRMLW.US,D,20240918,000000,0.2574,0.26,0.2574,0.2574,549,0
+CRMLW.US,D,20240919,000000,0.2451,0.26,0.2451,0.253,7519,0
+CRMLW.US,D,20240923,000000,0.2748,0.2748,0.2475,0.265,13967,0
+CRMLW.US,D,20240924,000000,0.2723,0.275,0.27,0.275,2326,0
+CRMLW.US,D,20240925,000000,0.27,0.27,0.2453,0.2453,1300,0
+CRMLW.US,D,20240927,000000,0.25,0.3175,0.2401,0.2925,137094,0
+CRMLW.US,D,20240930,000000,0.275,0.2905,0.2305,0.24,49967,0
+CRMLW.US,D,20241001,000000,0.2637,0.29,0.2351,0.2351,10200,0
+CRMLW.US,D,20241002,000000,0.29,0.3075,0.29,0.3075,419,0
+CRMLW.US,D,20241003,000000,0.2673,0.27,0.2673,0.27,330,0
+CRMLW.US,D,20241004,000000,0.25,0.2694,0.22,0.2694,3950,0
+CRMLW.US,D,20241008,000000,0.26,0.26,0.26,0.26,219,0
+CRMLW.US,D,20241009,000000,0.24,0.26,0.24,0.26,15328,0
+CRMLW.US,D,20241018,000000,0.242,0.2899,0.23,0.23,5311,0
+CRMLW.US,D,20241023,000000,0.2424,0.2724,0.2424,0.2715,1264,0
+CRMLW.US,D,20241030,000000,0.25,0.25,0.25,0.25,125,0
+CRMLW.US,D,20241101,000000,0.2424,0.2424,0.24,0.24,585,0
+CRMLW.US,D,20241105,000000,0.245,0.2748,0.245,0.2721,23198,0
+CRMLW.US,D,20241107,000000,0.2424,0.2593,0.24,0.2593,6700,0
+CRMLW.US,D,20241112,000000,0.25,0.25,0.25,0.25,796,0
+CRMLW.US,D,20241113,000000,0.2498,0.2498,0.2498,0.2498,845,0
+CRMLW.US,D,20241114,000000,0.245,0.25,0.24,0.24,1380,0
+CRMLW.US,D,20241115,000000,0.248749,0.248749,0.248749,0.248749,250,0
+CRMLW.US,D,20241119,000000,0.2355,0.2355,0.2,0.2178,18161,0
+CRMLW.US,D,20241120,000000,0.230609,0.23479,0.230609,0.2347,500,0
+CRMLW.US,D,20241126,000000,0.2348,0.2575,0.203,0.206,2312,0
+CRMLW.US,D,20241202,000000,0.2475,0.2499,0.2475,0.2499,1380,0
+CRMLW.US,D,20241203,000000,0.26,0.29,0.205,0.255,63050,0
+CRMLW.US,D,20241204,000000,0.3163,0.3498,0.2622,0.2622,32348,0
+CRMLW.US,D,20241205,000000,0.335918,0.335918,0.335918,0.335918,136,0
+CRMLW.US,D,20241206,000000,0.375,0.375,0.32,0.32,8273,0
+CRMLW.US,D,20241209,000000,0.3299,0.339899,0.28,0.28,6734,0
+CRMLW.US,D,20241210,000000,0.3267,0.3299,0.3267,0.3299,1696,0
+CRMLW.US,D,20241212,000000,0.3299,0.3299,0.3055,0.3055,41327,0
+CRMLW.US,D,20241213,000000,0.3,0.30375,0.27,0.28,3256,0
+CRMLW.US,D,20241216,000000,0.1999,0.1999,0.1999,0.1999,121,0
+CRMLW.US,D,20241217,000000,0.27,0.27,0.201,0.225,6156,0
+CRMLW.US,D,20241218,000000,0.24,0.24,0.225,0.225,1510,0
+CRMLW.US,D,20241219,000000,0.225,0.2325,0.202,0.2092,3168,0
+CRMLW.US,D,20241220,000000,0.22,0.22,0.21,0.2112,1365,0
+CRMLW.US,D,20241223,000000,0.21,0.21,0.21,0.21,400,0
+CRMLW.US,D,20241224,000000,0.27,0.27,0.2499,0.2499,949,0
+CRMLW.US,D,20241227,000000,0.23,0.2574,0.23,0.2574,964,0
+CRMLW.US,D,20241230,000000,0.2349,0.285,0.2349,0.2349,877,0
+CRMLW.US,D,20241231,000000,0.2232,0.28,0.221,0.23,2425,0
+CRMLW.US,D,20250107,000000,0.2698,0.2925,0.2574,0.26,1671,0
+CRMLW.US,D,20250108,000000,0.28,0.37,0.25,0.26,39462,0
+CRMLW.US,D,20250110,000000,0.32,0.4375,0.3,0.303,101201,0
+CRMLW.US,D,20250113,000000,0.37,0.58,0.335,0.36,54275,0
+CRMLW.US,D,20250114,000000,0.4,0.5075,0.36,0.36,32504,0
+CRMLW.US,D,20250115,000000,0.35,0.4,0.305,0.3101,50251,0
+CRMLW.US,D,20250116,000000,0.3201,0.3201,0.31,0.31,2566,0
+CRMLW.US,D,20250117,000000,0.32,0.5675,0.316,0.43,42361,0
+CRMLW.US,D,20250121,000000,0.52875,0.62,0.4,0.461,57827,0
+CRMLW.US,D,20250122,000000,0.5,0.6174,0.46,0.5474,19668,0
+CRMLW.US,D,20250123,000000,0.57,0.57,0.41,0.4204,34377,0
+CRMLW.US,D,20250124,000000,0.4545,0.4545,0.4,0.41,10794,0
+CRMLW.US,D,20250127,000000,0.4,0.4,0.395,0.4,5832,0
+CRMLW.US,D,20250128,000000,0.39,0.545,0.3425,0.516,30042,0
+CRMLW.US,D,20250129,000000,0.5468,0.5468,0.42,0.5,5402,0
+CRMLW.US,D,20250130,000000,0.41,0.595,0.41,0.45,22557,0
+CRMLW.US,D,20250131,000000,0.4851,0.49,0.48,0.4899,1908,0
+CRMLW.US,D,20250203,000000,0.474,0.498,0.45,0.455,8254,0
+CRMLW.US,D,20250204,000000,0.429,0.596,0.425,0.43,50913,0
+CRMLW.US,D,20250205,000000,0.5728,0.6499,0.5151,0.64,48514,0
+CRMLW.US,D,20250206,000000,0.6,0.62,0.311,0.345,144011,0
+CRMLW.US,D,20250207,000000,0.38,0.5,0.322,0.322,115784,0
+CRMLW.US,D,20250210,000000,0.37,0.4975,0.37,0.45,341541,0
+CRMLW.US,D,20250211,000000,0.45,0.458,0.44,0.44,118897,0
+CRMLW.US,D,20250212,000000,0.4444,0.4481,0.44,0.4481,2548,0
+CRMLW.US,D,20250213,000000,0.4,0.469,0.33,0.3339,77647,0
+CRMLW.US,D,20250214,000000,0.35,0.3653,0.221,0.35,182577,0
+CRMLW.US,D,20250218,000000,0.34,0.34,0.1544,0.1999,332027,0
+CRMLW.US,D,20250219,000000,0.202,0.2386,0.16,0.2385,131405,0
+CRMLW.US,D,20250220,000000,0.21,0.2323,0.1616,0.2113,177378,0
+CRMLW.US,D,20250221,000000,0.2,0.21,0.1508,0.152238,116199,0
+CRMLW.US,D,20250224,000000,0.155,0.197,0.1323,0.139,65112,0
+CRMLW.US,D,20250225,000000,0.14,0.1616,0.1214,0.1251,77138,0
+CRMLW.US,D,20250226,000000,0.140002,0.18221,0.14,0.175,158700,0
+CRMLW.US,D,20250227,000000,0.18,0.2375,0.17,0.18,156823,0
+CRMLW.US,D,20250228,000000,0.205,0.2265,0.16,0.19,54844,0
+CRMLW.US,D,20250303,000000,0.2,0.210001,0.1618,0.1914,31988,0
+CRMLW.US,D,20250304,000000,0.2176,0.2675,0.1702,0.26,67175,0
+CRMLW.US,D,20250305,000000,0.27,0.342399,0.26,0.32,35523,0
+CRMLW.US,D,20250306,000000,0.3004,0.32,0.2904,0.2999,11852,0
+CRMLW.US,D,20250307,000000,0.300001,0.3065,0.26,0.2939,18879,0
+CRMLW.US,D,20250310,000000,0.2727,0.2727,0.190101,0.190101,23956,0
+CRMLW.US,D,20250311,000000,0.2534,0.299,0.2278,0.2424,45237,0
+CRMLW.US,D,20250312,000000,0.225,0.28,0.225,0.27,43758,0
+CRMLW.US,D,20250313,000000,0.269,0.3,0.2521,0.3,42690,0
+CRMLW.US,D,20250314,000000,0.278066,0.3,0.2515,0.3,76498,0
+CRMLW.US,D,20250317,000000,0.3,0.3,0.2521,0.27,11389,0
+CRMLW.US,D,20250318,000000,0.2521,0.2975,0.225,0.2839,27958,0
+CRMLW.US,D,20250319,000000,0.25,0.265,0.230168,0.258,23252,0
+CRMLW.US,D,20250320,000000,0.265,0.265,0.2256,0.23675,5186,0
+CRMLW.US,D,20250321,000000,0.24,0.24,0.1775,0.239999,20411,0
+CRMLW.US,D,20250324,000000,0.2306,0.256,0.190001,0.22,18270,0
+CRMLW.US,D,20250325,000000,0.21,0.2358,0.1682,0.19,70116,0
+CRMLW.US,D,20250326,000000,0.1895,0.1895,0.1689,0.1824,4690,0
+CRMLW.US,D,20250327,000000,0.1681,0.1824,0.16005,0.18,13866,0
+CRMLW.US,D,20250328,000000,0.1788,0.1788,0.1483,0.15,26923,0
+CRMLW.US,D,20250331,000000,0.16,0.1788,0.1563,0.1689,42923,0
+CRMLW.US,D,20250401,000000,0.168,0.1728,0.14,0.1675,34867,0
+CRMLW.US,D,20250402,000000,0.1568,0.17,0.150001,0.1616,54174,0
+CRMLW.US,D,20250403,000000,0.1532,0.1532,0.14,0.142501,11572,0
+CRMLW.US,D,20250404,000000,0.17,0.2152,0.159399,0.17,188504,0
+CRMLW.US,D,20250407,000000,0.2,0.2224,0.18,0.199999,110730,0
+CRMLW.US,D,20250408,000000,0.23,0.295,0.19,0.2475,45193,0
+CRMLW.US,D,20250409,000000,0.24,0.2625,0.171,0.21,22505,0
+CRMLW.US,D,20250410,000000,0.1997,0.23,0.1997,0.2295,25596,0
+CRMLW.US,D,20250411,000000,0.23,0.294999,0.1146,0.2589,446753,0
+CRMLW.US,D,20250414,000000,0.2899,0.29,0.22,0.235,143985,0
+CRMLW.US,D,20250415,000000,0.2506,0.2506,0.2083,0.229451,49588,0
+CRMLW.US,D,20250416,000000,0.245,0.27,0.235,0.24,146736,0
+CRMLW.US,D,20250417,000000,0.29,0.3095,0.24,0.3084,162237,0
+CRMLW.US,D,20250421,000000,0.32,0.3371,0.29,0.3049,126645,0
+CRMLW.US,D,20250422,000000,0.290001,0.3108,0.2501,0.265001,49193,0
+CRMLW.US,D,20250423,000000,0.3091,0.3375,0.22,0.23,98023,0
+CRMLW.US,D,20250424,000000,0.2207,0.250002,0.1887,0.25,226091,0
+CRMLW.US,D,20250425,000000,0.25,0.2525,0.2201,0.24,33558,0
+CRMLW.US,D,20250428,000000,0.24,0.24,0.1849,0.2,93241,0
+CRMLW.US,D,20250429,000000,0.2198,0.22,0.2,0.2,26425,0
+CRMLW.US,D,20250430,000000,0.21,0.2347,0.20805,0.23,137971,0
+CRMLW.US,D,20250501,000000,0.2525,0.2525,0.21,0.21,21633,0
+CRMLW.US,D,20250502,000000,0.22,0.2366,0.2098,0.2243,39340,0
+CRMLW.US,D,20250505,000000,0.22,0.27,0.2199,0.24,207595,0
+CRMLW.US,D,20250506,000000,0.247499,0.2498,0.221,0.221,37668,0
+CRMLW.US,D,20250507,000000,0.2186,0.2374,0.2186,0.2201,28217,0
+CRMLW.US,D,20250508,000000,0.235,0.235,0.191,0.21,25948,0
+CRMLW.US,D,20250509,000000,0.213,0.249599,0.2,0.2192,169768,0
+CRMLW.US,D,20250512,000000,0.220101,0.245,0.195,0.214,127628,0
+CRMLW.US,D,20250513,000000,0.21095,0.23,0.1985,0.2004,40309,0
+CRMLW.US,D,20250514,000000,0.200001,0.200001,0.1759,0.191,135010,0
+CRMLW.US,D,20250515,000000,0.1764,0.19,0.1732,0.1893,35776,0
+CRMLW.US,D,20250516,000000,0.1892,0.199999,0.1717,0.184,37942,0
+CRMLW.US,D,20250519,000000,0.1896,0.194,0.176,0.1852,21315,0
+CRMLW.US,D,20250520,000000,0.2156,0.2156,0.1852,0.2001,46876,0
+CRMLW.US,D,20250521,000000,0.19,0.2199,0.19,0.205,37792,0
+CRMLW.US,D,20250522,000000,0.2083,0.24,0.2,0.225,72303,0
+CRMLW.US,D,20250523,000000,0.25,0.25,0.1907,0.2046,62651,0
+CRMLW.US,D,20250527,000000,0.2177,0.2177,0.1902,0.2,45375,0
+CRMLW.US,D,20250528,000000,0.2076,0.2086,0.19,0.1906,9044,0
+CRMLW.US,D,20250529,000000,0.2,0.2,0.1702,0.1901,44274,0
+CRMLW.US,D,20250530,000000,0.1998,0.2108,0.18,0.2108,28215,0
+CRMLW.US,D,20250602,000000,0.194999,0.2108,0.19,0.2108,18515,0
+CRMLW.US,D,20250603,000000,0.2108,0.22,0.2009,0.2198,56346,0
+CRMLW.US,D,20250604,000000,0.2198,0.2675,0.2094,0.234899,26975,0
+CRMLW.US,D,20250605,000000,0.23,0.234,0.205,0.205,19995,0
+CRMLW.US,D,20250606,000000,0.2001,0.214899,0.1981,0.206,37428,0
+CRMLW.US,D,20250609,000000,0.21,0.2275,0.191,0.2096,31240,0
+CRMLW.US,D,20250610,000000,0.22,0.22,0.1977,0.211851,50002,0
+CRMLW.US,D,20250611,000000,0.2,0.2338,0.1917,0.215001,119633,0
+CRMLW.US,D,20250612,000000,0.232998,0.2331,0.2096,0.2096,31968,0
+CRMLW.US,D,20250613,000000,0.24,0.2993,0.2086,0.2425,200892,0
+CRMLW.US,D,20250616,000000,0.3,0.51,0.3,0.3805,651794,0
+CRMLW.US,D,20250617,000000,0.45,0.45,0.3625,0.37,270831,0
+CRMLW.US,D,20250618,000000,0.39,0.4388,0.3525,0.4,42993,0
+CRMLW.US,D,20250620,000000,0.4275,0.43,0.38,0.425,59631,0
+CRMLW.US,D,20250623,000000,0.42,0.44,0.389,0.389,31946,0
+CRMLW.US,D,20250624,000000,0.4046,0.4309,0.3801,0.43,63851,0
+CRMLW.US,D,20250625,000000,0.44,0.48,0.4162,0.426,57258,0
+CRMLW.US,D,20250626,000000,0.435,0.63,0.42,0.53,342048,0
+CRMLW.US,D,20250627,000000,0.5,0.511999,0.39,0.44,145977,0
+CRMLW.US,D,20250630,000000,0.485001,0.485001,0.3759,0.4562,156583,0
+CRMLW.US,D,20250701,000000,0.52,0.52,0.415,0.4275,22856,0
+CRMLW.US,D,20250702,000000,0.47,0.6,0.47,0.4934,147164,0
+CRMLW.US,D,20250703,000000,0.5794,0.5794,0.452,0.4771,35207,0
+CRMLW.US,D,20250707,000000,0.51,0.51,0.45,0.47,35908,0
+CRMLW.US,D,20250708,000000,0.5612,0.5612,0.41,0.465,70777,0
+CRMLW.US,D,20250709,000000,0.459899,0.46,0.4257,0.435001,63863,0
+CRMLW.US,D,20250710,000000,0.54,0.57,0.4673,0.5306,110693,0
+CRMLW.US,D,20250711,000000,0.52,0.58,0.51,0.54,79555,0
+CRMLW.US,D,20250714,000000,0.5233,0.554,0.4801,0.5,11016,0
+CRMLW.US,D,20250715,000000,0.5195,0.7975,0.4767,0.779899,454966,0
+CRMLW.US,D,20250716,000000,0.9203,1.0926,0.8,0.9187,249124,0
+CRMLW.US,D,20250717,000000,1,1.4,0.95,1.08,463222,0
+CRMLW.US,D,20250718,000000,1.27,1.6038,1.15,1.45,345981,0
+CRMLW.US,D,20250721,000000,1.57,1.79,1.31,1.44,317652,0
+CRMLW.US,D,20250722,000000,1.73,1.73,1.4,1.4701,261642,0
+CRMLW.US,D,20250723,000000,1.59,1.72,1.47,1.59,85096,0
+CRMLW.US,D,20250724,000000,1.53,1.79,1.47,1.67,160415,0
+CRMLW.US,D,20250725,000000,1.62,1.7399,1.5,1.63,74630,0
+CRMLW.US,D,20250728,000000,1.51,1.65,1.4302,1.4599,118850,0
+CRMLW.US,D,20250729,000000,1.68,1.68,1.29,1.35,120803,0
+CRMLW.US,D,20250730,000000,1.41,1.7,1.25,1.34,55445,0
+CRMLW.US,D,20250731,000000,1.37,1.53,1.26,1.4,34261,0
+CRMLW.US,D,20250801,000000,1.45,1.5365,1.311,1.45,64311,0
+CRMLW.US,D,20250804,000000,1.501,1.57,1.33,1.42,60188,0
+CRMLW.US,D,20250805,000000,1.43,1.52,1.37,1.4001,34914,0
+CRMLW.US,D,20250806,000000,1.32,1.44,1.32,1.4,32158,0
+CRMLW.US,D,20250807,000000,1.5,1.5,1.31,1.42,42688,0
+CRMLW.US,D,20250808,000000,1.47,1.6,1.4,1.55,116399,0
+CRMLW.US,D,20250811,000000,1.53,1.88,1.5,1.58,151749,0
+CRMLW.US,D,20250812,000000,1.67,1.81,1.5206,1.57,148923,0
+CRMLW.US,D,20250813,000000,1.655,1.8,1.53,1.74,65111,0
+CRMLW.US,D,20250814,000000,1.6,1.95,1.55,1.93,194432,0
+CRMLW.US,D,20250815,000000,1.98,2,1.839,1.96,51892,0
+CRMLW.US,D,20250818,000000,1.99,1.99,1.61,1.89,116141,0
+CRMLW.US,D,20250819,000000,1.73,1.92,1.66,1.68,86942,0
+CRMLW.US,D,20250820,000000,1.63,1.74,1.62,1.71,32564,0
+CRMLW.US,D,20250821,000000,1.61,1.83,1.61,1.7501,30969,0
+CRMLW.US,D,20250822,000000,1.85,2.04,1.72,2.02,164189,0
+CRMLW.US,D,20250825,000000,1.91,2.0896,1.85,1.9,77954,0
+CRMLW.US,D,20250826,000000,1.99,2.67,1.85,2.1,297442,0
+CRMLW.US,D,20250827,000000,2.19,2.45,1.95,1.97,239132,0
+CRMLW.US,D,20250828,000000,1.92,2.07,1.88,1.92,93326,0
+CRMLW.US,D,20250829,000000,1.98,1.9999,1.82,1.88,85710,0
+CRMLW.US,D,20250902,000000,1.78,1.96,1.78,1.96,125152,0
+CRMLW.US,D,20250903,000000,1.96,1.98,1.86,1.98,19614,0
+CRMLW.US,D,20250904,000000,1.91,1.9599,1.705,1.885,61486,0
+CRMLW.US,D,20250905,000000,1.9522,1.99,1.74,1.9,61617,0
+CRMLW.US,D,20250908,000000,1.97,2.03,1.7501,1.96,117720,0
+CRMLW.US,D,20250909,000000,2,2.01,1.9,1.99,21030,0
+CRMLW.US,D,20250910,000000,1.98,2.01,1.87,1.92,41201,0
+CRMLW.US,D,20250911,000000,1.9604,2.08,1.9,1.9,50047,0
+CRMLW.US,D,20250912,000000,1.95,2.02,1.89,2,43652,0
+CRMLW.US,D,20250915,000000,2.01,2.05,1.92,2.035,54482,0
+CRMLW.US,D,20250916,000000,2.02,2.23,2,2.05,69228,0
+CRMLW.US,D,20250917,000000,2.02,2.1099,1.86,1.97,38903,0
+CRMLW.US,D,20250918,000000,2.14,2.23,2.0604,2.0906,168967,0
+CRMLW.US,D,20250919,000000,2.1201,2.23,2.04,2.23,298820,0
+CRMLW.US,D,20250922,000000,2.24,2.24,2.09,2.15,67093,0
+CRMLW.US,D,20250923,000000,2.08,2.3,2.06,2.06,69539,0
+CRMLW.US,D,20250924,000000,2.2,2.2061,1.9979,2.0001,71485,0
+CRMLW.US,D,20250925,000000,1.9,2.405,1.89,2.19,263688,0
+CRMLW.US,D,20250926,000000,2.29,2.29,2,2.2399,247757,0
+CRMLW.US,D,20250929,000000,2.25,2.5,2.15,2.4,87775,0
+CRMLW.US,D,20250930,000000,2.2,2.25,1.95,2.102,188107,0
+CRMLW.US,D,20251001,000000,2.1,2.3486,2.06,2.275,111691,0
+CRMLW.US,D,20251002,000000,2.3,2.7642,2.26,2.76,194299,0
+CRMLW.US,D,20251003,000000,2.98,3.105,2.75,2.85,321696,0
+CRMLW.US,D,20251006,000000,5,7.78,2.4,4.6171,2770267,0
+CRMLW.US,D,20251007,000000,4.51,4.62,3.15,3.38,1042612,0
+CRMLW.US,D,20251008,000000,4.77,4.99,4.2,4.62,565738,0
+CRMLW.US,D,20251009,000000,5.03,6.76,5.03,6.37,1213711,0
+CRMLW.US,D,20251010,000000,7.7,8.81,6.5,7.19,1234544,0
+CRMLW.US,D,20251013,000000,7.975,12.98,7.975,12.38,1099433,0
+CRMLW.US,D,20251014,000000,19.15,20.84,13.51,18.69,1574932,0
+CRMLW.US,D,20251015,000000,14.9,16.76,9.83,12.11,1210456,0
+CRMLW.US,D,20251016,000000,15.55,15.55,10,10.08,1217328,0
+CRMLW.US,D,20251017,000000,8.81,11.646,8.81,11.08,591138,0
+CRMLW.US,D,20251020,000000,12.23,12.23,9.18,10.12,416626,0
+CRMLW.US,D,20251021,000000,8.58,9,7.19,7.96,368692,0
+CRMLW.US,D,20251022,000000,6.66,8,6.16,6.85,390019,0
+CRMLW.US,D,20251023,000000,6.74,7.32,5.8,5.86,216682,0
+CRMLW.US,D,20251024,000000,6.02,8.3,6.02,7.31,356737,0
+CRMLW.US,D,20251027,000000,5.99,6.57,4.81,6.12,808522,0
+CRMLW.US,D,20251028,000000,6.16,6.69,5.77,6,252516,0
+CRMLW.US,D,20251029,000000,5.76,6,5.51,5.74,115696,0
+CRMLW.US,D,20251030,000000,6.93,7,5.75,6.64,362644,0
+CRMLW.US,D,20251031,000000,6.95,6.95,6.06,6.54,184769,0
+CRMLW.US,D,20251103,000000,6.03,6.66,4.7401,4.87,308744,0
+CRMLW.US,D,20251104,000000,4.5,5.5945,4.5,5.15,191401,0
+CRMLW.US,D,20251105,000000,5.22,5.28,4.72,5.106,89888,0
+CRMLW.US,D,20251106,000000,5.01,5.26,4.5001,4.75,118558,0
+CRMLW.US,D,20251107,000000,4.5,5.39,4.31,5.1913,134429,0
+CRMLW.US,D,20251110,000000,5.52,5.63,5,5.08,105886,0
+CRMLW.US,D,20251111,000000,5.1,5.1,4.69,4.69,39387,0
+CRMLW.US,D,20251112,000000,4.71,4.8999,4.3601,4.65,127512,0
+CRMLW.US,D,20251113,000000,4.6,4.81,4.17,4.29,73223,0
+CRMLW.US,D,20251114,000000,3.95,4.28,3.3,4.28,135263,0
+CRMLW.US,D,20251117,000000,4.48,4.48,3.4,3.64,139611,0
+CRMLW.US,D,20251118,000000,3.62,3.9,3.44,3.68,111634,0
+CRMLW.US,D,20251119,000000,3.82,4,3.52,3.627,50078,0
+CRMLW.US,D,20251120,000000,3.71,3.7999,3.02,3.4,152341,0
+CRMLW.US,D,20251121,000000,3.34,3.39,2.87,3.05,130060,0
+CRMLW.US,D,20251124,000000,3.05,3.17,2.7,3.05,154020,0
+CRMLW.US,D,20251125,000000,3.15,3.18,2.9,3.18,11502,0
+CRMLW.US,D,20251126,000000,3.48,3.48,2.97,3.0625,112696,0
+CRMLW.US,D,20251128,000000,3.26,3.5,3.26,3.45,45564,0
+CRMLW.US,D,20251201,000000,3.1,3.28,3,3.14,44528,0
+CRMLW.US,D,20251202,000000,3.21,3.84,3.13,3.64,84127,0
+CRMLW.US,D,20251203,000000,3.6,3.905,3.27,3.905,90581,0
+CRMLW.US,D,20251204,000000,3.83,5.03,3.75,4.76,249866,0
+CRMLW.US,D,20251205,000000,5.18,5.79,4.82,5.15,219716,0
+CRMLW.US,D,20251208,000000,5.05,5.28,4.82,5,102978,0
+CRMLW.US,D,20251209,000000,4.9,5.53,4.79,5.22,116045,0
+CRMLW.US,D,20251210,000000,5.1,5.27,4.42,4.72,80528,0
+CRMLW.US,D,20251211,000000,4.5,5.1,4,4.82,117309,0
+CRMLW.US,D,20251212,000000,5.0101,5.1963,4.29,4.29,33128,0
+CRMLW.US,D,20251215,000000,4.13,4.73,3.74,3.78,52083,0
+CRMLW.US,D,20251216,000000,3.79,3.99,3.6,3.76,38336,0
+CRMLW.US,D,20251217,000000,3.65,3.65,3.2,3.2,51340,0
+CRMLW.US,D,20251218,000000,3.3548,3.38,3.1797,3.27,21918,0
+CRMLW.US,D,20251219,000000,3.27,3.52,3.17,3.29,58064,0
+CRMLW.US,D,20251222,000000,3.38,3.6998,3.38,3.54,46706,0
+CRMLW.US,D,20251223,000000,3.72,4,3.43,3.585,43949,0
+CRMLW.US,D,20251224,000000,3.665,3.825,3.55,3.68,14415,0
+CRMLW.US,D,20251226,000000,3.6,3.65,3.4,3.4964,12339,0
+CRMLW.US,D,20251229,000000,3.4,3.4,2.92,3.02,151871,0
+CRMLW.US,D,20251230,000000,2.89,3.17,2.76,2.76,39683,0
+CRMLW.US,D,20251231,000000,2.7,2.94,2.65,2.73,75215,0
+CRMLW.US,D,20260102,000000,2.65,3.68,2.65,3.52,61684,0
+CRMLW.US,D,20260105,000000,3.8,4.72,3.8,4.5,217857,0
+CRMLW.US,D,20260106,000000,4.7,6,4.7,5.915,265196,0
+CRMLW.US,D,20260107,000000,6.4,7.3681,6.2,7.03,261126,0
+CRMLW.US,D,20260108,000000,6.819,7.59,5.51,6.7123,159714,0
+CRMLW.US,D,20260109,000000,7.12,8.01,6.62,7.39,284821,0
+CRMLW.US,D,20260112,000000,8.09,8.14,6.8,7.26,121288,0
+CRMLW.US,D,20260113,000000,7.142,7.142,6.24,6.67,91169,0
+CRMLW.US,D,20260114,000000,6.42,9.6,6.37,8.82,405032,0
+CRMLW.US,D,20260115,000000,9.07,9.28,8.25,8.76,172543,0
+CRMLW.US,D,20260116,000000,8.55,9.27,8.055,8.74,132756,0
+CRMLW.US,D,20260120,000000,9.58,9.58,8.3601,8.83,59254,0
+CRMLW.US,D,20260121,000000,9.1,9.5,7.05,7.675,154405,0
+CRMLW.US,D,20260122,000000,8,10.48,8,9.7,347585,0
+CRMLW.US,D,20260123,000000,10.52,10.8499,8.57,10.32,180102,0
+CRMLW.US,D,20260126,000000,11,11,9.06,9.1901,71458,0
+CRMLW.US,D,20260127,000000,9.1,9.99,8.1,9.46,127297,0
+CRMLW.US,D,20260128,000000,9.81,9.81,8.594,8.62,47905,0
+CRMLW.US,D,20260129,000000,8.33,8.33,7,7.2025,104081,0
+CRMLW.US,D,20260130,000000,7.38,7.6,6.1901,6.2,123556,0
+CRMLW.US,D,20260202,000000,6.6,6.99,5.57,5.8,324114,0
+CRMLW.US,D,20260203,000000,6.08,7.55,6.05,7.435,157524,0
+CRMLW.US,D,20260204,000000,7.44,7.44,6.12,6.48,129671,0
+CRMLW.US,D,20260205,000000,6.3,6.325,4.87,5.01,78286,0
+CRMLW.US,D,20260206,000000,5.25,5.62,4.81,5.24,34934,0
+CRMLW.US,D,20260209,000000,4.97,5.96,4.84,5.805,58679,0
+CRMLW.US,D,20260210,000000,6.079,6.079,5.42,5.5,10309,0
+CRMLW.US,D,20260211,000000,5.845,6.175,5.14,5.15,15180,0
+CRMLW.US,D,20260212,000000,5.15,5.15,4.51,4.5401,45146,0
+CRMLW.US,D,20260213,000000,4.5,4.87,4.21,4.2201,24070,0
+CRMLW.US,D,20260217,000000,4.3,4.5,3.88,4.3001,47093,0
+CRMLW.US,D,20260218,000000,4.26,4.26,4.2,4.26,24154,0

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

@@ -0,0 +1,117 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DAAQW.US,D,20250603,000000,1.05,1.15,1.01,1.08,74183,0
+DAAQW.US,D,20250604,000000,1.02,1.0203,0.95,0.97,723093,0
+DAAQW.US,D,20250605,000000,0.95,1.01,0.95,1.01,165563,0
+DAAQW.US,D,20250606,000000,0.9725,1,0.9514,0.97,14419,0
+DAAQW.US,D,20250609,000000,0.94,1,0.94,0.94,37090,0
+DAAQW.US,D,20250611,000000,0.95,0.98,0.93,0.93,59013,0
+DAAQW.US,D,20250612,000000,0.98,0.98,0.96,0.96,18011,0
+DAAQW.US,D,20250613,000000,0.82,0.98,0.82,0.95,10816,0
+DAAQW.US,D,20250616,000000,0.9154,0.9421,0.9,0.942,10625,0
+DAAQW.US,D,20250617,000000,0.9,0.965,0.9,0.95,3269,0
+DAAQW.US,D,20250620,000000,0.95,1.05,0.95,0.95,52941,0
+DAAQW.US,D,20250623,000000,0.95,1.06,0.9,1.05,191998,0
+DAAQW.US,D,20250624,000000,1.05,1.05,1.05,1.05,149,0
+DAAQW.US,D,20250625,000000,1.025,1.0275,0.7501,0.77,93927,0
+DAAQW.US,D,20250626,000000,0.84,0.93,0.7602,0.78,51026,0
+DAAQW.US,D,20250627,000000,0.75,0.925,0.75,0.925,14000,0
+DAAQW.US,D,20250630,000000,0.75,0.8546,0.75,0.85,15906,0
+DAAQW.US,D,20250701,000000,0.75,0.7989,0.71,0.76,14582,0
+DAAQW.US,D,20250702,000000,0.71,0.7468,0.670101,0.7397,17389,0
+DAAQW.US,D,20250703,000000,0.74,0.74,0.74,0.74,2200,0
+DAAQW.US,D,20250707,000000,0.7,0.7,0.689087,0.6999,13715,0
+DAAQW.US,D,20250708,000000,0.69,0.75,0.69,0.74,141840,0
+DAAQW.US,D,20250709,000000,0.71,0.87,0.71,0.8277,6450,0
+DAAQW.US,D,20250710,000000,0.75,0.83,0.75,0.75,114195,0
+DAAQW.US,D,20250711,000000,0.69,0.75,0.65,0.75,20073,0
+DAAQW.US,D,20250714,000000,0.67,0.7881,0.66,0.75,10561,0
+DAAQW.US,D,20250715,000000,0.7073,0.75,0.7073,0.75,4745,0
+DAAQW.US,D,20250716,000000,0.74,0.8,0.74,0.8,5312,0
+DAAQW.US,D,20250717,000000,0.825,0.85,0.825,0.85,32379,0
+DAAQW.US,D,20250718,000000,0.85,0.9,0.7486,0.8499,14738,0
+DAAQW.US,D,20250721,000000,0.94,0.95,0.94,0.95,30172,0
+DAAQW.US,D,20250722,000000,0.85,0.85,0.85,0.85,460,0
+DAAQW.US,D,20250724,000000,0.9999,1,0.94,0.9999,45294,0
+DAAQW.US,D,20250725,000000,0.9937,0.9937,0.9937,0.9937,100,0
+DAAQW.US,D,20250728,000000,0.95,0.9799,0.95,0.95,27978,0
+DAAQW.US,D,20250730,000000,0.95,0.95,0.95,0.95,1800,0
+DAAQW.US,D,20250804,000000,0.81,0.81,0.81,0.81,148500,0
+DAAQW.US,D,20250805,000000,0.81,0.936,0.75,0.75,60037,0
+DAAQW.US,D,20250806,000000,0.8387,0.8387,0.8387,0.8387,100,0
+DAAQW.US,D,20250815,000000,0.7311,0.734,0.7311,0.734,250,0
+DAAQW.US,D,20250818,000000,0.7115,0.7115,0.7115,0.7115,100,0
+DAAQW.US,D,20250822,000000,0.8463,0.85,0.8463,0.85,1000,0
+DAAQW.US,D,20250826,000000,0.7002,0.9,0.7,0.9,8022,0
+DAAQW.US,D,20250902,000000,0.7999,0.8938,0.7999,0.8797,28031,0
+DAAQW.US,D,20250904,000000,0.8005,0.8205,0.69,0.82,25880,0
+DAAQW.US,D,20250908,000000,0.7211,0.7781,0.7211,0.7781,10169,0
+DAAQW.US,D,20250909,000000,0.7321,0.8,0.6701,0.752624,19300,0
+DAAQW.US,D,20250916,000000,0.7199,0.7975,0.7199,0.7975,6300,0
+DAAQW.US,D,20250918,000000,0.67,0.8,0.67,0.78,13965,0
+DAAQW.US,D,20250924,000000,0.670201,0.79,0.6001,0.6003,15029,0
+DAAQW.US,D,20250925,000000,0.7,0.705001,0.61,0.63,215232,0
+DAAQW.US,D,20250926,000000,0.705,0.705,0.61,0.6202,70680,0
+DAAQW.US,D,20250929,000000,0.6001,0.61,0.6001,0.61,5500,0
+DAAQW.US,D,20251001,000000,0.6001,0.62,0.5601,0.6144,18026,0
+DAAQW.US,D,20251002,000000,0.65,0.6501,0.62,0.62,4409,0
+DAAQW.US,D,20251007,000000,0.6,0.628651,0.6,0.6002,51885,0
+DAAQW.US,D,20251008,000000,0.61,0.675,0.61,0.65,6951,0
+DAAQW.US,D,20251010,000000,0.6501,0.6501,0.6344,0.65,7500,0
+DAAQW.US,D,20251013,000000,0.7,0.75,0.675,0.75,11622,0
+DAAQW.US,D,20251014,000000,0.75,0.85,0.75,0.8,23341,0
+DAAQW.US,D,20251015,000000,0.75,0.75,0.7026,0.711,3871,0
+DAAQW.US,D,20251016,000000,0.8,0.8,0.7,0.7001,37956,0
+DAAQW.US,D,20251017,000000,0.75,0.75,0.7,0.7,2300,0
+DAAQW.US,D,20251020,000000,0.7,0.8013,0.7,0.75,46030,0
+DAAQW.US,D,20251022,000000,0.72,0.73,0.72,0.73,825,0
+DAAQW.US,D,20251028,000000,0.73,0.82,0.73,0.7437,8349,0
+DAAQW.US,D,20251029,000000,0.7301,0.7302,0.7,0.7011,67737,0
+DAAQW.US,D,20251104,000000,0.7014,0.7014,0.65,0.6587,3200,0
+DAAQW.US,D,20251105,000000,0.7522,0.7522,0.7522,0.7522,1002,0
+DAAQW.US,D,20251106,000000,0.72,0.7439,0.72,0.7201,109010,0
+DAAQW.US,D,20251110,000000,0.8,0.800001,0.7001,0.7001,10800,0
+DAAQW.US,D,20251112,000000,0.701,0.701,0.7009,0.7009,500,0
+DAAQW.US,D,20251113,000000,0.7005,0.7005,0.66,0.6972,29266,0
+DAAQW.US,D,20251114,000000,0.7,0.7863,0.7,0.7863,4497,0
+DAAQW.US,D,20251119,000000,0.7,0.71,0.7,0.71,2600,0
+DAAQW.US,D,20251120,000000,0.696,0.7,0.696,0.7,4050,0
+DAAQW.US,D,20251121,000000,0.7,0.7,0.6555,0.69,6368,0
+DAAQW.US,D,20251125,000000,0.65,0.675,0.5633,0.5664,17901,0
+DAAQW.US,D,20251126,000000,0.6013,0.6036,0.5412,0.5972,76778,0
+DAAQW.US,D,20251202,000000,0.545,0.545,0.4962,0.545,37142,0
+DAAQW.US,D,20251203,000000,0.55,0.55,0.55,0.55,5004,0
+DAAQW.US,D,20251205,000000,0.5021,0.5022,0.5021,0.5022,2903,0
+DAAQW.US,D,20251208,000000,0.5021,0.5086,0.5021,0.5086,400,0
+DAAQW.US,D,20251209,000000,0.51,0.52,0.51,0.52,1600,0
+DAAQW.US,D,20251210,000000,0.52,0.52,0.4045,0.4075,72632,0
+DAAQW.US,D,20251211,000000,0.4238,0.4238,0.4237,0.4237,500,0
+DAAQW.US,D,20251216,000000,0.42,0.42,0.347,0.35935,18358,0
+DAAQW.US,D,20251218,000000,0.4376,0.4376,0.4376,0.4376,1080,0
+DAAQW.US,D,20251222,000000,0.3737,0.3801,0.3701,0.3801,2500,0
+DAAQW.US,D,20251223,000000,0.38,0.38,0.37,0.3702,1800,0
+DAAQW.US,D,20251224,000000,0.4,0.4,0.4,0.4,1500,0
+DAAQW.US,D,20260106,000000,0.4,0.4,0.4,0.4,250,0
+DAAQW.US,D,20260108,000000,0.4,0.4,0.4,0.4,200,0
+DAAQW.US,D,20260109,000000,0.41,0.425,0.41,0.41,2500,0
+DAAQW.US,D,20260113,000000,0.4683,0.4999,0.4,0.43,848758,0
+DAAQW.US,D,20260114,000000,0.4002,0.45,0.4,0.43,59595,0
+DAAQW.US,D,20260115,000000,0.43,0.43,0.3952,0.4192,35981,0
+DAAQW.US,D,20260116,000000,0.401,0.45,0.401,0.4401,27741,0
+DAAQW.US,D,20260120,000000,0.42,0.4201,0.42,0.4201,650,0
+DAAQW.US,D,20260121,000000,0.45,0.46,0.42,0.45,19799,0
+DAAQW.US,D,20260122,000000,0.4596,0.46,0.4425,0.46,23773,0
+DAAQW.US,D,20260123,000000,0.49,0.49,0.45,0.46,8251,0
+DAAQW.US,D,20260126,000000,0.46,0.46,0.44,0.44,45906,0
+DAAQW.US,D,20260127,000000,0.46,0.4735,0.4576,0.4576,3108,0
+DAAQW.US,D,20260128,000000,0.4401,0.47,0.44,0.4692,5987,0
+DAAQW.US,D,20260130,000000,0.44,0.46,0.44,0.44,21225,0
+DAAQW.US,D,20260202,000000,0.456,0.46,0.44,0.4599,14412,0
+DAAQW.US,D,20260203,000000,0.44,0.45,0.44,0.44,5086,0
+DAAQW.US,D,20260204,000000,0.44,0.44,0.42,0.42,31918,0
+DAAQW.US,D,20260205,000000,0.419999,0.419999,0.419999,0.419999,1000,0
+DAAQW.US,D,20260206,000000,0.41,0.4102,0.4,0.4102,1877,0
+DAAQW.US,D,20260209,000000,0.3774,0.42,0.3774,0.42,921,0
+DAAQW.US,D,20260210,000000,0.4001,0.4001,0.4001,0.4001,275,0
+DAAQW.US,D,20260212,000000,0.3601,0.3851,0.36,0.3851,3731,0
+DAAQW.US,D,20260213,000000,0.36,0.39,0.36,0.39,415,0
+DAAQW.US,D,20260218,000000,0.390051,0.390051,0.3601,0.3601,600,0

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

@@ -0,0 +1,126 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DBGI.US,D,20250820,000000,10.43,12.1,9.2,11.0639,270074,0
+DBGI.US,D,20250821,000000,10.28,11.045,7.9,8.7842,207789,0
+DBGI.US,D,20250822,000000,8.8,11,8.64,10.695,100988,0
+DBGI.US,D,20250825,000000,10.35,12.7497,9.3816,9.63,189312,0
+DBGI.US,D,20250826,000000,9.8,10.49,8.65,9.91,107922,0
+DBGI.US,D,20250827,000000,10.18,11,9.75,10.2,59784,0
+DBGI.US,D,20250828,000000,10.2,11.52,9.3,9.555,135193,0
+DBGI.US,D,20250829,000000,9.36,10.4297,9.02,9.54,115923,0
+DBGI.US,D,20250902,000000,9.34,10.44,9.34,9.83,94391,0
+DBGI.US,D,20250903,000000,10.19,10.75,9.55,9.71,73313,0
+DBGI.US,D,20250904,000000,9.86,10.2,9,9.145,61163,0
+DBGI.US,D,20250905,000000,9.5,9.5,8.2149,8.4501,92476,0
+DBGI.US,D,20250908,000000,8.88,9.42,8.4,8.965,69337,0
+DBGI.US,D,20250909,000000,9.25,10,8.2105,9.3001,138652,0
+DBGI.US,D,20250910,000000,9.97,10.5,9.6,10.025,104109,0
+DBGI.US,D,20250911,000000,10.25,11.8,9.5201,11.42,142388,0
+DBGI.US,D,20250912,000000,11.48,11.68,9.9245,10.31,123992,0
+DBGI.US,D,20250915,000000,10.21,10.4651,9.66,9.745,68162,0
+DBGI.US,D,20250916,000000,10.35,10.5,8.7,9.16,154757,0
+DBGI.US,D,20250917,000000,9.41,10.08,8.71,8.795,309211,0
+DBGI.US,D,20250918,000000,9,9,7.55,8.33,108184,0
+DBGI.US,D,20250919,000000,8.69,8.99,7.01,8.51,274736,0
+DBGI.US,D,20250922,000000,8.5,8.9752,7.805,7.92,78041,0
+DBGI.US,D,20250923,000000,9.13,9.5,4.245,4.375,4985234,0
+DBGI.US,D,20250924,000000,4.8,6.99,4.7301,6.9,4109365,0
+DBGI.US,D,20250925,000000,6.77,7.1,6.4,6.8,437163,0
+DBGI.US,D,20250926,000000,6.7,8.8,6.53,8.53,649381,0
+DBGI.US,D,20250929,000000,8.53,8.53,7.53,8.05,235557,0
+DBGI.US,D,20250930,000000,8.08,8.4,7.75,8.2,124953,0
+DBGI.US,D,20251001,000000,7.89,8.3658,7.8115,7.92,99487,0
+DBGI.US,D,20251002,000000,7.68,8.145,6.75,7.64,226104,0
+DBGI.US,D,20251003,000000,7.66,8.39,7.66,8.02,112414,0
+DBGI.US,D,20251006,000000,7.94,8.65,7.21,8.32,202690,0
+DBGI.US,D,20251007,000000,8.39,8.5,8,8.05,87319,0
+DBGI.US,D,20251008,000000,8.02,8.02,7.25,7.4,141813,0
+DBGI.US,D,20251009,000000,7.49,7.77,7.15,7.36,138951,0
+DBGI.US,D,20251010,000000,7.33,7.5915,6.96,7.17,91401,0
+DBGI.US,D,20251013,000000,7.16,7.8199,6.93,7.6,134707,0
+DBGI.US,D,20251014,000000,7.5,9.015,7.5,8.63,241403,0
+DBGI.US,D,20251015,000000,8.48,9.19,8.1547,8.6,107354,0
+DBGI.US,D,20251016,000000,8.6,8.755,8.01,8.23,46173,0
+DBGI.US,D,20251017,000000,8.03,8.67,7.67,8.27,73547,0
+DBGI.US,D,20251020,000000,8.25,8.9,8.12,8.64,101733,0
+DBGI.US,D,20251021,000000,8.62,9.195,8.135,8.93,123079,0
+DBGI.US,D,20251022,000000,8.68,9.29,8.57,9.04,66094,0
+DBGI.US,D,20251023,000000,9.02,9.205,8.02,8.05,133143,0
+DBGI.US,D,20251024,000000,8,8.67,7.95,8.5,89589,0
+DBGI.US,D,20251027,000000,8.28,9,8.05,8.84,66026,0
+DBGI.US,D,20251028,000000,8.91,8.97,8.2391,8.57,68014,0
+DBGI.US,D,20251029,000000,8.63,8.72,8.12,8.25,83913,0
+DBGI.US,D,20251030,000000,8.18,8.57,7.62,7.8,72163,0
+DBGI.US,D,20251031,000000,7.79,8.42,7.65,8.21,133230,0
+DBGI.US,D,20251103,000000,8.03,8.2735,7.105,7.67,91804,0
+DBGI.US,D,20251104,000000,7.55,7.7,7.5,7.505,44551,0
+DBGI.US,D,20251105,000000,7.51,8.53,7.5,7.84,129009,0
+DBGI.US,D,20251106,000000,8,8.275,7.5501,7.67,139039,0
+DBGI.US,D,20251107,000000,7.6,8.1,7.5,7.87,123858,0
+DBGI.US,D,20251110,000000,7.61,8.35,7.61,7.85,43220,0
+DBGI.US,D,20251111,000000,8.085,8.1132,7.84,7.96,44707,0
+DBGI.US,D,20251112,000000,7.85,8.53,7.5,7.965,154016,0
+DBGI.US,D,20251113,000000,8.02,8.2,7.5,7.5,86630,0
+DBGI.US,D,20251114,000000,7.5,7.94,7.475,7.69,116278,0
+DBGI.US,D,20251117,000000,7.8,7.995,7.43,7.5,112883,0
+DBGI.US,D,20251118,000000,7.5,7.75,7.5,7.62,13628,0
+DBGI.US,D,20251119,000000,7.69,7.78,7.5,7.5,71251,0
+DBGI.US,D,20251120,000000,7.5,7.615,6.5,6.5,127941,0
+DBGI.US,D,20251121,000000,6.67,7.79,6.5,7.32,80486,0
+DBGI.US,D,20251124,000000,7.28,7.75,6.55,6.62,63709,0
+DBGI.US,D,20251125,000000,6.71,7,6.71,6.79,21421,0
+DBGI.US,D,20251126,000000,6.99,7.415,6.872,7.35,40489,0
+DBGI.US,D,20251128,000000,7.3,7.4976,6.8,7.24,32893,0
+DBGI.US,D,20251201,000000,7.24,7.34,7.05,7.18,19468,0
+DBGI.US,D,20251202,000000,7.1,7.25,6.5,6.5,111002,0
+DBGI.US,D,20251203,000000,6.52,6.825,6.51,6.68,24164,0
+DBGI.US,D,20251204,000000,6.775,6.995,6.62,6.73,45404,0
+DBGI.US,D,20251205,000000,6.67,8.25,6.67,7.87,243915,0
+DBGI.US,D,20251208,000000,7.99,8.125,7.3311,7.45,93113,0
+DBGI.US,D,20251209,000000,7.42,8.37,7.38,8.31,90227,0
+DBGI.US,D,20251210,000000,8.17,8.85,8.12,8.7,102297,0
+DBGI.US,D,20251211,000000,8.48,9.06,8.01,8.32,108677,0
+DBGI.US,D,20251212,000000,8.23,8.5,7.3,7.58,127268,0
+DBGI.US,D,20251215,000000,8,8.98,8,8.49,154604,0
+DBGI.US,D,20251216,000000,8.49,10.24,8.15,9.57,279248,0
+DBGI.US,D,20251217,000000,9.95,10.9,9.84,10.14,215769,0
+DBGI.US,D,20251218,000000,10.32,10.91,10.15,10.56,114938,0
+DBGI.US,D,20251219,000000,10.34,11.3,10.3,10.63,332499,0
+DBGI.US,D,20251222,000000,11.39,11.47,9.7731,10.2,110469,0
+DBGI.US,D,20251223,000000,10.14,10.4,9.99,10.29,87177,0
+DBGI.US,D,20251224,000000,10.36,10.95,10.35,10.49,29185,0
+DBGI.US,D,20251226,000000,10.49,12.32,10.1067,11.67,136772,0
+DBGI.US,D,20251229,000000,11.62,12.09,10.99,11.92,73686,0
+DBGI.US,D,20251230,000000,12,13.25,11,11.49,233988,0
+DBGI.US,D,20251231,000000,11.88,12.88,11.5,12.68,112013,0
+DBGI.US,D,20260102,000000,13.16,15.23,12.9,15.23,343119,0
+DBGI.US,D,20260105,000000,16.075,16.84,13.5,15.83,436990,0
+DBGI.US,D,20260106,000000,16,16.47,14.56,16.47,259202,0
+DBGI.US,D,20260107,000000,17,17.3,15.635,15.92,336981,0
+DBGI.US,D,20260108,000000,16.25,17.5,15.01,17.13,292103,0
+DBGI.US,D,20260109,000000,17.525,18,16.29,16.96,280422,0
+DBGI.US,D,20260112,000000,17.17,17.44,14.385,14.825,287583,0
+DBGI.US,D,20260113,000000,15.26,17.95,14.78,17.78,291951,0
+DBGI.US,D,20260114,000000,18,18,15.51,15.69,279205,0
+DBGI.US,D,20260115,000000,16.56,16.65,15,15.37,173434,0
+DBGI.US,D,20260116,000000,15.75,16.0368,13.5,13.61,253201,0
+DBGI.US,D,20260120,000000,12.9,13.42,8.7,9.8,903467,0
+DBGI.US,D,20260121,000000,10.07,10.13,7.3001,8.39,592758,0
+DBGI.US,D,20260122,000000,8.61,8.8,7.28,7.57,446743,0
+DBGI.US,D,20260123,000000,7.87,8.85,7.7,8.36,642835,0
+DBGI.US,D,20260126,000000,8.63,8.78,7.22,7.47,334771,0
+DBGI.US,D,20260127,000000,7.5,7.5492,6.63,7.44,435030,0
+DBGI.US,D,20260128,000000,7.58,8.42,7.072,8.35,405635,0
+DBGI.US,D,20260129,000000,8.6,9.32,7.7,7.85,487493,0
+DBGI.US,D,20260130,000000,7.76,7.81,6.9,7.28,311730,0
+DBGI.US,D,20260202,000000,7.35,8.84,7.35,8.27,510079,0
+DBGI.US,D,20260203,000000,8.43,8.9599,7.86,8.62,409419,0
+DBGI.US,D,20260204,000000,8.395,8.6,7.7,7.98,331320,0
+DBGI.US,D,20260205,000000,7.99,8.1499,6.1,6.58,694984,0
+DBGI.US,D,20260206,000000,6.66,7.05,5.915,6.56,510715,0
+DBGI.US,D,20260209,000000,6.89,7.1,5.15,5.19,733479,0
+DBGI.US,D,20260210,000000,5.64,5.7,3.85,4.35,1283436,0
+DBGI.US,D,20260211,000000,3.885,3.9,1.77,3.19,3520767,0
+DBGI.US,D,20260212,000000,3.15,3.6,2.97,3.43,977438,0
+DBGI.US,D,20260213,000000,3.8,4.8,3.46,4.79,1561384,0
+DBGI.US,D,20260217,000000,4.85,5.94,4.8,5.52,1619083,0
+DBGI.US,D,20260218,000000,5.53,6.73,5.18,6.64,1158576,0

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

@@ -0,0 +1,1069 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DERM.US,D,20211112,000000,8.7,10.2,8.23,9.5,3870549,0
+DERM.US,D,20211115,000000,9.3,9.62,9,9,328688,0
+DERM.US,D,20211116,000000,9.33,9.34,8.2,8.2,219105,0
+DERM.US,D,20211117,000000,8.27,9.25,8.27,9.17,147779,0
+DERM.US,D,20211118,000000,9.2,9.5899,9,9.12,97187,0
+DERM.US,D,20211119,000000,9.33,9.33,8.25,8.79,60873,0
+DERM.US,D,20211122,000000,8.5,9.24,8.21,8.33,45269,0
+DERM.US,D,20211123,000000,8.62,8.65,8.2,8.2,39705,0
+DERM.US,D,20211124,000000,8.2,8.58,8.2,8.25,16238,0
+DERM.US,D,20211126,000000,8.2,8.6,8.2,8.49,25127,0
+DERM.US,D,20211129,000000,8.55,8.55,8.2,8.22,50943,0
+DERM.US,D,20211130,000000,8.21,8.49,7.8,7.91,47967,0
+DERM.US,D,20211201,000000,7.92,8.21,7.8,7.89,35567,0
+DERM.US,D,20211202,000000,7.9,8,6,6.75,80791,0
+DERM.US,D,20211203,000000,6.7527,6.98,6.75,6.75,37869,0
+DERM.US,D,20211206,000000,7.8,7.8,6.74,7.1,85666,0
+DERM.US,D,20211207,000000,7.25,8,7.1725,7.27,106711,0
+DERM.US,D,20211208,000000,7.55,7.55,6.8,6.85,57575,0
+DERM.US,D,20211209,000000,6.56,7.1,6.52,6.75,43063,0
+DERM.US,D,20211210,000000,7,7.53,6.805,7.13,66272,0
+DERM.US,D,20211213,000000,7.24,7.2493,6.75,6.75,16283,0
+DERM.US,D,20211214,000000,6.875,6.88,6.75,6.75,27585,0
+DERM.US,D,20211215,000000,6.75,6.8,6.75,6.75,4205,0
+DERM.US,D,20211216,000000,7,7.4277,6.95,7.11,35630,0
+DERM.US,D,20211217,000000,6.89,7.11,6.75,6.98,20156,0
+DERM.US,D,20211220,000000,6.8505,6.938,6.75,6.75,23771,0
+DERM.US,D,20211221,000000,6.82,6.82,6.71,6.74,52947,0
+DERM.US,D,20211222,000000,6.74,6.74,6,6,17885,0
+DERM.US,D,20211223,000000,6.06,6.26,5.6209,5.7,90334,0
+DERM.US,D,20211227,000000,5.69,5.83,5.27,5.7,159537,0
+DERM.US,D,20211228,000000,5.73,5.75,5.395,5.4,78687,0
+DERM.US,D,20211229,000000,5.41,5.51,5.4,5.41,70596,0
+DERM.US,D,20211230,000000,5.4,5.5444,5.17,5.17,129164,0
+DERM.US,D,20211231,000000,5.29,5.63,5.12,5.38,239134,0
+DERM.US,D,20220103,000000,5.35,5.41,5.1,5.315,69096,0
+DERM.US,D,20220104,000000,5.3,5.4,5.08,5.2401,72856,0
+DERM.US,D,20220105,000000,5.2514,5.35,4.82,4.9,45958,0
+DERM.US,D,20220106,000000,4.82,4.918,4.46,4.67,91800,0
+DERM.US,D,20220107,000000,4.67,5.05,4.49,5.03,98107,0
+DERM.US,D,20220110,000000,5.04,5.1394,5,5.02,96029,0
+DERM.US,D,20220111,000000,5.14,6.0701,5.02,5.5,968668,0
+DERM.US,D,20220112,000000,5.52,6.1899,5.26,5.39,305917,0
+DERM.US,D,20220113,000000,5.04,5.42,5.01,5.18,1020367,0
+DERM.US,D,20220114,000000,5.07,5.21,5.04,5.11,69983,0
+DERM.US,D,20220118,000000,5.1324,5.14,4.9,5.04,89026,0
+DERM.US,D,20220119,000000,5.07,5.52,5.0401,5.27,111695,0
+DERM.US,D,20220120,000000,5.38,5.38,5.09,5.09,46234,0
+DERM.US,D,20220121,000000,5.12,5.12,5,5.02,144515,0
+DERM.US,D,20220124,000000,5.02,5.17,5.02,5.07,48919,0
+DERM.US,D,20220125,000000,5.05,5.16,5.05,5.1599,15890,0
+DERM.US,D,20220126,000000,5.22,5.23,5.1,5.1,13872,0
+DERM.US,D,20220127,000000,5.2,5.2442,5,5.035,32009,0
+DERM.US,D,20220128,000000,5,5.18,4.89,5.18,139580,0
+DERM.US,D,20220131,000000,5.18,5.34,5.14,5.34,17129,0
+DERM.US,D,20220201,000000,5.21,5.6,5.21,5.59,18517,0
+DERM.US,D,20220202,000000,5.665,5.9499,5.6301,5.76,71222,0
+DERM.US,D,20220203,000000,5.86,5.86,5.47,5.555,35915,0
+DERM.US,D,20220204,000000,5.2,5.55,5.15,5.54,64012,0
+DERM.US,D,20220207,000000,5.43,5.56,5.17,5.32,35286,0
+DERM.US,D,20220208,000000,5.22,5.25,5.03,5.1,21379,0
+DERM.US,D,20220209,000000,5.115,5.255,5,5.12,31378,0
+DERM.US,D,20220210,000000,5.12,5.3,5.03,5.24,46374,0
+DERM.US,D,20220211,000000,5.28,5.4899,5.05,5.23,111494,0
+DERM.US,D,20220214,000000,5.04,5.24,4.9801,5.22,54949,0
+DERM.US,D,20220215,000000,5.27,5.365,5.16,5.285,67408,0
+DERM.US,D,20220216,000000,5.43,5.43,5.16,5.42,16539,0
+DERM.US,D,20220217,000000,5.3,5.5,5.3,5.49,4357,0
+DERM.US,D,20220218,000000,5.16,5.49,5.16,5.41,36695,0
+DERM.US,D,20220222,000000,5.0558,5.28,5.0558,5.2,11024,0
+DERM.US,D,20220223,000000,5.205,5.39,5.205,5.37,13684,0
+DERM.US,D,20220224,000000,5.2,5.32,5.01,5.07,16264,0
+DERM.US,D,20220225,000000,5.16,5.4199,5.15,5.29,16899,0
+DERM.US,D,20220228,000000,5.04,5.135,5.02,5.1,2272,0
+DERM.US,D,20220301,000000,5.2659,5.2659,4.91,4.93,20200,0
+DERM.US,D,20220302,000000,4.9,5.01,4.86,5.01,10656,0
+DERM.US,D,20220303,000000,4.9899,4.99,4.86,4.89,10938,0
+DERM.US,D,20220304,000000,4.85,4.85,4.28,4.52,40780,0
+DERM.US,D,20220307,000000,4.57,5.08,4.11,4.8,49144,0
+DERM.US,D,20220308,000000,4.8,4.92,4.7394,4.81,14538,0
+DERM.US,D,20220309,000000,4.86,4.86,4.53,4.6,17646,0
+DERM.US,D,20220310,000000,4.57,4.59,4.4,4.55,7956,0
+DERM.US,D,20220311,000000,4.73,4.87,4.4,4.42,20860,0
+DERM.US,D,20220314,000000,4.84,4.84,4.06,4.08,60777,0
+DERM.US,D,20220315,000000,4.12,4.33,4.12,4.18,16148,0
+DERM.US,D,20220316,000000,4.32,4.74,4.15,4.55,42318,0
+DERM.US,D,20220317,000000,4.63,4.83,4.32,4.5,31249,0
+DERM.US,D,20220318,000000,4.3,4.67,3.93,3.93,124394,0
+DERM.US,D,20220321,000000,4.25,4.54,4.25,4.38,49316,0
+DERM.US,D,20220322,000000,4.35,4.55,4.35,4.42,24642,0
+DERM.US,D,20220323,000000,4.645,4.645,4.3,4.57,33419,0
+DERM.US,D,20220324,000000,4.49,4.82,4.49,4.66,9698,0
+DERM.US,D,20220325,000000,4.57,4.78,4.51,4.56,38642,0
+DERM.US,D,20220328,000000,4.617,4.72,4.617,4.69,4785,0
+DERM.US,D,20220329,000000,4.69,4.8,4.69,4.74,12008,0
+DERM.US,D,20220330,000000,4.7607,4.8,4.72,4.8,1607,0
+DERM.US,D,20220331,000000,4.7,4.9,4.69,4.83,20453,0
+DERM.US,D,20220401,000000,4.92,4.92,4.72,4.85,47147,0
+DERM.US,D,20220404,000000,4.95,5.0022,4.81,5,12850,0
+DERM.US,D,20220405,000000,5.0001,5.0001,4.75,4.91,26553,0
+DERM.US,D,20220406,000000,4.73,5.075,4.73,5,18467,0
+DERM.US,D,20220407,000000,5.01,5.07,5,5.02,22508,0
+DERM.US,D,20220408,000000,5,5.12,4.98,5.06,30941,0
+DERM.US,D,20220411,000000,5,5.06,4.8838,4.95,14358,0
+DERM.US,D,20220412,000000,4.92,4.9671,4.89,4.89,8829,0
+DERM.US,D,20220413,000000,4.85,4.9,4.7,4.79,4858,0
+DERM.US,D,20220414,000000,4.77,4.77,4.71,4.75,2795,0
+DERM.US,D,20220418,000000,5.09,5.1,4.72,4.771,10947,0
+DERM.US,D,20220419,000000,4.8,4.8,4.8,4.8,228,0
+DERM.US,D,20220420,000000,4.795,4.795,4.54,4.68,22472,0
+DERM.US,D,20220421,000000,5.02,5.09,4.815,5,3520,0
+DERM.US,D,20220422,000000,4.685,4.685,4.31,4.34,23720,0
+DERM.US,D,20220425,000000,4.42,4.6108,4.3,4.3,8495,0
+DERM.US,D,20220426,000000,4.2199,4.28,3.75,3.85,19969,0
+DERM.US,D,20220427,000000,3.99,4.35,3.9295,3.9295,10632,0
+DERM.US,D,20220428,000000,4.05,4.052,3.88,3.88,8670,0
+DERM.US,D,20220429,000000,3.86,3.86,3.78,3.85,3888,0
+DERM.US,D,20220502,000000,4.06,4.11,3.75,3.81,8301,0
+DERM.US,D,20220503,000000,3.97,4.02,3.8,4.02,18390,0
+DERM.US,D,20220504,000000,3.78,4.108,3.7,3.9,26386,0
+DERM.US,D,20220505,000000,3.902,3.902,3.57,3.65,16281,0
+DERM.US,D,20220506,000000,3.74,3.74,3.64,3.71,8156,0
+DERM.US,D,20220509,000000,4.1,4.1,3.68,3.74,8975,0
+DERM.US,D,20220510,000000,3.89,3.89,3.04,3.54,44803,0
+DERM.US,D,20220511,000000,3.5545,3.5545,3.1,3.28,18362,0
+DERM.US,D,20220512,000000,3.28,3.47,3.17,3.42,14474,0
+DERM.US,D,20220513,000000,3.51,3.93,3.18,3.93,44276,0
+DERM.US,D,20220516,000000,4.15,4.15,3.66,3.98,23405,0
+DERM.US,D,20220517,000000,4.04,4.17,3.67,3.89,59957,0
+DERM.US,D,20220518,000000,3.8,3.89,3.39,3.48,29965,0
+DERM.US,D,20220519,000000,3.42,3.6,3.35,3.57,28852,0
+DERM.US,D,20220520,000000,3.5086,4.5,3.3304,4.5,60325,0
+DERM.US,D,20220523,000000,4.19,4.19,3.93,4.02,19203,0
+DERM.US,D,20220524,000000,3.6401,4.2,3.6401,4.2,7931,0
+DERM.US,D,20220525,000000,4.105,4.3,4.105,4.3,716,0
+DERM.US,D,20220526,000000,3.92,4.3,3.92,4.3,11725,0
+DERM.US,D,20220527,000000,4.3117,4.485,3.95,3.95,28178,0
+DERM.US,D,20220531,000000,3.68,3.95,3.63,3.87,8884,0
+DERM.US,D,20220601,000000,3.93,3.99,3.93,3.99,1518,0
+DERM.US,D,20220602,000000,3.89,3.89,3.72,3.81,6070,0
+DERM.US,D,20220603,000000,3.8,3.93,3.68,3.93,6365,0
+DERM.US,D,20220606,000000,3.83,3.91,3.69,3.82,3873,0
+DERM.US,D,20220607,000000,3.91,3.91,3.6526,3.84,1893,0
+DERM.US,D,20220608,000000,3.615,3.76,3.6,3.76,10105,0
+DERM.US,D,20220609,000000,3.86,3.87,3.73,3.77,2381,0
+DERM.US,D,20220610,000000,3.83,3.84,3.43,3.63,14344,0
+DERM.US,D,20220613,000000,3.48,3.6618,3.43,3.57,8604,0
+DERM.US,D,20220614,000000,3.441,3.441,2.95,3.08,34279,0
+DERM.US,D,20220615,000000,3.16,3.17,2.81,2.86,37549,0
+DERM.US,D,20220616,000000,2.81,3.1,2.48,2.82,19439,0
+DERM.US,D,20220617,000000,2.82,3.35,2.81,2.92,34824,0
+DERM.US,D,20220621,000000,2.92,3.15,2.58,2.62,35335,0
+DERM.US,D,20220622,000000,2.67,2.7901,2.66,2.66,6212,0
+DERM.US,D,20220623,000000,2.74,3.43,2.71,3.15,72261,0
+DERM.US,D,20220624,000000,3.275,3.45,2.98,3.13,10432,0
+DERM.US,D,20220627,000000,3.29,3.41,3.18,3.37,4997,0
+DERM.US,D,20220628,000000,3.15,3.46,3.15,3.41,22882,0
+DERM.US,D,20220629,000000,3.72,3.72,3.72,3.72,426,0
+DERM.US,D,20220630,000000,3.37,3.74,3.37,3.74,2488,0
+DERM.US,D,20220701,000000,3.57,3.74,3.36,3.65,4055,0
+DERM.US,D,20220705,000000,3.65,3.65,3.4,3.56,2597,0
+DERM.US,D,20220706,000000,3.4101,3.65,3.4101,3.6,4058,0
+DERM.US,D,20220707,000000,3.59,3.7,3.27,3.49,6933,0
+DERM.US,D,20220708,000000,3.49,3.49,3.49,3.49,291,0
+DERM.US,D,20220711,000000,3.48,3.65,3.48,3.555,3471,0
+DERM.US,D,20220712,000000,3.42,3.61,3.31,3.58,14531,0
+DERM.US,D,20220713,000000,3.5,3.5,3.5,3.5,258,0
+DERM.US,D,20220714,000000,3.4,3.4,3.4,3.4,154,0
+DERM.US,D,20220715,000000,3.3699,3.4799,3.34,3.47,27329,0
+DERM.US,D,20220718,000000,3.4358,3.4358,3.39,3.39,2724,0
+DERM.US,D,20220719,000000,3.45,3.52,3.4332,3.52,5205,0
+DERM.US,D,20220720,000000,3.5155,3.63,3.5155,3.52,2248,0
+DERM.US,D,20220721,000000,3.49,3.62,3.49,3.51,7554,0
+DERM.US,D,20220722,000000,3.62,3.62,3.62,3.62,302,0
+DERM.US,D,20220725,000000,3.62,3.62,3.5,3.5,3963,0
+DERM.US,D,20220726,000000,3.525,3.55,3.5,3.55,12963,0
+DERM.US,D,20220727,000000,3.6099,3.75,3.592,3.75,4446,0
+DERM.US,D,20220728,000000,3.62,3.7,3.62,3.7,4041,0
+DERM.US,D,20220729,000000,3.5101,3.73,3.48,3.73,35558,0
+DERM.US,D,20220801,000000,3.7,3.92,3.7,3.92,3532,0
+DERM.US,D,20220802,000000,3.69,3.94,3.69,3.94,3146,0
+DERM.US,D,20220803,000000,3.83,4.12,3.83,4.1,2958,0
+DERM.US,D,20220804,000000,4.05,4.05,3.99,4,1380,0
+DERM.US,D,20220805,000000,3.89,4.15,3.67,4.15,7944,0
+DERM.US,D,20220808,000000,4.15,4.15,3.91,4.15,14566,0
+DERM.US,D,20220809,000000,4.1795,4.1795,3.88,4,13887,0
+DERM.US,D,20220810,000000,3.984,3.984,3.71,3.97,5992,0
+DERM.US,D,20220811,000000,3.72,4.3599,3.72,3.91,15645,0
+DERM.US,D,20220812,000000,3.7588,3.9599,3.67,3.86,17431,0
+DERM.US,D,20220815,000000,3.9716,3.9716,3.79,3.87,12887,0
+DERM.US,D,20220816,000000,3.7492,3.8035,3.56,3.56,2404,0
+DERM.US,D,20220817,000000,3.46,3.73,3.45,3.66,4607,0
+DERM.US,D,20220818,000000,3.67,3.7,3.66,3.66,3200,0
+DERM.US,D,20220819,000000,3.56,3.56,3.38,3.38,11466,0
+DERM.US,D,20220822,000000,3.39,3.54,3.32,3.5373,11738,0
+DERM.US,D,20220823,000000,3.445,3.5159,3.445,3.5159,1037,0
+DERM.US,D,20220824,000000,3.405,3.405,3.05,3.2799,16354,0
+DERM.US,D,20220825,000000,3.35,3.35,3.05,3.21,13062,0
+DERM.US,D,20220826,000000,3.21,3.21,3.21,3.21,1725,0
+DERM.US,D,20220830,000000,3.2,3.4283,3.2,3.3,4867,0
+DERM.US,D,20220831,000000,3.11,3.445,2.82,3.3871,22999,0
+DERM.US,D,20220901,000000,3.53,3.69,3.01,3.205,34153,0
+DERM.US,D,20220902,000000,3.11,3.11,2.88,3.03,50487,0
+DERM.US,D,20220906,000000,3.08,3.39,3.06,3.16,7411,0
+DERM.US,D,20220907,000000,3.33,3.36,3.23,3.24,6263,0
+DERM.US,D,20220908,000000,3.35,3.35,2.85,2.9,41682,0
+DERM.US,D,20220909,000000,2.9,3.23,2.9,3.19,6363,0
+DERM.US,D,20220912,000000,3.15,3.26,2.97,3.09,8473,0
+DERM.US,D,20220913,000000,3.32,3.32,3.21,3.3,1696,0
+DERM.US,D,20220914,000000,3.29,3.45,3.28,3.32,16619,0
+DERM.US,D,20220915,000000,3.69,3.69,3.04,3.22,16122,0
+DERM.US,D,20220916,000000,3.05,3.18,2.83,2.91,62779,0
+DERM.US,D,20220919,000000,3.4467,3.4467,2.94,2.98,6205,0
+DERM.US,D,20220920,000000,2.98,2.99,2.83,2.99,10397,0
+DERM.US,D,20220921,000000,3.2,3.2,2.87,2.923,1587,0
+DERM.US,D,20220922,000000,2.92,2.98,2.8,2.8976,17562,0
+DERM.US,D,20220923,000000,2.8,2.8,2.79,2.79,1262,0
+DERM.US,D,20220926,000000,2.79,2.79,2.75,2.75,12082,0
+DERM.US,D,20220927,000000,2.5873,2.66,2.47,2.61,4744,0
+DERM.US,D,20220928,000000,2.61,2.62,2.5338,2.61,2098,0
+DERM.US,D,20220929,000000,2.53,2.56,2.428,2.51,26478,0
+DERM.US,D,20220930,000000,2.42,2.635,2.32,2.46,28218,0
+DERM.US,D,20221003,000000,2.58,2.6495,2.4034,2.4034,1849,0
+DERM.US,D,20221004,000000,2.68,2.68,2.34,2.39,26881,0
+DERM.US,D,20221005,000000,2.4,2.43,2.29,2.39,10851,0
+DERM.US,D,20221006,000000,2.31,2.37,2.3,2.3027,4553,0
+DERM.US,D,20221007,000000,2.38,2.44,2.275,2.37,19501,0
+DERM.US,D,20221010,000000,2.37,2.44,2.36,2.44,3336,0
+DERM.US,D,20221011,000000,2.4,2.48,2.38,2.38,9552,0
+DERM.US,D,20221012,000000,2.42,2.77,2.42,2.46,3916,0
+DERM.US,D,20221013,000000,2.4,2.85,2.37,2.85,8862,0
+DERM.US,D,20221014,000000,2.77,2.881,2.6068,2.64,14499,0
+DERM.US,D,20221017,000000,2.81,2.81,2.6,2.62,3713,0
+DERM.US,D,20221018,000000,2.6,2.65,2.41,2.42,9575,0
+DERM.US,D,20221019,000000,2.5,2.5778,2.41,2.41,17908,0
+DERM.US,D,20221020,000000,2.65,2.65,2.48,2.535,3754,0
+DERM.US,D,20221021,000000,2.54,2.5587,2.51,2.5587,2228,0
+DERM.US,D,20221024,000000,2.7,2.7,2.5,2.5,3825,0
+DERM.US,D,20221025,000000,2.51,2.51,2.5,2.5,2108,0
+DERM.US,D,20221026,000000,2.5,2.6129,2.4,2.4,9053,0
+DERM.US,D,20221027,000000,2.37,2.4827,2.24,2.28,13526,0
+DERM.US,D,20221028,000000,2.35,2.37,2.26,2.27,4430,0
+DERM.US,D,20221031,000000,2.32,2.4688,2.2211,2.25,3306,0
+DERM.US,D,20221101,000000,2.24,2.401,2.23,2.3899,3035,0
+DERM.US,D,20221102,000000,2.3331,2.3331,2.22,2.22,4432,0
+DERM.US,D,20221103,000000,2.04,2.14,1.8301,2.14,6325,0
+DERM.US,D,20221104,000000,2.15,2.5475,2.11,2.1101,10651,0
+DERM.US,D,20221107,000000,2.21,2.21,2.21,2.21,640,0
+DERM.US,D,20221108,000000,2.2385,2.3,2.2385,2.3,1297,0
+DERM.US,D,20221109,000000,2.45,2.45,2.3013,2.3013,1600,0
+DERM.US,D,20221110,000000,2.25,2.47,2.1,2.22,11434,0
+DERM.US,D,20221111,000000,2.2188,2.29,2.0001,2.1,16196,0
+DERM.US,D,20221114,000000,2.1,2.1708,1.99,2.08,10755,0
+DERM.US,D,20221115,000000,2.15,2.15,2.05,2.0892,4434,0
+DERM.US,D,20221116,000000,2.05,2.05,1.8303,2.01,26454,0
+DERM.US,D,20221117,000000,1.95,1.95,1.77,1.77,5615,0
+DERM.US,D,20221118,000000,1.75,1.95,1.75,1.75,28534,0
+DERM.US,D,20221121,000000,1.77,1.83,1.77,1.8,1826,0
+DERM.US,D,20221122,000000,1.7865,1.79,1.75,1.75,3465,0
+DERM.US,D,20221123,000000,1.75,1.75,1.5901,1.7,8569,0
+DERM.US,D,20221125,000000,1.74,1.74,1.731,1.74,1771,0
+DERM.US,D,20221128,000000,1.9381,1.9381,1.655,1.77,6989,0
+DERM.US,D,20221129,000000,1.65,1.65,1.65,1.65,322,0
+DERM.US,D,20221130,000000,1.71,1.8687,1.71,1.8,45778,0
+DERM.US,D,20221201,000000,1.826,1.85,1.82,1.84,7085,0
+DERM.US,D,20221202,000000,1.84,2.105,1.8275,1.85,30758,0
+DERM.US,D,20221205,000000,1.96,1.96,1.7,1.71,8488,0
+DERM.US,D,20221206,000000,1.71,1.84,1.7,1.7015,8131,0
+DERM.US,D,20221207,000000,1.66,1.76,1.66,1.76,2267,0
+DERM.US,D,20221208,000000,1.6501,1.7399,1.6501,1.7,1940,0
+DERM.US,D,20221209,000000,1.7,1.75,1.675,1.675,3541,0
+DERM.US,D,20221212,000000,1.65,1.83,1.55,1.58,120807,0
+DERM.US,D,20221213,000000,1.5999,1.62,1.46,1.51,54816,0
+DERM.US,D,20221214,000000,1.49,1.51,1.47,1.49,11562,0
+DERM.US,D,20221215,000000,1.47,1.4943,1.3001,1.47,9970,0
+DERM.US,D,20221216,000000,1.54,1.6,1.4,1.4,5122,0
+DERM.US,D,20221219,000000,1.4,1.415,1.21,1.3,27337,0
+DERM.US,D,20221220,000000,1.31,1.39,1.14,1.19,143559,0
+DERM.US,D,20221221,000000,1.13,1.191,1.13,1.14,45996,0
+DERM.US,D,20221222,000000,1.15,1.18,1.1201,1.174,68179,0
+DERM.US,D,20221223,000000,1.2,1.25,1.145,1.18,62928,0
+DERM.US,D,20221227,000000,1.15,1.16,1.05,1.16,191317,0
+DERM.US,D,20221228,000000,1.1601,1.28,1.08,1.18,106374,0
+DERM.US,D,20221229,000000,1.2,1.46,1.15,1.41,88236,0
+DERM.US,D,20221230,000000,1.46,1.9256,1.46,1.92,312333,0
+DERM.US,D,20230103,000000,2.1,2.39,1.76,1.84,179143,0
+DERM.US,D,20230104,000000,1.8,1.99,1.56,1.7,88077,0
+DERM.US,D,20230105,000000,1.69,1.7043,1.53,1.6219,17802,0
+DERM.US,D,20230106,000000,1.632,1.66,1.6,1.64,14982,0
+DERM.US,D,20230109,000000,1.69,1.69,1.543,1.6,12959,0
+DERM.US,D,20230110,000000,1.66,1.94,1.65,1.85,88502,0
+DERM.US,D,20230111,000000,1.85,2.52,1.85,2.39,136958,0
+DERM.US,D,20230112,000000,2.41,2.8,2.3501,2.54,141370,0
+DERM.US,D,20230113,000000,2.42,2.626,2.35,2.53,22388,0
+DERM.US,D,20230117,000000,2.55,2.562,2.4,2.48,22048,0
+DERM.US,D,20230118,000000,2.4,2.6,2.35,2.44,30099,0
+DERM.US,D,20230119,000000,2.495,2.5439,2.45,2.51,4514,0
+DERM.US,D,20230120,000000,2.43,2.5592,2.11,2.32,42785,0
+DERM.US,D,20230123,000000,2.2,2.52,1.95,2.46,62095,0
+DERM.US,D,20230124,000000,2.1,2.465,2.1,2.13,5199,0
+DERM.US,D,20230125,000000,2.15,2.25,2.1,2.19,15236,0
+DERM.US,D,20230126,000000,2.302,2.302,1.991,2.05,8941,0
+DERM.US,D,20230127,000000,2.08,2.19,1.93,2,9821,0
+DERM.US,D,20230130,000000,1.93,2,1.93,1.98,5347,0
+DERM.US,D,20230131,000000,2.14,2.3414,1.99,2.2901,40392,0
+DERM.US,D,20230201,000000,2.42,2.62,2.05,2.23,104470,0
+DERM.US,D,20230202,000000,2.21,2.51,2.14,2.24,51585,0
+DERM.US,D,20230203,000000,2.31,2.46,2.2301,2.45,25157,0
+DERM.US,D,20230206,000000,2.385,2.385,2.04,2.04,26618,0
+DERM.US,D,20230207,000000,2.07,2.4273,2.07,2.15,44632,0
+DERM.US,D,20230208,000000,2.15,2.2816,2.07,2.1008,9636,0
+DERM.US,D,20230209,000000,2.06,2.35,1.92,2.03,22997,0
+DERM.US,D,20230210,000000,2.03,2.1,1.9,2.1,17501,0
+DERM.US,D,20230213,000000,2.08,2.28,1.9,1.99,8120,0
+DERM.US,D,20230214,000000,2.1,2.3272,1.96,2.03,42064,0
+DERM.US,D,20230215,000000,2.1,2.18,1.98,2.15,41917,0
+DERM.US,D,20230216,000000,2.02,2.13,2.02,2.13,13545,0
+DERM.US,D,20230217,000000,2,2.2401,1.9999,2.183,20014,0
+DERM.US,D,20230221,000000,2.05,2.155,1.9512,2.12,30213,0
+DERM.US,D,20230222,000000,2.06,2.0931,1.9301,1.9301,26994,0
+DERM.US,D,20230223,000000,2.1508,2.1508,1.81,2.05,29597,0
+DERM.US,D,20230224,000000,1.95,2.01,1.8101,1.91,5461,0
+DERM.US,D,20230227,000000,1.8436,1.9,1.77,1.79,13850,0
+DERM.US,D,20230228,000000,1.71,1.8,1.59,1.67,17686,0
+DERM.US,D,20230301,000000,1.7,1.7,1.57,1.58,13391,0
+DERM.US,D,20230302,000000,1.59,1.7664,1.4901,1.59,15842,0
+DERM.US,D,20230303,000000,1.575,1.59,1.575,1.58,4255,0
+DERM.US,D,20230306,000000,1.65,1.838,1.58,1.58,7980,0
+DERM.US,D,20230307,000000,1.6599,1.6599,1.54,1.54,18477,0
+DERM.US,D,20230308,000000,1.49,1.5,1.49,1.5,401,0
+DERM.US,D,20230309,000000,1.45,1.55,1.4,1.5,18448,0
+DERM.US,D,20230310,000000,1.4101,1.45,1.4,1.45,2266,0
+DERM.US,D,20230313,000000,1.5,1.5452,1.31,1.41,15161,0
+DERM.US,D,20230314,000000,1.66,1.66,1.44,1.44,16429,0
+DERM.US,D,20230315,000000,1.39,1.52,1.3501,1.41,3971,0
+DERM.US,D,20230316,000000,1.34,1.545,1.332,1.475,4193,0
+DERM.US,D,20230317,000000,1.5,1.5,1.44,1.5,12394,0
+DERM.US,D,20230320,000000,1.5,1.5,1.48,1.4932,15712,0
+DERM.US,D,20230321,000000,1.4547,1.6101,1.4501,1.56,44837,0
+DERM.US,D,20230322,000000,1.63,1.63,1.441,1.52,13899,0
+DERM.US,D,20230323,000000,1.45,1.5,1.31,1.38,25310,0
+DERM.US,D,20230324,000000,1.41,1.41,1.1701,1.33,10188,0
+DERM.US,D,20230327,000000,1.31,1.35,1.27,1.3,1202,0
+DERM.US,D,20230328,000000,1.38,1.38,1.37,1.37,2245,0
+DERM.US,D,20230329,000000,1.46,1.46,1.2351,1.28,4157,0
+DERM.US,D,20230330,000000,1.2801,1.4299,1.2,1.4123,13046,0
+DERM.US,D,20230331,000000,1.4891,1.57,1.44,1.57,51700,0
+DERM.US,D,20230403,000000,1.64,1.7,1.55,1.55,7984,0
+DERM.US,D,20230404,000000,1.56,1.64,1.4,1.63,8620,0
+DERM.US,D,20230405,000000,1.5,1.53,1.45,1.5,8440,0
+DERM.US,D,20230406,000000,1.5301,1.5301,1.46,1.5,5640,0
+DERM.US,D,20230410,000000,1.65,1.65,1.41,1.41,6849,0
+DERM.US,D,20230411,000000,1.4,1.5202,1.4,1.52,1383,0
+DERM.US,D,20230412,000000,1.53,1.53,1.45,1.5,12340,0
+DERM.US,D,20230413,000000,1.44,1.64,1.44,1.64,10095,0
+DERM.US,D,20230414,000000,1.5,1.53,1.4901,1.5,10994,0
+DERM.US,D,20230417,000000,1.53,1.54,1.53,1.54,578,0
+DERM.US,D,20230418,000000,1.7,1.7,1.55,1.6001,38550,0
+DERM.US,D,20230419,000000,1.65,1.699,1.5601,1.66,7616,0
+DERM.US,D,20230420,000000,1.66,1.66,1.57,1.6122,13200,0
+DERM.US,D,20230421,000000,1.58,1.61,1.58,1.61,7919,0
+DERM.US,D,20230424,000000,1.52,1.6201,1.52,1.62,4480,0
+DERM.US,D,20230425,000000,1.6481,1.7,1.64,1.67,2638,0
+DERM.US,D,20230426,000000,1.7,1.87,1.67,1.87,8490,0
+DERM.US,D,20230427,000000,1.75,1.75,1.75,1.75,655,0
+DERM.US,D,20230428,000000,1.72,1.7527,1.71,1.73,2516,0
+DERM.US,D,20230501,000000,1.83,1.83,1.57,1.57,18281,0
+DERM.US,D,20230502,000000,1.725,1.725,1.55,1.55,10964,0
+DERM.US,D,20230503,000000,1.54,1.61,1.42,1.44,25328,0
+DERM.US,D,20230504,000000,1.54,1.559,1.465,1.55,8136,0
+DERM.US,D,20230505,000000,1.67,1.67,1.51,1.5499,16319,0
+DERM.US,D,20230508,000000,1.54,1.65,1.5399,1.65,5886,0
+DERM.US,D,20230509,000000,1.64,1.7,1.64,1.69,5565,0
+DERM.US,D,20230510,000000,1.65,1.6702,1.65,1.6702,1911,0
+DERM.US,D,20230511,000000,1.6812,1.6905,1.58,1.64,8829,0
+DERM.US,D,20230512,000000,1.6,1.65,1.4403,1.6,10379,0
+DERM.US,D,20230515,000000,1.5601,1.5601,1.42,1.45,19777,0
+DERM.US,D,20230516,000000,1.485,1.61,1.2401,1.5,82746,0
+DERM.US,D,20230517,000000,1.44,1.44,1.21,1.24,27013,0
+DERM.US,D,20230518,000000,1.23,1.25,1.02,1.035,64399,0
+DERM.US,D,20230519,000000,1.03,1.9,1.03,1.38,511805,0
+DERM.US,D,20230522,000000,1.4,1.5799,1.4,1.42,39711,0
+DERM.US,D,20230523,000000,1.38,1.38,1.13,1.24,47882,0
+DERM.US,D,20230524,000000,1.3,1.33,1.24,1.24,16398,0
+DERM.US,D,20230525,000000,1.265,1.29,1.07,1.11,45424,0
+DERM.US,D,20230526,000000,1.19,1.3,1.06,1.06,16820,0
+DERM.US,D,20230530,000000,1.17,1.33,1.14,1.24,17030,0
+DERM.US,D,20230531,000000,1.32,1.3599,1.11,1.195,21829,0
+DERM.US,D,20230601,000000,1.1901,1.21,1.11,1.16,5898,0
+DERM.US,D,20230602,000000,1.17,1.27,1.14,1.25,12903,0
+DERM.US,D,20230605,000000,1.25,1.54,1.25,1.44,44263,0
+DERM.US,D,20230606,000000,1.45,1.84,1.341,1.59,67279,0
+DERM.US,D,20230607,000000,1.67,1.9599,1.61,1.81,164067,0
+DERM.US,D,20230608,000000,1.76,1.95,1.7038,1.7913,60749,0
+DERM.US,D,20230609,000000,1.74,1.86,1.712,1.75,21568,0
+DERM.US,D,20230612,000000,1.68,1.88,1.49,1.67,14729,0
+DERM.US,D,20230613,000000,1.82,2.42,1.7,2.04,3339174,0
+DERM.US,D,20230614,000000,2.04,2.41,1.81,2.08,208827,0
+DERM.US,D,20230615,000000,2.02,2.38,2.02,2.21,130128,0
+DERM.US,D,20230616,000000,2.11,2.355,2.11,2.26,113369,0
+DERM.US,D,20230620,000000,2.27,2.36,1.95,2.08,200448,0
+DERM.US,D,20230621,000000,2.01,2.3,1.9601,2,87159,0
+DERM.US,D,20230622,000000,2.01,2.07,1.82,1.89,54997,0
+DERM.US,D,20230623,000000,1.9,1.9,1.66,1.82,56266,0
+DERM.US,D,20230626,000000,1.614,1.9199,1.614,1.86,47011,0
+DERM.US,D,20230627,000000,1.81,2.04,1.791,1.98,32169,0
+DERM.US,D,20230628,000000,1.9,2.1,1.85,2.05,35346,0
+DERM.US,D,20230629,000000,2.05,2.05,1.89,1.97,35689,0
+DERM.US,D,20230630,000000,1.9,1.95,1.52,1.59,240620,0
+DERM.US,D,20230703,000000,1.74,2.03,1.6501,2,494806,0
+DERM.US,D,20230705,000000,1.99,2.19,1.86,2.05,135934,0
+DERM.US,D,20230706,000000,2.04,2.55,1.9,2.3,256444,0
+DERM.US,D,20230707,000000,2.35,2.42,2.09,2.34,158558,0
+DERM.US,D,20230710,000000,2.46,3.19,2.3,2.84,516650,0
+DERM.US,D,20230711,000000,2.85,2.99,1.64,2.36,1342945,0
+DERM.US,D,20230712,000000,2.49,2.54,2,2.07,447855,0
+DERM.US,D,20230713,000000,2.04,2.079,1.67,1.77,436508,0
+DERM.US,D,20230714,000000,1.7,1.84,1.65,1.79,244193,0
+DERM.US,D,20230717,000000,1.75,1.88,1.75,1.81,118118,0
+DERM.US,D,20230718,000000,1.76,1.87,1.76,1.85,29830,0
+DERM.US,D,20230719,000000,1.8001,1.8477,1.76,1.82,91519,0
+DERM.US,D,20230720,000000,1.85,1.85,1.76,1.82,68732,0
+DERM.US,D,20230721,000000,1.8,1.85,1.8,1.82,23225,0
+DERM.US,D,20230724,000000,1.86,1.86,1.75,1.8,76466,0
+DERM.US,D,20230725,000000,1.74,1.82,1.71,1.73,88104,0
+DERM.US,D,20230726,000000,1.75,1.82,1.7,1.77,26249,0
+DERM.US,D,20230727,000000,1.75,1.775,1.62,1.66,154474,0
+DERM.US,D,20230728,000000,1.62,1.83,1.6,1.81,82484,0
+DERM.US,D,20230731,000000,1.8,1.99,1.79,1.93,98434,0
+DERM.US,D,20230801,000000,1.93,1.99,1.8604,1.92,61069,0
+DERM.US,D,20230802,000000,1.92,2.01,1.8702,1.98,58254,0
+DERM.US,D,20230803,000000,2,2,1.88,1.96,96517,0
+DERM.US,D,20230804,000000,1.97,2.16,1.88,2.1,63583,0
+DERM.US,D,20230807,000000,2.1,2.18,2.0101,2.14,39688,0
+DERM.US,D,20230808,000000,2.16,2.51,2.1202,2.4,193656,0
+DERM.US,D,20230809,000000,2.4,2.66,2.235,2.44,214486,0
+DERM.US,D,20230810,000000,2.41,2.49,2.19,2.24,48252,0
+DERM.US,D,20230811,000000,2.21,2.33,2.1191,2.24,26157,0
+DERM.US,D,20230814,000000,2.6034,2.6034,2.1281,2.18,40534,0
+DERM.US,D,20230815,000000,2.12,2.205,2.11,2.11,22047,0
+DERM.US,D,20230816,000000,2.08,2.16,2,2.1,60208,0
+DERM.US,D,20230817,000000,2.15,2.1875,2.06,2.06,32914,0
+DERM.US,D,20230818,000000,2.06,2.16,2.01,2.08,68254,0
+DERM.US,D,20230821,000000,2.08,2.08,1.8807,1.97,76982,0
+DERM.US,D,20230822,000000,1.88,1.97,1.78,1.85,105523,0
+DERM.US,D,20230823,000000,1.8,2.07,1.8,2.03,15326,0
+DERM.US,D,20230824,000000,1.97,2.075,1.8823,2.06,25079,0
+DERM.US,D,20230825,000000,2.02,2.135,2,2.06,46693,0
+DERM.US,D,20230828,000000,2.15,2.1907,1.95,2.07,30648,0
+DERM.US,D,20230829,000000,2,2.08,2,2.05,6102,0
+DERM.US,D,20230830,000000,2.0312,2.1,2.0312,2.08,3968,0
+DERM.US,D,20230831,000000,2.05,2.2,2.05,2.14,7168,0
+DERM.US,D,20230901,000000,2.0483,2.16,2.0483,2.11,13967,0
+DERM.US,D,20230905,000000,2.15,2.16,2.061,2.1152,5831,0
+DERM.US,D,20230906,000000,2.24,2.7,1.92,2.51,2776887,0
+DERM.US,D,20230907,000000,2.41,2.6,2.28,2.6,127528,0
+DERM.US,D,20230908,000000,2.65,2.95,2.51,2.95,182547,0
+DERM.US,D,20230911,000000,2.95,3,2.84,2.86,62222,0
+DERM.US,D,20230912,000000,2.8,2.8,2.5601,2.66,56830,0
+DERM.US,D,20230913,000000,2.6,2.66,2.45,2.6,40354,0
+DERM.US,D,20230914,000000,2.6,2.69,2.47,2.5,34253,0
+DERM.US,D,20230915,000000,2.59,2.66,2.385,2.66,60748,0
+DERM.US,D,20230918,000000,2.65,2.8673,2.3286,2.78,33309,0
+DERM.US,D,20230919,000000,2.71,2.84,2.48,2.48,45459,0
+DERM.US,D,20230920,000000,2.51,2.8168,2.51,2.67,28967,0
+DERM.US,D,20230921,000000,2.71,3,2.5701,2.97,83548,0
+DERM.US,D,20230922,000000,2.99,3.0999,2.6702,2.95,101397,0
+DERM.US,D,20230925,000000,3.13,3.13,2.57,2.81,15854,0
+DERM.US,D,20230926,000000,2.91,2.91,2.7,2.76,31046,0
+DERM.US,D,20230927,000000,2.76,2.845,2.7,2.7,6545,0
+DERM.US,D,20230928,000000,2.7,2.9,2.61,2.7,54059,0
+DERM.US,D,20230929,000000,2.76,2.84,2.685,2.74,22104,0
+DERM.US,D,20231002,000000,2.82,2.905,2.6644,2.75,19097,0
+DERM.US,D,20231003,000000,2.71,2.7399,2.6205,2.7,12298,0
+DERM.US,D,20231004,000000,2.99,2.99,2.742,2.815,14389,0
+DERM.US,D,20231005,000000,2.94,3.05,2.74,2.81,42822,0
+DERM.US,D,20231006,000000,2.65,2.9933,2.55,2.89,26203,0
+DERM.US,D,20231009,000000,2.96,2.99,2.69,2.86,24406,0
+DERM.US,D,20231010,000000,2.86,3,2.86,2.92,9883,0
+DERM.US,D,20231011,000000,3,3.2975,2.71,2.77,81989,0
+DERM.US,D,20231012,000000,2.72,2.8512,2.65,2.769,62454,0
+DERM.US,D,20231013,000000,2.91,3.0799,2.73,2.99,81350,0
+DERM.US,D,20231016,000000,2.91,3.1604,2.91,3.04,22432,0
+DERM.US,D,20231017,000000,3,3.1178,2.94,2.95,32480,0
+DERM.US,D,20231018,000000,3.12,3.1333,2.96,2.98,15257,0
+DERM.US,D,20231019,000000,3.03,3.0892,3,3,30288,0
+DERM.US,D,20231020,000000,3.1,3.25,3.0601,3.25,28512,0
+DERM.US,D,20231023,000000,3.35,3.46,3.1509,3.25,45225,0
+DERM.US,D,20231024,000000,3.27,3.35,3.12,3.19,11313,0
+DERM.US,D,20231025,000000,3.2,3.34,3.1777,3.27,15838,0
+DERM.US,D,20231026,000000,3.34,3.37,3.28,3.35,13312,0
+DERM.US,D,20231027,000000,3.3,3.3,3.05,3.14,38785,0
+DERM.US,D,20231030,000000,3.22,3.22,3.04,3.2,12767,0
+DERM.US,D,20231031,000000,3.31,3.4756,3.2,3.39,29070,0
+DERM.US,D,20231101,000000,3.51,3.55,3.4,3.45,36257,0
+DERM.US,D,20231102,000000,3.49,3.62,3.45,3.47,33345,0
+DERM.US,D,20231103,000000,3.5337,3.5899,3.42,3.45,16431,0
+DERM.US,D,20231106,000000,3.591,3.591,3.24,3.25,9768,0
+DERM.US,D,20231107,000000,3.26,3.5697,3.26,3.43,29252,0
+DERM.US,D,20231108,000000,3.75,3.79,3.5778,3.76,63852,0
+DERM.US,D,20231109,000000,3.75,3.795,3.505,3.68,28984,0
+DERM.US,D,20231110,000000,3.73,3.79,3.1758,3.73,84238,0
+DERM.US,D,20231113,000000,3.98,4.13,3.79,3.97,182736,0
+DERM.US,D,20231114,000000,4.08,4.1972,3.82,4.02,96973,0
+DERM.US,D,20231115,000000,4.12,4.15,3.85,4.06,198148,0
+DERM.US,D,20231116,000000,4.17,4.17,3.95,4.02,61778,0
+DERM.US,D,20231117,000000,4.09,4.09,3.9,3.99,70896,0
+DERM.US,D,20231120,000000,4.22,4.25,4.01,4.17,252025,0
+DERM.US,D,20231121,000000,4.35,4.36,4.1,4.31,143611,0
+DERM.US,D,20231122,000000,4.43,4.4689,4.14,4.28,99272,0
+DERM.US,D,20231124,000000,4.45,4.49,4.265,4.35,69862,0
+DERM.US,D,20231127,000000,4.5,4.9988,4.4,4.99,430939,0
+DERM.US,D,20231128,000000,5,5.75,4.99,5.4,511433,0
+DERM.US,D,20231129,000000,5.6,5.6499,3.94,4.05,715293,0
+DERM.US,D,20231130,000000,4.26,4.42,3.6199,4.27,454955,0
+DERM.US,D,20231201,000000,4.24,4.53,4.0731,4.4,207401,0
+DERM.US,D,20231204,000000,4.54,5.0828,4.4,4.97,606551,0
+DERM.US,D,20231205,000000,4.99,5.75,4.85,5.74,334649,0
+DERM.US,D,20231206,000000,5.63,6.2,5.11,6.09,503549,0
+DERM.US,D,20231207,000000,6.3,6.98,6.29,6.68,569414,0
+DERM.US,D,20231208,000000,6.7,6.8699,5.535,5.82,536671,0
+DERM.US,D,20231211,000000,6.01,6.4,5.96,6.08,596667,0
+DERM.US,D,20231212,000000,6.27,6.8,6.05,6.3,619415,0
+DERM.US,D,20231213,000000,6.4,6.8699,6.11,6.49,536312,0
+DERM.US,D,20231214,000000,6.8,6.8,5.9,6.2,544450,0
+DERM.US,D,20231215,000000,6.3,6.73,5.85,6.73,493275,0
+DERM.US,D,20231218,000000,6.73,7.62,6.48,7.54,865399,0
+DERM.US,D,20231219,000000,7.65,8.09,7.06,7.62,613241,0
+DERM.US,D,20231220,000000,7.56,8.11,7.3,7.54,455125,0
+DERM.US,D,20231221,000000,7.63,8.05,7.25,7.89,296498,0
+DERM.US,D,20231222,000000,7.93,8.1,7.62,7.96,253355,0
+DERM.US,D,20231226,000000,8,8,6.4,6.95,814645,0
+DERM.US,D,20231227,000000,7,7.15,6.91,7.04,273754,0
+DERM.US,D,20231228,000000,7.12,7.12,6.16,6.36,460697,0
+DERM.US,D,20231229,000000,6.39,6.4189,5.39,5.76,513677,0
+DERM.US,D,20240102,000000,5.78,6.1512,5.24,5.43,497290,0
+DERM.US,D,20240103,000000,5.22,5.4034,4.88,4.98,427683,0
+DERM.US,D,20240104,000000,4.94,5.1218,4.6401,4.97,332468,0
+DERM.US,D,20240105,000000,5.11,5.35,4.86,5.05,307764,0
+DERM.US,D,20240108,000000,4.99,5.545,4.9,5.36,335787,0
+DERM.US,D,20240109,000000,5.41,5.77,5.3138,5.37,269961,0
+DERM.US,D,20240110,000000,5.36,5.6,5.1,5.4,202455,0
+DERM.US,D,20240111,000000,5.33,5.4115,4.91,4.97,251396,0
+DERM.US,D,20240112,000000,5.01,5.01,4.6866,4.82,189989,0
+DERM.US,D,20240116,000000,4.89,5.3,4.82,5.23,271038,0
+DERM.US,D,20240117,000000,5.1,5.16,4.87,5.11,130031,0
+DERM.US,D,20240118,000000,5.2,5.2,4.815,4.98,180118,0
+DERM.US,D,20240119,000000,5,5.08,4.87,5.07,126964,0
+DERM.US,D,20240122,000000,5.08,5.41,5.08,5.37,258178,0
+DERM.US,D,20240123,000000,5.35,5.65,5.2,5.47,274071,0
+DERM.US,D,20240124,000000,5.62,5.63,5.2,5.29,133980,0
+DERM.US,D,20240125,000000,5.27,5.46,5.06,5.23,152461,0
+DERM.US,D,20240126,000000,5.21,5.26,5.04,5.04,104930,0
+DERM.US,D,20240129,000000,5.01,5.19,4.77,5.1,435234,0
+DERM.US,D,20240130,000000,5.21,5.21,4.82,4.86,166588,0
+DERM.US,D,20240131,000000,4.77,5.07,4.76,4.85,92583,0
+DERM.US,D,20240201,000000,4.73,4.8,4.04,4.51,423822,0
+DERM.US,D,20240202,000000,4.52,4.82,4.4028,4.82,170939,0
+DERM.US,D,20240205,000000,4.75,4.84,4.45,4.57,180908,0
+DERM.US,D,20240206,000000,4.57,4.57,4.1,4.37,234311,0
+DERM.US,D,20240207,000000,4.49,4.69,4.37,4.57,157207,0
+DERM.US,D,20240208,000000,4.56,4.83,4.55,4.75,56084,0
+DERM.US,D,20240209,000000,4.74,5.01,4.6697,4.97,120091,0
+DERM.US,D,20240212,000000,4.9,5.05,4.7849,4.95,129383,0
+DERM.US,D,20240213,000000,4.85,4.9399,4.45,4.5,70929,0
+DERM.US,D,20240214,000000,4.5,4.6699,4.42,4.46,85171,0
+DERM.US,D,20240215,000000,4.5,4.5894,4.32,4.4,191007,0
+DERM.US,D,20240216,000000,4.4,4.46,4.2,4.26,100528,0
+DERM.US,D,20240220,000000,4.2,4.2,3.62,3.73,368979,0
+DERM.US,D,20240221,000000,3.86,3.92,3.66,3.76,55851,0
+DERM.US,D,20240222,000000,3.75,3.8899,3.63,3.75,62569,0
+DERM.US,D,20240223,000000,3.71,3.8,3.62,3.65,92048,0
+DERM.US,D,20240226,000000,3.65,3.885,3.44,3.77,130189,0
+DERM.US,D,20240227,000000,3.85,4.12,3.82,4.06,81087,0
+DERM.US,D,20240228,000000,4.04,4.12,3.4501,3.65,192749,0
+DERM.US,D,20240229,000000,3.65,3.98,3.65,3.95,103207,0
+DERM.US,D,20240301,000000,3.95,4.135,3.86,4.13,85410,0
+DERM.US,D,20240304,000000,4.22,4.3,3.94,4,164257,0
+DERM.US,D,20240305,000000,3.94,4.05,3.7,3.73,83574,0
+DERM.US,D,20240306,000000,3.67,3.74,3.4,3.49,129167,0
+DERM.US,D,20240307,000000,3.47,3.621,3.37,3.47,61715,0
+DERM.US,D,20240308,000000,3.46,3.62,3.3294,3.45,58772,0
+DERM.US,D,20240311,000000,3.4,3.43,3.224,3.37,158889,0
+DERM.US,D,20240312,000000,3.33,3.52,3.305,3.48,98028,0
+DERM.US,D,20240313,000000,3.48,3.72,3.38,3.41,53224,0
+DERM.US,D,20240314,000000,3.41,3.48,3.31,3.47,124463,0
+DERM.US,D,20240315,000000,3.29,3.62,3.29,3.4,106298,0
+DERM.US,D,20240318,000000,3.5,4.01,3.38,3.74,210449,0
+DERM.US,D,20240319,000000,3.77,3.9,3.52,3.79,158317,0
+DERM.US,D,20240320,000000,3.77,3.92,3.665,3.84,62094,0
+DERM.US,D,20240321,000000,3.92,4.3,3.76,3.82,255937,0
+DERM.US,D,20240322,000000,3.5,3.563,3.05,3.3,373474,0
+DERM.US,D,20240325,000000,3.27,3.27,2.85,2.92,423996,0
+DERM.US,D,20240326,000000,3.23,4.18,3.23,3.69,643433,0
+DERM.US,D,20240327,000000,3.7,3.98,3.5801,3.89,122679,0
+DERM.US,D,20240328,000000,3.88,3.99,3.65,3.68,99042,0
+DERM.US,D,20240401,000000,3.55,3.55,3.23,3.31,291715,0
+DERM.US,D,20240402,000000,3.3,3.44,3.2,3.4,57534,0
+DERM.US,D,20240403,000000,3.37,3.48,3.34,3.42,63542,0
+DERM.US,D,20240404,000000,3.41,4.57,3.3048,4.36,685013,0
+DERM.US,D,20240405,000000,4.26,4.315,3.61,3.68,313142,0
+DERM.US,D,20240408,000000,3.64,4.35,3.6,4.111,269032,0
+DERM.US,D,20240409,000000,4.11,4.18,3.86,4,106734,0
+DERM.US,D,20240410,000000,4,4.4,3.88,4.38,245243,0
+DERM.US,D,20240411,000000,4.35,4.55,3.9,4.31,295723,0
+DERM.US,D,20240412,000000,4.47,4.6358,4.2824,4.42,138724,0
+DERM.US,D,20240415,000000,4.36,4.39,4,4.02,135924,0
+DERM.US,D,20240416,000000,4,4,3.7001,3.8,118561,0
+DERM.US,D,20240417,000000,3.77,3.9,3.615,3.86,129238,0
+DERM.US,D,20240418,000000,3.82,3.86,3.51,3.58,189103,0
+DERM.US,D,20240419,000000,3.51,3.64,3.4,3.45,98144,0
+DERM.US,D,20240422,000000,3.45,3.6,3.4112,3.54,37549,0
+DERM.US,D,20240423,000000,3.5,3.59,3.45,3.54,75360,0
+DERM.US,D,20240424,000000,3.5,3.63,3.31,3.4,60474,0
+DERM.US,D,20240425,000000,3.4,3.57,3.347,3.5,46341,0
+DERM.US,D,20240426,000000,3.49,3.54,3.36,3.4,64845,0
+DERM.US,D,20240429,000000,3.43,3.55,3.265,3.33,141312,0
+DERM.US,D,20240430,000000,3.34,3.72,3.34,3.69,98295,0
+DERM.US,D,20240501,000000,3.7,3.7,3.3717,3.51,62515,0
+DERM.US,D,20240502,000000,3.61,3.64,3.4,3.63,47993,0
+DERM.US,D,20240503,000000,3.63,3.7299,3.52,3.69,51784,0
+DERM.US,D,20240506,000000,3.68,3.74,3.51,3.55,51318,0
+DERM.US,D,20240507,000000,3.55,3.6,3.35,3.44,84130,0
+DERM.US,D,20240508,000000,3.42,3.7,3.42,3.57,32939,0
+DERM.US,D,20240509,000000,3.55,3.6192,3.5001,3.53,11393,0
+DERM.US,D,20240510,000000,3.66,3.66,3.4312,3.51,47715,0
+DERM.US,D,20240513,000000,3.49,3.74,3.4501,3.57,40490,0
+DERM.US,D,20240514,000000,3.45,3.78,3.45,3.61,90562,0
+DERM.US,D,20240515,000000,3.64,3.7829,3.58,3.59,61077,0
+DERM.US,D,20240516,000000,3.66,3.7899,3.6,3.62,26184,0
+DERM.US,D,20240517,000000,3.59,3.7,3.45,3.45,67276,0
+DERM.US,D,20240520,000000,3.44,3.59,3.4,3.4,53153,0
+DERM.US,D,20240521,000000,3.45,3.5391,3.2001,3.37,105858,0
+DERM.US,D,20240522,000000,3.36,3.615,3.31,3.55,63539,0
+DERM.US,D,20240523,000000,3.5459,3.64,3.44,3.6,59216,0
+DERM.US,D,20240524,000000,3.6,3.66,3.4601,3.6,37828,0
+DERM.US,D,20240528,000000,3.69,3.7,3.4601,3.6,157332,0
+DERM.US,D,20240529,000000,3.54,4.07,3.5,3.85,245518,0
+DERM.US,D,20240530,000000,3.93,4.14,3.8,3.8,67812,0
+DERM.US,D,20240531,000000,3.78,4.18,3.68,3.9,112116,0
+DERM.US,D,20240603,000000,3.87,4.18,3.8222,4.01,69100,0
+DERM.US,D,20240604,000000,4.01,4.44,3.85,4.32,108032,0
+DERM.US,D,20240605,000000,4.26,4.51,4.26,4.45,87486,0
+DERM.US,D,20240606,000000,4.45,4.7,4.4024,4.68,87282,0
+DERM.US,D,20240607,000000,4.68,5,4.52,4.7,94041,0
+DERM.US,D,20240610,000000,5.29,5.9978,5.26,5.61,475486,0
+DERM.US,D,20240611,000000,5.74,5.79,5.45,5.68,78354,0
+DERM.US,D,20240612,000000,5.71,6.15,5.57,5.94,186492,0
+DERM.US,D,20240613,000000,6,6,5.25,5.37,210449,0
+DERM.US,D,20240614,000000,5.37,5.62,5.32,5.57,51201,0
+DERM.US,D,20240617,000000,5.58,5.99,5.51,5.57,84959,0
+DERM.US,D,20240618,000000,5.59,5.635,5.3601,5.38,69212,0
+DERM.US,D,20240620,000000,5.35,5.5899,5.35,5.47,88073,0
+DERM.US,D,20240621,000000,5.36,5.59,5.18,5.18,121303,0
+DERM.US,D,20240624,000000,5.15,5.35,4.84,4.93,142866,0
+DERM.US,D,20240625,000000,4.99,5.12,4.92,4.98,102542,0
+DERM.US,D,20240626,000000,5,5.17,5,5.14,56931,0
+DERM.US,D,20240627,000000,5.16,5.2844,5.02,5.14,44237,0
+DERM.US,D,20240628,000000,5.07,5.65,5.07,5.64,125785,0
+DERM.US,D,20240701,000000,5.4,5.6,5.16,5.37,87804,0
+DERM.US,D,20240702,000000,5.35,5.52,5.11,5.24,89748,0
+DERM.US,D,20240703,000000,5.25,5.4206,5.12,5.15,42954,0
+DERM.US,D,20240705,000000,5.18,5.33,5.11,5.21,37242,0
+DERM.US,D,20240708,000000,5.22,5.89,5.22,5.69,91271,0
+DERM.US,D,20240709,000000,5.63,5.95,5.53,5.61,77971,0
+DERM.US,D,20240710,000000,5.62,5.76,5.45,5.51,45813,0
+DERM.US,D,20240711,000000,5.54,5.75,5.5,5.68,145424,0
+DERM.US,D,20240712,000000,5.77,5.96,5.63,5.66,46629,0
+DERM.US,D,20240715,000000,5.58,5.85,5.5,5.82,60356,0
+DERM.US,D,20240716,000000,5.8,6.2,5.65,5.91,106077,0
+DERM.US,D,20240717,000000,5.89,6.15,5.71,5.73,52287,0
+DERM.US,D,20240718,000000,5.67,5.8589,5.5,5.51,24256,0
+DERM.US,D,20240719,000000,5.49,5.64,5.32,5.46,30840,0
+DERM.US,D,20240722,000000,5.45,5.58,5.3101,5.47,13278,0
+DERM.US,D,20240723,000000,5.4,5.5231,5.4,5.41,22230,0
+DERM.US,D,20240724,000000,5.45,5.5,5.3,5.4,31989,0
+DERM.US,D,20240725,000000,5.44,5.44,5.3,5.33,60661,0
+DERM.US,D,20240726,000000,5.43,5.46,5.3001,5.46,4442,0
+DERM.US,D,20240729,000000,5.4,5.66,5.32,5.55,52750,0
+DERM.US,D,20240730,000000,5.52,5.7,5.45,5.5,75189,0
+DERM.US,D,20240731,000000,5.53,5.93,5.472,5.55,40877,0
+DERM.US,D,20240801,000000,5.52,5.72,5.45,5.53,45821,0
+DERM.US,D,20240802,000000,5.45,5.8212,5.22,5.23,62773,0
+DERM.US,D,20240805,000000,5.15,5.2,4.71,4.87,140461,0
+DERM.US,D,20240806,000000,4.93,5.1,4.93,4.98,33335,0
+DERM.US,D,20240807,000000,5.06,5.38,4.81,4.92,35468,0
+DERM.US,D,20240808,000000,4.81,5.1,4.81,4.96,49697,0
+DERM.US,D,20240809,000000,5,5.21,4.9301,4.98,63212,0
+DERM.US,D,20240812,000000,4.96,5.39,4.21,4.22,181837,0
+DERM.US,D,20240813,000000,4.36,4.85,4.36,4.82,30538,0
+DERM.US,D,20240814,000000,4.82,5.06,4.306,4.76,70261,0
+DERM.US,D,20240815,000000,4.47,4.7,4.3604,4.56,110398,0
+DERM.US,D,20240816,000000,4.5,4.6,4.3505,4.43,59917,0
+DERM.US,D,20240819,000000,4.48,4.59,4.31,4.57,33099,0
+DERM.US,D,20240820,000000,4.59,4.5988,4.3801,4.45,21497,0
+DERM.US,D,20240821,000000,4.5,4.52,4.391,4.4,32501,0
+DERM.US,D,20240822,000000,4.44,4.59,4.4,4.51,34846,0
+DERM.US,D,20240823,000000,4.52,4.87,4.43,4.83,117041,0
+DERM.US,D,20240826,000000,4.85,4.98,4.7728,4.86,49257,0
+DERM.US,D,20240827,000000,5,5.32,4.935,5.29,73891,0
+DERM.US,D,20240828,000000,5.37,5.37,4.84,5.15,47551,0
+DERM.US,D,20240829,000000,5.17,5.25,5,5.21,42960,0
+DERM.US,D,20240830,000000,5.22,5.33,4.92,4.98,49041,0
+DERM.US,D,20240903,000000,5.03,5.03,4.77,4.79,31099,0
+DERM.US,D,20240904,000000,4.81,4.81,4.605,4.77,37487,0
+DERM.US,D,20240905,000000,4.78,4.78,4.54,4.7,28992,0
+DERM.US,D,20240906,000000,4.72,4.985,4.51,4.68,28783,0
+DERM.US,D,20240909,000000,4.8,5,4.77,4.83,68643,0
+DERM.US,D,20240910,000000,4.86,5.005,4.71,4.76,27206,0
+DERM.US,D,20240911,000000,4.73,4.84,4.715,4.79,51270,0
+DERM.US,D,20240912,000000,4.78,5.3098,4.7301,5.01,32673,0
+DERM.US,D,20240913,000000,5.09,5.2,4.9,5.16,75875,0
+DERM.US,D,20240916,000000,5.18,5.65,5.0006,5.43,68849,0
+DERM.US,D,20240917,000000,5.44,5.45,4.95,5.05,86568,0
+DERM.US,D,20240918,000000,5.15,5.37,5.06,5.12,32262,0
+DERM.US,D,20240919,000000,5.2,5.3,5.08,5.08,30739,0
+DERM.US,D,20240920,000000,5.1,5.29,4.99,5.05,65334,0
+DERM.US,D,20240923,000000,5.1,5.23,5.05,5.16,19719,0
+DERM.US,D,20240924,000000,5.22,5.39,5.14,5.2,31679,0
+DERM.US,D,20240925,000000,5.23,5.49,5.2101,5.42,29711,0
+DERM.US,D,20240926,000000,5.55,5.55,5.26,5.47,19035,0
+DERM.US,D,20240927,000000,5.53,5.73,5.42,5.72,41843,0
+DERM.US,D,20240930,000000,5.65,5.7683,5.485,5.65,20083,0
+DERM.US,D,20241001,000000,5.65,6.1884,5.43,5.81,145092,0
+DERM.US,D,20241002,000000,5.81,6.43,5.68,6.27,100976,0
+DERM.US,D,20241003,000000,6.197,6.705,6.105,6.29,64394,0
+DERM.US,D,20241004,000000,6.5,6.8899,6.17,6.53,112779,0
+DERM.US,D,20241007,000000,6.57,6.68,6.01,6.29,61368,0
+DERM.US,D,20241008,000000,6.28,6.6173,6.0101,6.1,50807,0
+DERM.US,D,20241009,000000,6.41,6.41,5.8985,5.95,40829,0
+DERM.US,D,20241010,000000,5.9,6,5.75,6,42018,0
+DERM.US,D,20241011,000000,6.0899,6.17,5.82,5.83,82310,0
+DERM.US,D,20241014,000000,5.8,6.13,5.78,5.84,57966,0
+DERM.US,D,20241015,000000,5.9,6.03,5.56,5.76,112462,0
+DERM.US,D,20241016,000000,5.83,6.28,5.8,6.28,62123,0
+DERM.US,D,20241017,000000,6.3,6.32,5.85,5.97,57493,0
+DERM.US,D,20241018,000000,6.02,6.1387,5.8225,6.12,96854,0
+DERM.US,D,20241021,000000,6.18,6.69,6.02,6.32,113404,0
+DERM.US,D,20241022,000000,6.37,6.49,6,6.15,86893,0
+DERM.US,D,20241023,000000,6.16,6.16,5.85,5.95,32737,0
+DERM.US,D,20241024,000000,5.98,6.07,5,5.42,306851,0
+DERM.US,D,20241025,000000,5.42,5.84,5.42,5.76,78041,0
+DERM.US,D,20241028,000000,5.84,6,5.6712,6,135204,0
+DERM.US,D,20241029,000000,6.07,6.1,5.65,5.74,80044,0
+DERM.US,D,20241030,000000,5.75,5.8899,5.68,5.725,61567,0
+DERM.US,D,20241031,000000,5.74,5.78,5.57,5.75,57118,0
+DERM.US,D,20241101,000000,5.8,6.32,5.75,6.17,366424,0
+DERM.US,D,20241104,000000,6,6.335,5,5.32,894718,0
+DERM.US,D,20241105,000000,5.38,5.515,5.15,5.28,216994,0
+DERM.US,D,20241106,000000,5.28,5.57,5.23,5.44,111463,0
+DERM.US,D,20241107,000000,5.47,5.86,5.26,5.71,134041,0
+DERM.US,D,20241108,000000,5.7,5.76,5.46,5.65,67151,0
+DERM.US,D,20241111,000000,5.5,5.82,5.425,5.58,149591,0
+DERM.US,D,20241112,000000,5.52,5.71,5.28,5.45,78290,0
+DERM.US,D,20241113,000000,5.5,5.5,5.08,5.12,82305,0
+DERM.US,D,20241114,000000,5.06,5.235,5,5.08,45523,0
+DERM.US,D,20241115,000000,5.11,5.25,5.04,5.16,65249,0
+DERM.US,D,20241118,000000,5.19,5.3,5.05,5.05,76829,0
+DERM.US,D,20241119,000000,5.02,5.6,5,5.35,133658,0
+DERM.US,D,20241120,000000,5.39,5.565,5.09,5.23,40841,0
+DERM.US,D,20241121,000000,5.26,5.38,5.05,5.2,71980,0
+DERM.US,D,20241122,000000,5.17,5.65,5.1125,5.37,119586,0
+DERM.US,D,20241125,000000,5.37,5.88,5.37,5.74,154364,0
+DERM.US,D,20241126,000000,5.75,5.8,5.51,5.55,40843,0
+DERM.US,D,20241127,000000,5.55,5.69,5.3,5.55,107502,0
+DERM.US,D,20241129,000000,5.45,5.82,5.45,5.78,67368,0
+DERM.US,D,20241202,000000,5.74,5.87,5.68,5.84,94276,0
+DERM.US,D,20241203,000000,5.74,5.82,5.41,5.61,130636,0
+DERM.US,D,20241204,000000,5.54,5.65,5.345,5.59,129160,0
+DERM.US,D,20241205,000000,5.55,5.57,5.31,5.48,55345,0
+DERM.US,D,20241206,000000,5.06,5.45,5.06,5.35,351984,0
+DERM.US,D,20241209,000000,5.1,5.39,5.08,5.16,239242,0
+DERM.US,D,20241210,000000,5.23,5.48,5.12,5.44,128952,0
+DERM.US,D,20241211,000000,5.38,5.38,5.12,5.18,87988,0
+DERM.US,D,20241212,000000,5.16,5.19,5.01,5.06,54860,0
+DERM.US,D,20241213,000000,5.05,5.17,4.88,5.09,109544,0
+DERM.US,D,20241216,000000,5.1,5.19,4.91,4.91,38454,0
+DERM.US,D,20241217,000000,4.91,5.05,4.75,4.83,57191,0
+DERM.US,D,20241218,000000,4.85,4.99,4.71,4.71,69258,0
+DERM.US,D,20241219,000000,4.75,4.83,4.5523,4.65,44774,0
+DERM.US,D,20241220,000000,4.61,4.75,4.54,4.68,101366,0
+DERM.US,D,20241223,000000,4.65,4.72,4.51,4.55,25717,0
+DERM.US,D,20241224,000000,4.51,4.5827,4.4,4.49,17893,0
+DERM.US,D,20241226,000000,4.42,4.5,4.32,4.37,56665,0
+DERM.US,D,20241227,000000,4.32,4.41,4.03,4.17,102691,0
+DERM.US,D,20241230,000000,4.2,4.25,3.78,3.97,119523,0
+DERM.US,D,20241231,000000,3.92,4.1,3.83,3.91,75527,0
+DERM.US,D,20250102,000000,3.96,4.1,3.8501,4,59519,0
+DERM.US,D,20250103,000000,4.07,4.32,3.7801,4.26,62369,0
+DERM.US,D,20250106,000000,4.26,4.48,4.1301,4.34,40502,0
+DERM.US,D,20250107,000000,4.39,4.44,3.9901,4.11,40497,0
+DERM.US,D,20250108,000000,4.14,4.385,3.91,4,96262,0
+DERM.US,D,20250110,000000,3.93,4.2,3.776,3.83,107863,0
+DERM.US,D,20250113,000000,3.8,3.95,3.66,3.78,31556,0
+DERM.US,D,20250114,000000,3.73,3.84,3.54,3.73,69976,0
+DERM.US,D,20250115,000000,3.68,4,3.66,3.84,34337,0
+DERM.US,D,20250116,000000,3.81,3.91,3.76,3.79,56653,0
+DERM.US,D,20250117,000000,3.83,3.99,3.65,3.66,51892,0
+DERM.US,D,20250121,000000,3.57,3.81,3.57,3.74,61521,0
+DERM.US,D,20250122,000000,3.74,3.8206,3.535,3.68,52008,0
+DERM.US,D,20250123,000000,3.63,3.87,3.63,3.85,39455,0
+DERM.US,D,20250124,000000,3.9,4.2,3.85,4.16,61234,0
+DERM.US,D,20250127,000000,4.11,4.3227,3.98,3.98,44532,0
+DERM.US,D,20250128,000000,4,4.06,3.9,4.06,13551,0
+DERM.US,D,20250129,000000,4.12,4.14,3.92,3.94,21642,0
+DERM.US,D,20250130,000000,3.9,4.17,3.86,3.98,23639,0
+DERM.US,D,20250131,000000,3.99,4.55,3.99,4.55,76803,0
+DERM.US,D,20250203,000000,4.55,5.03,4.33,4.84,118218,0
+DERM.US,D,20250204,000000,4.92,5.47,4.9,5.35,110999,0
+DERM.US,D,20250205,000000,5.36,5.4,5.15,5.28,43063,0
+DERM.US,D,20250206,000000,5.47,5.55,4.9,5,105618,0
+DERM.US,D,20250207,000000,5.01,5.15,4.67,4.99,68992,0
+DERM.US,D,20250210,000000,4.9,5.35,4.74,5.24,93698,0
+DERM.US,D,20250211,000000,5.24,5.28,5.02,5.09,28321,0
+DERM.US,D,20250212,000000,5.01,5.37,4.94,5.22,52014,0
+DERM.US,D,20250213,000000,5.21,5.339,5.0507,5.19,25785,0
+DERM.US,D,20250214,000000,5.27,5.4,5.1399,5.24,26129,0
+DERM.US,D,20250218,000000,5.23,5.3,5.03,5.14,39963,0
+DERM.US,D,20250219,000000,5.12,5.37,4.954,4.98,45180,0
+DERM.US,D,20250220,000000,4.96,5.14,4.85,5.14,79037,0
+DERM.US,D,20250221,000000,5.16,5.215,5.0357,5.19,20848,0
+DERM.US,D,20250224,000000,5.23,5.48,5.08,5.325,29990,0
+DERM.US,D,20250225,000000,5.4,5.46,5.1751,5.28,40479,0
+DERM.US,D,20250226,000000,5.34,5.69,5.2812,5.6,59963,0
+DERM.US,D,20250227,000000,5.6,5.862,5.47,5.58,55236,0
+DERM.US,D,20250228,000000,5.5,5.705,5.33,5.63,48388,0
+DERM.US,D,20250303,000000,5.66,5.74,5,5.05,127500,0
+DERM.US,D,20250304,000000,5,5.22,5,5.075,63516,0
+DERM.US,D,20250305,000000,5.1025,5.3142,5.02,5.23,53496,0
+DERM.US,D,20250306,000000,5.12,5.33,4.98,5.06,71185,0
+DERM.US,D,20250307,000000,4.97,5.17,4.97,5.14,79712,0
+DERM.US,D,20250310,000000,5.02,5.1,4.97,5,48467,0
+DERM.US,D,20250311,000000,5,5.15,4.985,5.15,78538,0
+DERM.US,D,20250312,000000,5.245,5.41,5.11,5.31,16946,0
+DERM.US,D,20250313,000000,5.4482,5.45,5.22,5.34,18937,0
+DERM.US,D,20250314,000000,5.26,5.4,5.1201,5.25,17087,0
+DERM.US,D,20250317,000000,5.33,5.4,5.055,5.31,53174,0
+DERM.US,D,20250318,000000,5.3,5.44,5.2301,5.33,13141,0
+DERM.US,D,20250319,000000,5.3302,5.76,5.3,5.75,59772,0
+DERM.US,D,20250320,000000,5.77,5.84,5.4,5.57,57362,0
+DERM.US,D,20250321,000000,5.55,5.75,5.4772,5.74,50615,0
+DERM.US,D,20250324,000000,5.8,6.6,5.73,6.54,229731,0
+DERM.US,D,20250325,000000,6.7,6.84,6.27,6.48,71109,0
+DERM.US,D,20250326,000000,6.64,6.69,5.96,6.14,106108,0
+DERM.US,D,20250327,000000,6.2,6.2012,5.51,5.92,47340,0
+DERM.US,D,20250328,000000,5.7068,6.11,5.7068,6.11,53879,0
+DERM.US,D,20250331,000000,5.99,6.11,5.72,5.9,61748,0
+DERM.US,D,20250401,000000,5.93,6.1,5.69,5.97,39292,0
+DERM.US,D,20250402,000000,5.84,6.27,5.64,6.24,83634,0
+DERM.US,D,20250403,000000,6.2669,6.645,6,6.59,80719,0
+DERM.US,D,20250404,000000,6.45,7.29,6.14,7.19,355012,0
+DERM.US,D,20250407,000000,7.05,7.06,6.23,6.96,252334,0
+DERM.US,D,20250408,000000,6.96,6.96,6.06,6.1,116477,0
+DERM.US,D,20250409,000000,5.98,6.68,5.7502,6.54,89886,0
+DERM.US,D,20250410,000000,6.97,6.97,6.04,6.06,131219,0
+DERM.US,D,20250411,000000,6.19,6.35,5.96,6.03,82897,0
+DERM.US,D,20250414,000000,6,6.3,5.7244,6.21,47880,0
+DERM.US,D,20250415,000000,6.25,6.4,6.13,6.18,76047,0
+DERM.US,D,20250416,000000,6.29,6.29,5.98,6.21,42108,0
+DERM.US,D,20250417,000000,6.14,6.3,6.05,6.25,53673,0
+DERM.US,D,20250421,000000,6.21,6.45,6.06,6.33,39519,0
+DERM.US,D,20250422,000000,6.41,7.39,6.31,7.39,193254,0
+DERM.US,D,20250423,000000,7.44,7.84,7.34,7.48,160237,0
+DERM.US,D,20250424,000000,7.51,7.6255,7.1731,7.56,113373,0
+DERM.US,D,20250425,000000,7.55,7.73,7.2815,7.47,84137,0
+DERM.US,D,20250428,000000,7.41,7.7177,7.02,7.58,68644,0
+DERM.US,D,20250429,000000,7.42,7.64,7.37,7.54,61173,0
+DERM.US,D,20250430,000000,7.39,7.595,7.255,7.42,67581,0
+DERM.US,D,20250501,000000,7.43,7.4745,6.88,6.88,44762,0
+DERM.US,D,20250502,000000,6.86,7.275,6.7257,7.03,93769,0
+DERM.US,D,20250505,000000,6.99,7.1607,6.773,6.87,48354,0
+DERM.US,D,20250506,000000,6.75,6.865,6.47,6.5,132387,0
+DERM.US,D,20250507,000000,6.57,7.065,6.57,6.95,54814,0
+DERM.US,D,20250508,000000,6.93,7.15,6.8,6.88,41885,0
+DERM.US,D,20250509,000000,6.92,7.04,6.81,6.88,96391,0
+DERM.US,D,20250512,000000,7.06,7.099,6.6862,6.83,42966,0
+DERM.US,D,20250513,000000,6.77,6.86,6.11,6.32,79472,0
+DERM.US,D,20250514,000000,6.3,6.68,5.8701,5.97,109000,0
+DERM.US,D,20250515,000000,6.24,8.24,6.22,7.1,384940,0
+DERM.US,D,20250516,000000,7.18,8,6.91,6.935,132690,0
+DERM.US,D,20250519,000000,6.8,6.99,6.61,6.75,121160,0
+DERM.US,D,20250520,000000,6.67,7,6.6103,6.88,72047,0
+DERM.US,D,20250521,000000,6.79,6.95,6.55,6.78,94762,0
+DERM.US,D,20250522,000000,6.71,6.95,6.6676,6.82,95662,0
+DERM.US,D,20250523,000000,6.76,7.075,6.72,7,64670,0
+DERM.US,D,20250527,000000,7.08,7.88,7.08,7.77,171457,0
+DERM.US,D,20250528,000000,7.8,8,7.605,7.87,119125,0
+DERM.US,D,20250529,000000,7.97,8.11,7.6447,8.07,54240,0
+DERM.US,D,20250530,000000,7.95,8.17,7.82,8.06,57104,0
+DERM.US,D,20250602,000000,8.17,8.2487,7.63,7.81,177580,0
+DERM.US,D,20250603,000000,7.79,7.79,7.01,7.2,215903,0
+DERM.US,D,20250604,000000,7.28,7.58,7.16,7.45,170617,0
+DERM.US,D,20250605,000000,7.47,7.65,7.28,7.54,72231,0
+DERM.US,D,20250606,000000,7.55,7.75,7.32,7.39,55571,0
+DERM.US,D,20250609,000000,7.32,7.48,7.035,7.16,113507,0
+DERM.US,D,20250610,000000,7.16,7.36,7,7.3,100482,0
+DERM.US,D,20250611,000000,7.29,7.3705,6.89,6.91,70542,0
+DERM.US,D,20250612,000000,6.89,7.09,6.88,6.97,48820,0
+DERM.US,D,20250613,000000,6.96,7.13,6.76,6.78,71022,0
+DERM.US,D,20250616,000000,6.77,6.92,6.65,6.74,52243,0
+DERM.US,D,20250617,000000,6.58,6.87,6.285,6.31,89407,0
+DERM.US,D,20250618,000000,6.34,6.58,6.22,6.35,103461,0
+DERM.US,D,20250620,000000,6.47,6.71,6.23,6.51,192301,0
+DERM.US,D,20250623,000000,6.45,6.63,6.22,6.38,134083,0
+DERM.US,D,20250624,000000,6.88,7.15,6.57,6.95,114412,0
+DERM.US,D,20250625,000000,6.95,7.0297,6.8,6.97,89203,0
+DERM.US,D,20250626,000000,6.99,7.02,6.8,7,66733,0
+DERM.US,D,20250627,000000,7,7.21,6.94,7.14,1598378,0
+DERM.US,D,20250630,000000,7.15,7.277,6.89,7.18,135697,0
+DERM.US,D,20250701,000000,7.1,7.17,6.8475,6.97,234429,0
+DERM.US,D,20250702,000000,6.97,7.145,6.6324,7.04,134135,0
+DERM.US,D,20250703,000000,7.085,7.28,7,7.1,84240,0
+DERM.US,D,20250707,000000,7.07,7.34,7,7.11,121876,0
+DERM.US,D,20250708,000000,7.1,7.1702,6.78,6.92,122019,0
+DERM.US,D,20250709,000000,6.93,7.25,6.93,7.14,90451,0
+DERM.US,D,20250710,000000,7.1,7.36,7.07,7.22,75123,0
+DERM.US,D,20250711,000000,7.1936,7.4,7.083,7.15,64147,0
+DERM.US,D,20250714,000000,7.2,8,7.2,7.41,352545,0
+DERM.US,D,20250715,000000,7.4,7.48,6.83,6.98,163602,0
+DERM.US,D,20250716,000000,7.01,7.295,6.95,7.2,93573,0
+DERM.US,D,20250717,000000,7.17,7.35,7.115,7.3,51406,0
+DERM.US,D,20250718,000000,7.36,7.482,7.17,7.19,64122,0
+DERM.US,D,20250721,000000,7.23,7.4,7.13,7.19,103470,0
+DERM.US,D,20250722,000000,7.21,7.35,7.0872,7.27,70970,0
+DERM.US,D,20250723,000000,7.3,7.6099,7.05,7.39,127415,0
+DERM.US,D,20250724,000000,7.32,7.9186,7.3,7.67,188150,0
+DERM.US,D,20250725,000000,7.65,7.65,7.375,7.59,89000,0
+DERM.US,D,20250728,000000,7.62,7.79,7.53,7.68,69903,0
+DERM.US,D,20250729,000000,7.75,7.825,7.45,7.59,66851,0
+DERM.US,D,20250730,000000,7.64,8.0884,7.56,7.59,199978,0
+DERM.US,D,20250731,000000,7.6,7.8077,7.32,7.35,84266,0
+DERM.US,D,20250801,000000,7.3,7.3208,6.99,6.99,124725,0
+DERM.US,D,20250804,000000,7.08,7.26,6.9,7.14,84946,0
+DERM.US,D,20250805,000000,7.09,7.23,7.05,7.21,81577,0
+DERM.US,D,20250806,000000,7.32,7.33,7.06,7.23,25679,0
+DERM.US,D,20250807,000000,7.27,7.39,7.06,7.3,139186,0
+DERM.US,D,20250808,000000,7.36,7.7,7.245,7.57,71427,0
+DERM.US,D,20250811,000000,7.61,8.01,7.55,7.87,229236,0
+DERM.US,D,20250812,000000,7.72,8.8999,7.72,8.54,995780,0
+DERM.US,D,20250813,000000,7.41,7.5,6.67,7.25,484895,0
+DERM.US,D,20250814,000000,7.17,7.4499,7.105,7.26,206258,0
+DERM.US,D,20250815,000000,7.21,7.38,6.85,6.95,268832,0
+DERM.US,D,20250818,000000,6.9,7.13,6.7,7,253706,0
+DERM.US,D,20250819,000000,7.04,7.25,6.88,7.07,92016,0
+DERM.US,D,20250820,000000,7.15,7.15,6.9308,7.07,102592,0
+DERM.US,D,20250821,000000,7.02,7.15,6.9903,7.08,101722,0
+DERM.US,D,20250822,000000,7.08,7.53,7.08,7.47,239603,0
+DERM.US,D,20250825,000000,7.57,7.57,7.2911,7.4,95064,0
+DERM.US,D,20250826,000000,7.4,7.59,7.23,7.42,135210,0
+DERM.US,D,20250827,000000,7.42,7.51,7.33,7.48,138669,0
+DERM.US,D,20250828,000000,7.48,7.48,7.2,7.27,85179,0
+DERM.US,D,20250829,000000,7.27,7.51,7.07,7.21,132090,0
+DERM.US,D,20250902,000000,7.13,7.2856,7.05,7.12,263656,0
+DERM.US,D,20250903,000000,7.05,7.15,6.9,6.95,243700,0
+DERM.US,D,20250904,000000,6.96,7.09,6.8818,7.06,120584,0
+DERM.US,D,20250905,000000,7,7.1199,6.91,7.01,116763,0
+DERM.US,D,20250908,000000,7,7.04,6.92,7.01,62595,0
+DERM.US,D,20250909,000000,7.01,7.45,6.96,7.45,204000,0
+DERM.US,D,20250910,000000,7.33,7.45,7.07,7.23,161560,0
+DERM.US,D,20250911,000000,7.22,7.45,7.19,7.35,145314,0
+DERM.US,D,20250912,000000,7.3,7.41,7.1,7.11,135482,0
+DERM.US,D,20250915,000000,7.07,7.21,7,7.12,87353,0
+DERM.US,D,20250916,000000,7.04,7.22,7.04,7.17,38400,0
+DERM.US,D,20250917,000000,7.14,7.23,7,7.05,77461,0
+DERM.US,D,20250918,000000,7.04,7.29,7,7.27,62040,0
+DERM.US,D,20250919,000000,7.27,7.4411,7.08,7.3,215812,0
+DERM.US,D,20250922,000000,7.28,7.37,7.18,7.3,49108,0
+DERM.US,D,20250923,000000,7.33,7.59,7.24,7.51,99932,0
+DERM.US,D,20250924,000000,7.48,7.55,7.15,7.2,53313,0
+DERM.US,D,20250925,000000,7.19,7.19,6.85,6.9,133232,0
+DERM.US,D,20250926,000000,6.91,7.07,6.87,7.06,72311,0
+DERM.US,D,20250929,000000,7.13,7.13,6.95,7.1,60041,0
+DERM.US,D,20250930,000000,7.05,7.145,7,7.12,55732,0
+DERM.US,D,20251001,000000,7.16,7.3,7.08,7.25,56163,0
+DERM.US,D,20251002,000000,7.24,7.4491,7.2,7.3,64095,0
+DERM.US,D,20251003,000000,7.25,7.43,7.1701,7.33,68326,0
+DERM.US,D,20251006,000000,7.26,7.425,7.105,7.29,125264,0
+DERM.US,D,20251007,000000,7.23,7.68,6.905,7.55,218023,0
+DERM.US,D,20251008,000000,7.53,7.7916,7.43,7.52,158803,0
+DERM.US,D,20251009,000000,7.5,7.56,7.301632,7.55,119299,0
+DERM.US,D,20251010,000000,7.5,7.5,7.2,7.21,155966,0
+DERM.US,D,20251013,000000,7.31,7.475,6.97,7,173414,0
+DERM.US,D,20251014,000000,7,7.22,6.91,7.2,130627,0
+DERM.US,D,20251015,000000,7.13,7.72,7.12,7.51,307951,0
+DERM.US,D,20251016,000000,7.49,7.49,7.28,7.4,156092,0
+DERM.US,D,20251017,000000,7.32,7.45,7.13,7.2,52345,0
+DERM.US,D,20251020,000000,7.2,7.32,7.1388,7.23,85238,0
+DERM.US,D,20251021,000000,7.23,7.45,7.05,7.35,133757,0
+DERM.US,D,20251022,000000,7.37,7.577,7.2,7.33,100423,0
+DERM.US,D,20251023,000000,7.34,7.73,7.29,7.5,415349,0
+DERM.US,D,20251024,000000,7.43,7.63,7.42,7.46,80036,0
+DERM.US,D,20251027,000000,7.45,8.2,7.38,8.02,270022,0
+DERM.US,D,20251028,000000,8.06,8.19,7.74,8.13,196146,0
+DERM.US,D,20251029,000000,8.12,8.3399,7.83,7.94,190560,0
+DERM.US,D,20251030,000000,7.87,8.3499,7.67,8.31,375013,0
+DERM.US,D,20251031,000000,8.16,8.39,8,8.12,153387,0
+DERM.US,D,20251103,000000,8.12,8.665,8.045,8.52,193198,0
+DERM.US,D,20251104,000000,8.41,9.01,8.22,9,279603,0
+DERM.US,D,20251105,000000,9,9.3,8.755,8.84,186148,0
+DERM.US,D,20251106,000000,8.96,9.21,8.9,9.19,216353,0
+DERM.US,D,20251107,000000,9.1,9.18,8.71,9.11,226331,0
+DERM.US,D,20251110,000000,9.09,9.15,8.75,8.95,192780,0
+DERM.US,D,20251111,000000,8.98,9.38,8.95,9.05,250010,0
+DERM.US,D,20251112,000000,9.13,9.4,9.04,9.08,331474,0
+DERM.US,D,20251113,000000,8.75,8.83,7.69,7.69,864496,0
+DERM.US,D,20251114,000000,7.59,7.95,7.42,7.89,360156,0
+DERM.US,D,20251117,000000,7.8,8.09,7.68,7.69,186943,0
+DERM.US,D,20251118,000000,7.69,8.18,7.68,7.95,105169,0
+DERM.US,D,20251119,000000,7.97,8.01,7.57,7.65,96379,0
+DERM.US,D,20251120,000000,7.7,7.935,7.45,7.54,97348,0
+DERM.US,D,20251121,000000,7.5,7.66,7.27,7.46,185604,0
+DERM.US,D,20251124,000000,7.46,7.7,7.27,7.58,182515,0
+DERM.US,D,20251125,000000,7.63,7.93,7.41,7.86,167333,0
+DERM.US,D,20251126,000000,7.91,8.0382,7.69,7.83,72956,0
+DERM.US,D,20251128,000000,7.9,8.155,7.89,8.07,85095,0
+DERM.US,D,20251201,000000,8.03,8.03,7.6,7.63,123246,0
+DERM.US,D,20251202,000000,7.7,7.85,7.385,7.41,175997,0
+DERM.US,D,20251203,000000,7.46,7.71,7.27,7.69,288209,0
+DERM.US,D,20251204,000000,7.71,8.01,7.54,7.81,76828,0
+DERM.US,D,20251205,000000,7.89,8.14,7.775,7.93,100819,0
+DERM.US,D,20251208,000000,7.97,8.29,7.934,8.2,162087,0
+DERM.US,D,20251209,000000,8.19,8.53,8.11,8.13,219439,0
+DERM.US,D,20251210,000000,8.09,8.17,7.515,7.7,174517,0
+DERM.US,D,20251211,000000,7.74,8.018,7.68,7.78,156238,0
+DERM.US,D,20251212,000000,7.76,7.94,7.57,7.67,83329,0
+DERM.US,D,20251215,000000,7.72,7.8,7.55,7.7,115389,0
+DERM.US,D,20251216,000000,7.73,7.945,7.61,7.88,81399,0
+DERM.US,D,20251217,000000,7.71,7.905,7.68,7.76,89028,0
+DERM.US,D,20251218,000000,7.84,8.12,7.84,7.92,95954,0
+DERM.US,D,20251219,000000,7.92,8.19,7.85,7.87,401199,0
+DERM.US,D,20251222,000000,7.92,8.04,7.7001,8.01,182638,0
+DERM.US,D,20251223,000000,7.95,8.225,7.875,7.96,65733,0
+DERM.US,D,20251224,000000,7.99,8.18,7.99,8.13,29523,0
+DERM.US,D,20251226,000000,8.05,8.17,7.85,7.92,214371,0
+DERM.US,D,20251229,000000,7.94,8.0116,7.69,7.71,83165,0
+DERM.US,D,20251230,000000,7.75,8.1139,7.54,7.62,121702,0
+DERM.US,D,20251231,000000,7.63,7.775,7.511,7.71,144690,0
+DERM.US,D,20260102,000000,7.71,7.72,7.3222,7.45,101947,0
+DERM.US,D,20260105,000000,7.39,7.67,6.97,7.12,223343,0
+DERM.US,D,20260106,000000,7.07,7.38,7.07,7.22,136201,0
+DERM.US,D,20260107,000000,7.26,7.546,7.25,7.5,88218,0
+DERM.US,D,20260108,000000,7.46,7.5,7.22,7.31,79878,0
+DERM.US,D,20260109,000000,7.31,7.3381,7.21,7.27,110389,0
+DERM.US,D,20260112,000000,7.28,7.75,7.15,7.74,119569,0
+DERM.US,D,20260113,000000,7.77,8.11,7.575,8,120164,0
+DERM.US,D,20260114,000000,8.07,8.07,7.76,7.84,92461,0
+DERM.US,D,20260115,000000,7.87,8.4,7.805,8.36,94550,0
+DERM.US,D,20260116,000000,8.31,8.33,7.97,8.01,99699,0
+DERM.US,D,20260120,000000,7.86,9,7.655,8.73,334604,0
+DERM.US,D,20260121,000000,8.72,8.93,8.485,8.87,160293,0
+DERM.US,D,20260122,000000,8.86,9.455,8.661,9.26,323966,0
+DERM.US,D,20260123,000000,9.21,9.555,8.5122,8.68,195047,0
+DERM.US,D,20260126,000000,8.59,9.05,8.02,8.55,112447,0
+DERM.US,D,20260127,000000,8.61,8.775,8.28,8.72,101539,0
+DERM.US,D,20260128,000000,8.7,8.76,8.19,8.33,103376,0
+DERM.US,D,20260129,000000,8.36,8.595,8.07,8.45,116965,0
+DERM.US,D,20260130,000000,8.44,8.5966,8.32,8.36,76929,0
+DERM.US,D,20260202,000000,8.36,8.85,8.3,8.59,76995,0
+DERM.US,D,20260203,000000,8.54,8.63,8.34,8.55,55038,0
+DERM.US,D,20260204,000000,8.63,8.775,8.3142,8.42,93401,0
+DERM.US,D,20260205,000000,8.44,8.55,8.22,8.35,65343,0
+DERM.US,D,20260206,000000,8.49,8.5323,8.33,8.35,55060,0
+DERM.US,D,20260209,000000,8.33,8.5849,7.5003,8.04,311803,0
+DERM.US,D,20260210,000000,8.05,8.149,7.87,8.1,115626,0
+DERM.US,D,20260211,000000,8.14,8.2859,7.92,7.99,94712,0
+DERM.US,D,20260212,000000,8.05,8.05,7.57,7.71,68419,0
+DERM.US,D,20260213,000000,7.83,8.027,7.655,7.73,52672,0
+DERM.US,D,20260217,000000,7.76,8.23,7.6425,8.1,61841,0
+DERM.US,D,20260218,000000,8.05,8.49,8.05,8.42,73685,0

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

@@ -0,0 +1,231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DMAA.US,D,20250225,000000,9.98,9.98,9.95,9.96,1729355,0
+DMAA.US,D,20250226,000000,9.97,9.97,9.97,9.97,1472,0
+DMAA.US,D,20250227,000000,9.97,9.97,9.96,9.96,101403,0
+DMAA.US,D,20250228,000000,9.97,9.97,9.97,9.97,536,0
+DMAA.US,D,20250303,000000,9.97,9.97,9.96,9.96,382010,0
+DMAA.US,D,20250304,000000,9.97,9.97,9.96,9.96,202963,0
+DMAA.US,D,20250305,000000,9.96,9.98,9.96,9.975,1797550,0
+DMAA.US,D,20250306,000000,9.97,9.99,9.97,9.99,1019042,0
+DMAA.US,D,20250307,000000,9.98,10,9.98,10,201948,0
+DMAA.US,D,20250310,000000,9.98,10,9.98,10,164289,0
+DMAA.US,D,20250311,000000,10,10,9.98,9.98,53824,0
+DMAA.US,D,20250312,000000,9.99,10.04,9.989,10.04,25272,0
+DMAA.US,D,20250313,000000,10,10.005,9.99,9.99,92373,0
+DMAA.US,D,20250314,000000,10.01,10.01,9.985,9.99,592680,0
+DMAA.US,D,20250317,000000,10,10,9.99,10,13544,0
+DMAA.US,D,20250318,000000,10,10,10,10,2841,0
+DMAA.US,D,20250319,000000,10,10.02,10,10,633716,0
+DMAA.US,D,20250320,000000,10.01,10.01,10.0094,10.01,2283,0
+DMAA.US,D,20250321,000000,10.01,10.02,10.01,10.02,52213,0
+DMAA.US,D,20250324,000000,10.04,10.04,10.04,10.04,300,0
+DMAA.US,D,20250325,000000,10.01,10.02,10.01,10.02,132140,0
+DMAA.US,D,20250326,000000,10.03,10.03,10.02,10.02,32350,0
+DMAA.US,D,20250327,000000,10.03,10.03,10.03,10.03,31866,0
+DMAA.US,D,20250328,000000,10.025,10.05,10.025,10.04,54623,0
+DMAA.US,D,20250331,000000,10.15,10.15,10.02,10.02,14469,0
+DMAA.US,D,20250401,000000,10.27,10.27,10.02,10.03,47539,0
+DMAA.US,D,20250402,000000,10.03,10.04,10.0289,10.04,15887,0
+DMAA.US,D,20250403,000000,10.0204,10.07,10.0204,10.06,2929,0
+DMAA.US,D,20250404,000000,10.05,10.05,10.02,10.02,4019,0
+DMAA.US,D,20250407,000000,10.03,10.06,10.03,10.05,183442,0
+DMAA.US,D,20250408,000000,10.05,10.05,10.02,10.02,6817,0
+DMAA.US,D,20250409,000000,10.02,10.0302,10.02,10.03,8797,0
+DMAA.US,D,20250410,000000,10.03,10.04,10.0299,10.03,11310,0
+DMAA.US,D,20250411,000000,10.04,10.04,10.03,10.03,8460,0
+DMAA.US,D,20250414,000000,10.04,10.04,10.03,10.035,13647,0
+DMAA.US,D,20250415,000000,10.04,10.04,10.03,10.03,3879,0
+DMAA.US,D,20250416,000000,10.04,10.04,10.03,10.03,1000,0
+DMAA.US,D,20250421,000000,10.04,10.05,10.03,10.05,953,0
+DMAA.US,D,20250422,000000,10.04,10.0487,10.04,10.0481,6439,0
+DMAA.US,D,20250423,000000,10.04,10.04,10.04,10.04,225,0
+DMAA.US,D,20250424,000000,10.045,10.06,10.04,10.06,1071724,0
+DMAA.US,D,20250425,000000,10.06,10.06,10.05,10.06,277392,0
+DMAA.US,D,20250428,000000,10.05,10.26,10.05,10.08,858951,0
+DMAA.US,D,20250429,000000,10.079,10.09,10.07,10.09,221826,0
+DMAA.US,D,20250430,000000,10.08,10.09,10.08,10.09,10845,0
+DMAA.US,D,20250501,000000,10.079,10.09,10.079,10.09,6156,0
+DMAA.US,D,20250502,000000,10.09,10.16,10.08,10.08,95462,0
+DMAA.US,D,20250505,000000,10.09,10.11,10.09,10.1099,223309,0
+DMAA.US,D,20250506,000000,10.07,10.1017,10.07,10.1,18575,0
+DMAA.US,D,20250507,000000,10.11,10.11,10.09,10.1,1558,0
+DMAA.US,D,20250508,000000,10.11,10.12,10.1,10.1,3879,0
+DMAA.US,D,20250509,000000,10.11,10.11,10.1,10.11,1294,0
+DMAA.US,D,20250512,000000,10.11,10.115,10.09,10.11,17777,0
+DMAA.US,D,20250513,000000,10.11,10.12,10.11,10.115,24155,0
+DMAA.US,D,20250514,000000,10.105,10.11,10.1,10.11,11106,0
+DMAA.US,D,20250516,000000,10.1,10.12,10.1,10.115,65496,0
+DMAA.US,D,20250519,000000,10.12,10.13,10.11,10.13,116301,0
+DMAA.US,D,20250521,000000,10.12,10.12,10.12,10.12,2145,0
+DMAA.US,D,20250522,000000,10.13,10.13,10.12,10.13,113976,0
+DMAA.US,D,20250523,000000,10.13,10.13,10.12,10.13,105238,0
+DMAA.US,D,20250527,000000,10.13,10.15,10.12,10.12,62164,0
+DMAA.US,D,20250528,000000,10.1301,10.14,10.12,10.14,133376,0
+DMAA.US,D,20250529,000000,10.13,10.1354,10.13,10.135,65850,0
+DMAA.US,D,20250530,000000,10.135,10.135,10.13,10.13,7166,0
+DMAA.US,D,20250602,000000,10.135,10.15,10.135,10.15,44257,0
+DMAA.US,D,20250603,000000,10.15,10.15,10.145,10.145,49092,0
+DMAA.US,D,20250604,000000,10.1461,10.17,10.1461,10.17,140500,0
+DMAA.US,D,20250605,000000,10.17,10.175,10.16,10.16,67488,0
+DMAA.US,D,20250606,000000,10.1653,10.17,10.15,10.16,16821,0
+DMAA.US,D,20250609,000000,10.16,10.17,10.16,10.16,2313,0
+DMAA.US,D,20250610,000000,10.16,10.18,10.16,10.175,93282,0
+DMAA.US,D,20250611,000000,10.17,10.175,10.17,10.17,16742,0
+DMAA.US,D,20250612,000000,10.25,10.25,10.17,10.17,2226,0
+DMAA.US,D,20250613,000000,10.17,10.18,10.17,10.18,1427,0
+DMAA.US,D,20250616,000000,10.19,10.19,10.17,10.18,28876,0
+DMAA.US,D,20250617,000000,10.18,10.19,10.18,10.19,1908,0
+DMAA.US,D,20250618,000000,10.18,10.19,10.18,10.19,301567,0
+DMAA.US,D,20250620,000000,10.18,10.19,10.18,10.18,466,0
+DMAA.US,D,20250623,000000,10.17,10.19,10.17,10.18,1662,0
+DMAA.US,D,20250624,000000,10.17,10.19,10.17,10.19,253,0
+DMAA.US,D,20250625,000000,10.18,10.18,10.18,10.18,194145,0
+DMAA.US,D,20250626,000000,10.17,10.18,10.17,10.18,427,0
+DMAA.US,D,20250627,000000,10.19,10.19,10.18,10.19,39268,0
+DMAA.US,D,20250630,000000,10.2,10.2,10.2,10.2,359,0
+DMAA.US,D,20250701,000000,10.18,10.1989,10.18,10.195,42187,0
+DMAA.US,D,20250702,000000,10.195,10.195,10.19,10.19,117266,0
+DMAA.US,D,20250707,000000,10.2,10.2,10.2,10.2,1244,0
+DMAA.US,D,20250708,000000,10.2224,10.24,10.195,10.24,44393,0
+DMAA.US,D,20250709,000000,10.2,10.21,10.2,10.21,12340,0
+DMAA.US,D,20250710,000000,10.21,10.21,10.2,10.21,55787,0
+DMAA.US,D,20250711,000000,10.2121,10.2121,10.21,10.21,19254,0
+DMAA.US,D,20250714,000000,10.17,10.22,10.17,10.22,44208,0
+DMAA.US,D,20250715,000000,10.22,10.223,10.21,10.22,43111,0
+DMAA.US,D,20250716,000000,10.2126,10.23,10.2126,10.23,18992,0
+DMAA.US,D,20250717,000000,10.23,10.23,10.23,10.23,269,0
+DMAA.US,D,20250718,000000,10.22,10.23,10.22,10.23,78170,0
+DMAA.US,D,20250721,000000,10.23,10.26,10.2294,10.2447,121482,0
+DMAA.US,D,20250722,000000,10.26,10.27,10.237,10.26,15901,0
+DMAA.US,D,20250723,000000,10.2505,10.27,10.24,10.27,26270,0
+DMAA.US,D,20250724,000000,10.27,10.27,10.26,10.26,3218,0
+DMAA.US,D,20250725,000000,10.26,10.28,10.2452,10.27,4980,0
+DMAA.US,D,20250728,000000,10.28,10.28,10.2606,10.265,3516,0
+DMAA.US,D,20250729,000000,10.24,10.2658,10.24,10.2658,538,0
+DMAA.US,D,20250730,000000,10.26,10.27,10.26,10.27,3736,0
+DMAA.US,D,20250731,000000,10.27,10.2702,10.27,10.27,3943,0
+DMAA.US,D,20250801,000000,10.27,10.27,10.27,10.27,171,0
+DMAA.US,D,20250804,000000,10.27,10.27,10.26,10.27,120280,0
+DMAA.US,D,20250805,000000,10.27,10.27,10.26,10.26,77011,0
+DMAA.US,D,20250806,000000,10.27,10.27,10.26,10.27,172457,0
+DMAA.US,D,20250807,000000,10.27,10.28,10.26,10.27,4347,0
+DMAA.US,D,20250808,000000,10.255,10.255,10.255,10.255,324,0
+DMAA.US,D,20250811,000000,10.2462,10.28,10.2462,10.28,521,0
+DMAA.US,D,20250812,000000,10.28,10.28,10.23,10.23,145779,0
+DMAA.US,D,20250813,000000,10.28,10.28,10.25,10.25,7773,0
+DMAA.US,D,20250814,000000,10.27,10.28,10.26,10.28,883,0
+DMAA.US,D,20250815,000000,10.27,10.27,10.27,10.27,105,0
+DMAA.US,D,20250818,000000,10.28,10.28,10.28,10.28,112,0
+DMAA.US,D,20250819,000000,10.26,10.26,10.26,10.26,111,0
+DMAA.US,D,20250820,000000,10.26,10.26,10.26,10.26,25820,0
+DMAA.US,D,20250821,000000,10.24,10.27,10.24,10.27,1371,0
+DMAA.US,D,20250825,000000,10.22,10.28,10.22,10.27,1507,0
+DMAA.US,D,20250826,000000,10.24,10.28,10.2304,10.2554,50978,0
+DMAA.US,D,20250827,000000,10.25,10.26,10.25,10.26,103440,0
+DMAA.US,D,20250828,000000,10.26,10.263,10.2534,10.2534,41402,0
+DMAA.US,D,20250829,000000,10.2536,10.2536,10.2536,10.2536,1023,0
+DMAA.US,D,20250902,000000,10.25,10.28,10.25,10.26,2810,0
+DMAA.US,D,20250903,000000,10.29,10.29,10.29,10.29,101,0
+DMAA.US,D,20250904,000000,10.27,10.27,10.26,10.26,4449,0
+DMAA.US,D,20250905,000000,10.26,10.26,10.26,10.26,4781,0
+DMAA.US,D,20250908,000000,10.2675,10.29,10.2603,10.29,650,0
+DMAA.US,D,20250909,000000,10.2825,10.3,10.26,10.3,682,0
+DMAA.US,D,20250910,000000,10.2541,10.28,10.2541,10.28,3384,0
+DMAA.US,D,20250911,000000,10.27,10.27,10.25,10.25,44800,0
+DMAA.US,D,20250912,000000,10.251,10.3,10.25,10.3,2791,0
+DMAA.US,D,20250915,000000,10.27,10.27,10.23,10.26,47956,0
+DMAA.US,D,20250916,000000,10.3,10.3,10.2699,10.2699,395,0
+DMAA.US,D,20250917,000000,10.26,10.28,10.26,10.27,61187,0
+DMAA.US,D,20250918,000000,10.282,10.282,10.26,10.28,2207,0
+DMAA.US,D,20250922,000000,10.26,10.3,10.26,10.3,864,0
+DMAA.US,D,20250923,000000,10.27,10.27,10.26,10.26,211,0
+DMAA.US,D,20250924,000000,10.3,10.34,10.28,10.31,545562,0
+DMAA.US,D,20250925,000000,10.26,10.3,10.26,10.2787,159001,0
+DMAA.US,D,20250926,000000,10.26,10.28,10.26,10.2799,4515,0
+DMAA.US,D,20250929,000000,10.2648,10.28,10.26,10.27,84201,0
+DMAA.US,D,20250930,000000,10.26,10.28,10.26,10.27,5057,0
+DMAA.US,D,20251001,000000,10.27,10.27,10.26,10.26,5033,0
+DMAA.US,D,20251002,000000,10.27,10.27,10.27,10.27,119,0
+DMAA.US,D,20251003,000000,10.27,10.27,10.27,10.27,10135,0
+DMAA.US,D,20251006,000000,10.27,10.27,10.27,10.27,1455,0
+DMAA.US,D,20251007,000000,10.29,10.31,10.28,10.297,92226,0
+DMAA.US,D,20251008,000000,10.31,10.32,10.2821,10.3,308387,0
+DMAA.US,D,20251009,000000,10.3182,10.3318,10.28,10.28,5906,0
+DMAA.US,D,20251010,000000,10.26,10.34,10.26,10.29,4296,0
+DMAA.US,D,20251013,000000,10.3,10.3,10.2935,10.295,2852,0
+DMAA.US,D,20251014,000000,10.28,10.31,10.28,10.3,52512,0
+DMAA.US,D,20251015,000000,10.3,10.305,10.3,10.3,3308,0
+DMAA.US,D,20251016,000000,10.305,10.31,10.3,10.31,24352,0
+DMAA.US,D,20251017,000000,10.3041,10.3041,10.3041,10.3041,482,0
+DMAA.US,D,20251020,000000,10.32,10.32,10.2899,10.29,4934,0
+DMAA.US,D,20251021,000000,10.3291,10.3291,10.3,10.3,4557,0
+DMAA.US,D,20251022,000000,10.29,10.3,10.29,10.3,11364,0
+DMAA.US,D,20251023,000000,10.2999,10.315,10.2999,10.315,3129,0
+DMAA.US,D,20251027,000000,10.35,10.35,10.31,10.32,41107,0
+DMAA.US,D,20251028,000000,10.31,10.31,10.3,10.31,6137,0
+DMAA.US,D,20251030,000000,10.319,10.32,10.319,10.32,200239,0
+DMAA.US,D,20251031,000000,10.31,10.31,10.31,10.31,20158,0
+DMAA.US,D,20251104,000000,10.31,10.325,10.31,10.325,201123,0
+DMAA.US,D,20251105,000000,10.33,10.33,10.3,10.32,104047,0
+DMAA.US,D,20251106,000000,10.31,10.3125,10.31,10.3125,2223,0
+DMAA.US,D,20251110,000000,10.31,10.32,10.31,10.32,356,0
+DMAA.US,D,20251111,000000,10.3265,10.3265,10.3265,10.3265,249,0
+DMAA.US,D,20251112,000000,10.32,10.32,10.32,10.32,1073,0
+DMAA.US,D,20251113,000000,10.32,10.32,10.31,10.32,1759,0
+DMAA.US,D,20251114,000000,10.3265,10.3265,10.3265,10.3265,1020,0
+DMAA.US,D,20251117,000000,10.325,10.325,10.325,10.325,2282,0
+DMAA.US,D,20251118,000000,10.325,10.325,10.325,10.325,5875,0
+DMAA.US,D,20251119,000000,10.33,10.33,10.33,10.33,4476,0
+DMAA.US,D,20251120,000000,10.331,10.331,10.32,10.32,302,0
+DMAA.US,D,20251121,000000,10.323,10.35,10.32,10.35,25712,0
+DMAA.US,D,20251124,000000,10.34,10.34,10.34,10.34,216,0
+DMAA.US,D,20251125,000000,10.33,10.33,10.33,10.33,121,0
+DMAA.US,D,20251126,000000,10.34,10.34,10.33,10.33,13533,0
+DMAA.US,D,20251128,000000,10.33,10.33,10.33,10.33,670,0
+DMAA.US,D,20251201,000000,10.34,10.3601,10.3399,10.35,47645,0
+DMAA.US,D,20251202,000000,10.33,10.33,10.33,10.33,209,0
+DMAA.US,D,20251203,000000,10.33,10.34,10.33,10.3301,19211,0
+DMAA.US,D,20251204,000000,10.37,10.37,10.33,10.33,1107,0
+DMAA.US,D,20251205,000000,10.33,10.34,10.33,10.34,15104,0
+DMAA.US,D,20251208,000000,10.35,10.355,10.35,10.35,5002,0
+DMAA.US,D,20251209,000000,10.35,10.36,10.35,10.36,50502,0
+DMAA.US,D,20251210,000000,10.36,10.36,10.36,10.36,1086,0
+DMAA.US,D,20251212,000000,10.3523,10.3523,10.3523,10.3523,2825,0
+DMAA.US,D,20251215,000000,10.362,10.362,10.36,10.36,1227,0
+DMAA.US,D,20251216,000000,10.36,10.36,10.36,10.36,101,0
+DMAA.US,D,20251217,000000,10.35,10.365,10.35,10.36,18293,0
+DMAA.US,D,20251219,000000,10.3615,10.3615,10.3615,10.3615,489,0
+DMAA.US,D,20251222,000000,10.36,10.36,10.36,10.36,56497,0
+DMAA.US,D,20251223,000000,10.37,10.37,10.36,10.36,3297,0
+DMAA.US,D,20251224,000000,10.37,10.37,10.37,10.37,1118,0
+DMAA.US,D,20251230,000000,10.37,10.3742,10.36,10.3742,8504,0
+DMAA.US,D,20260102,000000,10.38,10.38,10.38,10.38,1034,0
+DMAA.US,D,20260105,000000,10.392,10.392,10.37,10.37,2540,0
+DMAA.US,D,20260106,000000,10.38,10.38,10.37,10.37,1110,0
+DMAA.US,D,20260107,000000,10.38,10.38,10.38,10.38,1138,0
+DMAA.US,D,20260108,000000,10.38,10.38,10.38,10.38,27082,0
+DMAA.US,D,20260109,000000,10.37,10.38,10.37,10.38,2053,0
+DMAA.US,D,20260113,000000,10.4,10.4,10.4,10.4,4573,0
+DMAA.US,D,20260114,000000,10.41,10.41,10.395,10.395,2077,0
+DMAA.US,D,20260115,000000,10.4,10.405,10.395,10.4,32312,0
+DMAA.US,D,20260116,000000,10.41,10.41,10.41,10.41,333,0
+DMAA.US,D,20260120,000000,10.41,10.42,10.41,10.42,1570,0
+DMAA.US,D,20260121,000000,10.42,10.435,10.42,10.43,42888,0
+DMAA.US,D,20260122,000000,10.44,10.445,10.44,10.44,10034,0
+DMAA.US,D,20260123,000000,10.45,10.45,10.41,10.41,30948,0
+DMAA.US,D,20260126,000000,10.45,10.45,10.41,10.44,17771,0
+DMAA.US,D,20260127,000000,10.4194,10.4194,10.41,10.41,2224,0
+DMAA.US,D,20260128,000000,10.4218,10.4218,10.41,10.41,11012,0
+DMAA.US,D,20260129,000000,10.44,10.44,10.41,10.44,34212,0
+DMAA.US,D,20260130,000000,10.45,10.45,10.43,10.43,7087,0
+DMAA.US,D,20260202,000000,10.45,10.45,10.42,10.44,567078,0
+DMAA.US,D,20260203,000000,10.42,10.42,10.42,10.42,1543,0
+DMAA.US,D,20260204,000000,10.42,10.45,10.42,10.42,4048,0
+DMAA.US,D,20260205,000000,10.45,10.45,10.43,10.43,2486,0
+DMAA.US,D,20260209,000000,10.43,10.45,10.43,10.45,1042,0
+DMAA.US,D,20260210,000000,10.45,10.45,10.43,10.43,2806,0
+DMAA.US,D,20260211,000000,10.44,10.44,10.44,10.44,250018,0
+DMAA.US,D,20260212,000000,10.44,10.445,10.435,10.435,157000,0
+DMAA.US,D,20260213,000000,10.44,10.44,10.44,10.44,1145,0
+DMAA.US,D,20260217,000000,10.45,10.45,10.45,10.45,200028,0
+DMAA.US,D,20260218,000000,10.43,10.43,10.43,10.43,108,0

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

@@ -0,0 +1,13 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DSAC.US,D,20260129,000000,10,10.04,9.96,10,24122,0
+DSAC.US,D,20260130,000000,9.93,9.931,9.93,9.93,26966,0
+DSAC.US,D,20260202,000000,9.95,10,9.95,9.98,23362,0
+DSAC.US,D,20260203,000000,9.98,9.98,9.98,9.98,5016,0
+DSAC.US,D,20260204,000000,9.98,9.98,9.98,9.98,5092,0
+DSAC.US,D,20260205,000000,10.03,10.04,9.95,9.96,116580,0
+DSAC.US,D,20260206,000000,9.95,10,9.95,9.98,191585,0
+DSAC.US,D,20260210,000000,9.96,9.97,9.96,9.97,227931,0
+DSAC.US,D,20260211,000000,9.971,9.971,9.97,9.97,5536,0
+DSAC.US,D,20260213,000000,9.96,9.96,9.96,9.96,161029,0
+DSAC.US,D,20260217,000000,9.96,9.96,9.96,9.96,4110,0
+DSAC.US,D,20260218,000000,9.96,9.96,9.96,9.96,128029,0