Add files using upload-large-folder tool

daily/us/nasdaq etfs/aapu.us.txt

@@ -0,0 +1,885 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAPU.US,D,20220810,000000,21.7475,22.0011,21.5191,22.0011,17288.199867762,0
+AAPU.US,D,20220811,000000,22.4577,22.4577,21.8574,21.8574,17749.439295073,0
+AAPU.US,D,20220812,000000,22.0857,22.5593,21.9843,22.5593,24736.62528623,0
+AAPU.US,D,20220815,000000,22.4239,22.7536,22.4239,22.7536,26515.353744372,0
+AAPU.US,D,20220816,000000,22.6524,22.8215,22.5242,22.7198,45357.575682611,0
+AAPU.US,D,20220817,000000,22.7452,23.3031,22.7198,23.0075,59717.49651955,0
+AAPU.US,D,20220818,000000,22.8552,23.0496,22.7284,22.9312,32033.669559324,0
+AAPU.US,D,20220819,000000,22.752,22.752,22.3626,22.4239,21975.102048358,0
+AAPU.US,D,20220822,000000,21.9504,22.0342,21.5191,21.6375,25479.33903072,0
+AAPU.US,D,20220823,000000,21.4768,21.7221,21.4431,21.5278,15083.711938257,0
+AAPU.US,D,20220824,000000,21.5444,21.6799,21.35,21.6375,16972.428259835,0
+AAPU.US,D,20220825,000000,21.849,22.0942,21.7731,22.0942,17240.893259833,0
+AAPU.US,D,20220826,000000,22.1026,22.1026,20.8093,20.885,25526.645638649,0
+AAPU.US,D,20220829,000000,20.2848,20.6149,20.1917,20.3947,35736.594294991,0
+AAPU.US,D,20220830,000000,20.5553,20.5553,19.7774,19.8703,25408.379118826,0
+AAPU.US,D,20220831,000000,19.973,20.1832,19.5745,19.5913,132355.61032979,0
+AAPU.US,D,20220901,000000,19.4813,19.7311,19.1939,19.7311,40624.549559285,0
+AAPU.US,D,20220902,000000,20.1071,20.1493,19.1602,19.3207,35036.456497636,0
+AAPU.US,D,20220906,000000,19.4476,19.4559,18.9572,19.0587,43088.041167203,0
+AAPU.US,D,20220907,000000,19.1093,19.4393,18.9741,19.3092,32587.156872097,0
+AAPU.US,D,20220908,000000,19.1432,19.363,18.7039,19.0672,20700.188964662,0
+AAPU.US,D,20220909,000000,19.2363,19.5998,19.1515,19.5913,24105.082070374,0
+AAPU.US,D,20220912,000000,19.9719,20.8426,19.9719,20.7075,75599.507466613,0
+AAPU.US,D,20220913,000000,20.031,20.0817,18.7804,18.898,98864.897246243,0
+AAPU.US,D,20220914,000000,19.0672,19.4559,18.822,19.1855,57925.758744227,0
+AAPU.US,D,20220915,000000,18.973,19.1009,18.4329,18.6104,59376.888942459,0
+AAPU.US,D,20220916,000000,18.3146,18.4076,17.9103,18.3401,40011.928986601,0
+AAPU.US,D,20220919,000000,17.9764,18.9741,17.9764,18.9741,45469.928876443,0
+AAPU.US,D,20220920,000000,18.7881,19.5916,18.7881,19.4394,176800.58377818,0
+AAPU.US,D,20220921,000000,19.5069,19.7184,18.7964,18.7964,91873.413814339,0
+AAPU.US,D,20220922,000000,18.5425,18.7964,18.3143,18.6441,32632.924011746,0
+AAPU.US,D,20220923,000000,18.3227,18.3227,17.9167,18.2296,42860.783404958,0
+AAPU.US,D,20220926,000000,18.1112,18.7795,18.1112,18.2889,98460.287663042,0
+AAPU.US,D,20220927,000000,18.6441,18.9646,18.1196,18.4495,132907.79375622,0
+AAPU.US,D,20220928,000000,17.6882,18.1705,17.2393,18.0606,154576.38629871,0
+AAPU.US,D,20220929,000000,17.3654,17.4557,16.4364,16.7408,114049.1436291,0
+AAPU.US,D,20220930,000000,16.5041,16.8001,15.9626,16.0387,64740.978678763,0
+AAPU.US,D,20221003,000000,15.9711,16.8171,15.955,16.7239,77921.819205152,0
+AAPU.US,D,20221004,000000,17.206,17.3838,17.0792,17.3838,92816.760069053,0
+AAPU.US,D,20221005,000000,16.9876,17.5614,16.8433,17.3838,64128.631109914,0
+AAPU.US,D,20221006,000000,17.2908,17.5953,17.206,17.2822,28591.193629708,0
+AAPU.US,D,20221007,000000,16.7069,16.7494,16.1909,16.284,73215.727175057,0
+AAPU.US,D,20221010,000000,16.3179,16.5795,16.064,16.301,73318.573195308,0
+AAPU.US,D,20221011,000000,16.1702,16.4532,15.972,16.0664,33407.224509036,0
+AAPU.US,D,20221012,000000,16.0301,16.2578,15.9541,15.9711,29048.681099099,0
+AAPU.US,D,20221013,000000,15.3704,16.834,15.2944,16.7663,66976.401946512,0
+AAPU.US,D,20221014,000000,16.9186,16.961,15.9372,15.9795,33227.539508138,0
+AAPU.US,D,20221017,000000,16.4024,16.7146,16.301,16.631,33056.129474387,0
+AAPU.US,D,20221018,000000,17.2231,17.3499,16.4278,16.8507,92297.801415144,0
+AAPU.US,D,20221019,000000,16.4954,17.0707,16.4954,16.8816,150784.08706923,0
+AAPU.US,D,20221020,000000,16.7408,17.2146,16.7408,16.8085,53065.000034894,0
+AAPU.US,D,20221021,000000,16.7323,17.5698,16.7323,17.5022,66517.732338957,0
+AAPU.US,D,20221024,000000,17.4938,17.9836,17.2493,17.8651,46985.263458462,0
+AAPU.US,D,20221025,000000,18.0098,18.3904,17.9251,18.3701,87688.644714481,0
+AAPU.US,D,20221026,000000,18.1451,18.2973,17.6383,17.8744,47946.341785633,0
+AAPU.US,D,20221027,000000,17.6544,17.7644,16.9186,17.0876,96917.597359281,0
+AAPU.US,D,20221028,000000,17.5953,19.2448,17.5953,18.9402,253929.18827542,0
+AAPU.US,D,20221031,000000,18.4836,18.6687,18.2634,18.5173,61981.86820445,0
+AAPU.US,D,20221101,000000,18.8219,18.8444,17.7644,18.0098,83771.038839643,0
+AAPU.US,D,20221102,000000,17.7983,18.2035,17.0032,17.0116,112252.29362012,0
+AAPU.US,D,20221103,000000,16.4872,16.5548,15.9034,15.9287,92949.159543399,0
+AAPU.US,D,20221104,000000,16.5462,16.5462,15.1842,15.8948,193281.9540579,0
+AAPU.US,D,20221107,000000,15.6412,15.988,15.4212,15.988,95013.172777397,0
+AAPU.US,D,20221108,000000,16.1995,16.3649,15.7181,16.0557,118400.59421005,0
+AAPU.US,D,20221109,000000,15.8948,15.8948,15.2098,15.2606,51655.891343642,0
+AAPU.US,D,20221110,000000,16.377,17.2694,16.1909,17.2654,213786.14050904,0
+AAPU.US,D,20221111,000000,17.1216,17.8024,16.834,17.7983,63783.446766084,0
+AAPU.US,D,20221114,000000,17.7052,17.8236,17.3787,17.5614,54592.322542526,0
+AAPU.US,D,20221115,000000,18.2042,18.4412,17.5952,17.8406,110140.99485957,0
+AAPU.US,D,20221116,000000,17.6461,17.7644,17.333,17.6291,67457.532179179,0
+AAPU.US,D,20221117,000000,17.2146,18.0687,17.2146,17.9591,59733.441416899,0
+AAPU.US,D,20221118,000000,18.2804,18.2804,17.8744,18.052,28294.476950593,0
+AAPU.US,D,20221121,000000,17.8236,17.8321,17.4261,17.4684,43015.643504416,0
+AAPU.US,D,20221122,000000,17.4684,17.8321,17.2645,17.8321,29443.515245809,0
+AAPU.US,D,20221123,000000,17.7398,18.1003,17.7398,17.9504,16345.424390886,0
+AAPU.US,D,20221125,000000,17.5022,17.5529,17.2654,17.4091,23402.789228782,0
+AAPU.US,D,20221128,000000,16.9186,17.1554,16.5998,16.7917,118592.10059259,0
+AAPU.US,D,20221129,000000,16.7494,16.834,16.0767,16.1826,82918.717223542,0
+AAPU.US,D,20221130,000000,16.2672,17.4091,16.1571,17.4091,91795.392695528,0
+AAPU.US,D,20221201,000000,17.4513,17.5445,17.1978,17.4599,74913.277578277,0
+AAPU.US,D,20221202,000000,17.02,17.367,16.9945,17.3584,41023.74069841,0
+AAPU.US,D,20221205,000000,17.3161,17.849,17.0116,17.1426,45569.061938227,0
+AAPU.US,D,20221206,000000,17.2569,17.2569,16.3263,16.4954,56016.799029907,0
+AAPU.US,D,20221207,000000,16.5197,16.5197,15.9795,16.1655,66287.215397016,0
+AAPU.US,D,20221208,000000,16.4194,16.5378,16.2331,16.4194,77101.415319474,0
+AAPU.US,D,20221209,000000,16.3856,16.8864,16.1742,16.3601,91529.411608673,0
+AAPU.US,D,20221212,000000,16.4532,16.6986,16.2486,16.6986,29560.546924025,0
+AAPU.US,D,20221213,000000,17.6714,17.6714,16.7069,16.9354,150455.4526597,0
+AAPU.US,D,20221214,000000,16.91,17.0792,16.1826,16.5294,68971.851167009,0
+AAPU.US,D,20221215,000000,16.1487,16.2504,15.2743,15.3621,108353.6019559,0
+AAPU.US,D,20221216,000000,15.3535,15.5135,14.9051,15.0405,117593.19384417,0
+AAPU.US,D,20221219,000000,15.1083,15.1083,14.483,14.6598,88613.076758574,0
+AAPU.US,D,20221220,000000,14.3892,14.6598,14.1354,14.5161,202659.85611134,0
+AAPU.US,D,20221221,000000,14.6344,15.2437,14.6344,15.066,173340.46537273,0
+AAPU.US,D,20221222,000000,14.8459,14.8768,14.1897,14.5161,152888.2930008,0
+AAPU.US,D,20221223,000000,14.3129,14.4906,14.1015,14.4314,62130.817613089,0
+AAPU.US,D,20221227,000000,14.3638,14.3638,13.9493,14.1523,70935.382657084,0
+AAPU.US,D,20221228,000000,13.9154,14.2454,13.4501,13.501,121475.3355741,0
+AAPU.US,D,20221229,000000,13.8055,14.1693,13.8055,14.0592,156283.39380724,0
+AAPU.US,D,20221230,000000,13.7717,14.0847,13.6954,14.0847,75835.345346042,0
+AAPU.US,D,20230103,000000,14.1778,14.2112,13.1542,13.3065,229938.87637923,0
+AAPU.US,D,20230104,000000,13.5941,13.8397,13.2896,13.5178,120423.23260831,0
+AAPU.US,D,20230105,000000,13.6278,13.7039,13.2437,13.2979,138887.04858873,0
+AAPU.US,D,20230106,000000,13.4671,14.0974,13.2471,14.0001,127943.99560642,0
+AAPU.US,D,20230109,000000,14.1778,14.6176,14.0679,14.1015,142913.41117464,0
+AAPU.US,D,20230110,000000,14.0847,14.2264,13.78,14.2033,44396.380879736,0
+AAPU.US,D,20230111,000000,14.3216,14.6261,14.1693,14.6261,126153.05628826,0
+AAPU.US,D,20230112,000000,14.7191,14.7446,14.2961,14.6261,89208.87439313,0
+AAPU.US,D,20230113,000000,14.3892,14.8374,14.3418,14.8036,54270.780961972,0
+AAPU.US,D,20230117,000000,14.8798,15.2288,14.736,15.0236,82757.946433265,0
+AAPU.US,D,20230118,000000,15.2267,15.4381,14.8883,14.8883,120916.18422262,0
+AAPU.US,D,20230119,000000,14.7191,15.0575,14.6854,14.9137,91300.076804896,0
+AAPU.US,D,20230120,000000,14.8459,15.3451,14.7592,15.3451,105075.53282768,0
+AAPU.US,D,20230123,000000,15.3789,16.1826,15.3789,15.8443,101732.44610045,0
+AAPU.US,D,20230124,000000,15.7428,16.1742,15.7428,16.1234,63905.206996955,0
+AAPU.US,D,20230125,000000,15.7934,16.064,15.4804,15.9541,84598.535554304,0
+AAPU.US,D,20230126,000000,16.2162,16.3601,16.0049,16.3179,114663.85547427,0
+AAPU.US,D,20230127,000000,16.2079,16.8652,16.2079,16.6479,137670.62841818,0
+AAPU.US,D,20230130,000000,16.4618,16.5885,16.1403,16.1571,106995.32520569,0
+AAPU.US,D,20230131,000000,16.1234,16.3856,16.0557,16.3856,76824.794989144,0
+AAPU.US,D,20230201,000000,16.3263,16.7577,15.9034,16.5548,163797.06397636,0
+AAPU.US,D,20230202,000000,17.1723,17.536,17.0369,17.4938,473718.22638025,0
+AAPU.US,D,20230203,000000,16.9524,18.6114,16.9524,18.1029,399360.55373896,0
+AAPU.US,D,20230206,000000,17.7559,17.8609,17.4852,17.6121,231792.46902007,0
+AAPU.US,D,20230207,000000,17.4513,18.2213,17.4513,18.1196,161402.0520565,0
+AAPU.US,D,20230208,000000,18.0098,18.0858,17.5361,17.6376,76221.904525605,0
+AAPU.US,D,20230209,000000,17.9928,18.0184,17.4005,17.4852,97276.967361077,0
+AAPU.US,D,20230210,000000,17.1723,17.5277,17.1723,17.5107,82064.031331113,0
+AAPU.US,D,20230213,000000,17.5276,18.0606,17.5276,18.0098,101414.45093438,0
+AAPU.US,D,20230214,000000,17.7136,17.9926,17.5191,17.8659,95934.058406998,0
+AAPU.US,D,20230215,000000,17.8828,18.2889,17.8828,18.2804,134089.93192003,0
+AAPU.US,D,20230216,000000,17.9167,18.4242,17.9167,17.9928,101491.28991503,0
+AAPU.US,D,20230217,000000,17.7052,17.8151,17.4852,17.7729,111129.26236451,0
+AAPU.US,D,20230221,000000,17.3416,17.5107,17.0369,17.0369,71881.093188125,0
+AAPU.US,D,20230222,000000,17.0622,17.2485,16.8171,17.1131,62513.830378161,0
+AAPU.US,D,20230223,000000,17.3161,17.3584,16.8424,17.1978,77463.149597597,0
+AAPU.US,D,20230224,000000,16.7747,16.7917,16.5802,16.7239,89733.743737858,0
+AAPU.US,D,20230227,000000,16.9524,17.1131,16.8594,16.9269,68566.377776825,0
+AAPU.US,D,20230228,000000,16.8171,17.1045,16.8072,16.8507,52146.47868162,0
+AAPU.US,D,20230301,000000,16.7239,16.7917,16.4618,16.47,61046.796916883,0
+AAPU.US,D,20230302,000000,16.3179,16.6817,16.2587,16.5631,58605.681608632,0
+AAPU.US,D,20230303,000000,16.9777,17.4599,16.8507,17.4429,85437.853650603,0
+AAPU.US,D,20230306,000000,17.9504,18.356,17.8744,17.9421,286971.13209184,0
+AAPU.US,D,20230307,000000,17.9251,17.9251,17.4626,17.5276,105320.23542758,0
+AAPU.US,D,20230308,000000,17.7559,17.8237,17.5867,17.7644,87280.80704797,0
+AAPU.US,D,20230309,000000,17.8913,18.0267,17.2822,17.367,103835.46989385,0
+AAPU.US,D,20230310,000000,17.2654,17.3752,16.8424,16.9692,110440.07581501,0
+AAPU.US,D,20230313,000000,16.8761,17.739,16.8761,17.3076,100143.6524083,0
+AAPU.US,D,20230314,000000,17.4769,17.7812,17.2654,17.6461,88485.405836884,0
+AAPU.US,D,20230315,000000,17.3923,17.7812,17.2211,17.739,112544.28174658,0
+AAPU.US,D,20230316,000000,17.6206,18.3311,17.5856,18.2381,299724.03860293,0
+AAPU.US,D,20230317,000000,18.2551,18.3821,17.9591,18.1029,106749.44046762,0
+AAPU.US,D,20230320,000000,18.1451,18.568,17.9504,18.5004,149525.10992478,0
+AAPU.US,D,20230321,000000,18.4818,18.8382,18.3628,18.8297,197869.51738012,0
+AAPU.US,D,20230322,000000,18.8128,19.3392,18.5666,18.5921,231201.14656245,0
+AAPU.US,D,20230323,000000,18.7703,19.1914,18.5533,18.7703,199245.32905221,0
+AAPU.US,D,20230324,000000,18.7365,19.0079,18.5752,19.0079,115054.60691991,0
+AAPU.US,D,20230327,000000,18.9317,19.0591,18.5666,18.643,113631.67840975,0
+AAPU.US,D,20230328,000000,18.5666,18.5921,18.2355,18.5327,65789.241018173,0
+AAPU.US,D,20230329,000000,18.8128,19.1015,18.8128,19.0591,140617.84742296,0
+AAPU.US,D,20230330,000000,19.2117,19.3646,19.1746,19.3392,220083.92861628,0
+AAPU.US,D,20230331,000000,19.3392,19.7976,19.3137,19.7891,207634.48207325,0
+AAPU.US,D,20230403,000000,19.6533,20.0352,19.6533,20.0183,178648.20328332,0
+AAPU.US,D,20230404,000000,20.0947,20.1201,19.8316,19.9334,60171.735997481,0
+AAPU.US,D,20230405,000000,19.7127,19.7976,19.2347,19.5004,197877.76282679,0
+AAPU.US,D,20230406,000000,19.2968,19.772,19.2628,19.7127,90685.77826232,0
+AAPU.US,D,20230410,000000,19.1949,19.2374,18.9063,19.2374,224463.43871629,0
+AAPU.US,D,20230411,000000,19.2882,19.2882,18.991,19.042,120698.02620155,0
+AAPU.US,D,20230412,000000,19.1098,19.2374,18.8391,18.9147,91081.559702234,0
+AAPU.US,D,20230413,000000,19.1778,19.891,19.1523,19.8739,197006.10132222,0
+AAPU.US,D,20230414,000000,19.6957,19.9843,19.5429,19.8061,107983.5474443,0
+AAPU.US,D,20230417,000000,19.7808,19.8061,19.5939,19.7808,105211.89944394,0
+AAPU.US,D,20230418,000000,19.9588,20.1712,19.8656,20.0183,87836.387479126,0
+AAPU.US,D,20230419,000000,19.891,20.3154,19.8486,20.2306,83561.712343858,0
+AAPU.US,D,20230420,000000,19.9588,20.2474,19.8656,20.0183,67665.66909491,0
+AAPU.US,D,20230421,000000,19.7381,19.8954,19.6701,19.7381,84447.508899858,0
+AAPU.US,D,20230424,000000,19.6788,19.8232,19.5429,19.8061,50162.941667262,0
+AAPU.US,D,20230425,000000,19.7808,19.9164,19.4928,19.5259,73231.345593708,0
+AAPU.US,D,20230426,000000,19.39,19.755,19.39,19.475,62846.794479761,0
+AAPU.US,D,20230427,000000,19.755,20.3323,19.755,20.3154,107605.43481867,0
+AAPU.US,D,20230428,000000,20.3494,20.5616,20.256,20.5616,129568.94889202,0
+AAPU.US,D,20230501,000000,20.4937,20.6678,20.3741,20.5363,162305.72799352,0
+AAPU.US,D,20230502,000000,20.5871,20.6719,20.1712,20.3494,104857.34523735,0
+AAPU.US,D,20230503,000000,20.5532,20.7569,20.1201,20.1541,116628.30931196,0
+AAPU.US,D,20230504,000000,19.6533,20.0269,19.5929,19.8316,254531.04894027,0
+AAPU.US,D,20230505,000000,20.7569,21.33,20.7314,21.2238,258546.58146607,0
+AAPU.US,D,20230508,000000,21.0372,21.2577,20.9862,21.2238,129778.6188215,0
+AAPU.US,D,20230509,000000,21.1051,21.139,20.8648,20.9011,63930.481755717,0
+AAPU.US,D,20230510,000000,21.1051,21.2578,20.9011,21.19,59347.191330993,0
+AAPU.US,D,20230511,000000,21.2748,21.3766,20.9847,21.2238,122967.8798763,0
+AAPU.US,D,20230512,000000,21.2662,21.2832,20.7824,21.054,45346.422894016,0
+AAPU.US,D,20230515,000000,21.1643,21.1643,20.8588,20.9606,44538.369120857,0
+AAPU.US,D,20230516,000000,20.9267,21.1306,20.9097,20.9692,59362.50430337,0
+AAPU.US,D,20230517,000000,20.8756,21.1037,20.6556,21.0201,91008.528603202,0
+AAPU.US,D,20230518,000000,21.122,21.5062,21.0454,21.4785,184701.5390563,0
+AAPU.US,D,20230519,000000,21.6907,21.6907,21.4785,21.5126,82427.37446696,0
+AAPU.US,D,20230522,000000,21.3003,21.3936,21.1983,21.3342,74206.664142069,0
+AAPU.US,D,20230523,000000,21.122,21.131,20.8163,20.8333,144125.6960184,0
+AAPU.US,D,20230524,000000,20.6974,20.9692,20.6812,20.9097,72703.637007156,0
+AAPU.US,D,20230525,000000,20.9862,21.2238,20.8588,21.0881,179085.21195656,0
+AAPU.US,D,20230526,000000,21.1135,21.5617,21.1135,21.4871,99106.735149073,0
+AAPU.US,D,20230530,000000,21.8182,22.1493,21.7248,21.8691,144455.51388499,0
+AAPU.US,D,20230531,000000,21.8521,22.2257,21.7671,21.8859,194379.33759897,0
+AAPU.US,D,20230601,000000,21.9454,22.3699,21.8605,22.3699,114766.01628664,0
+AAPU.US,D,20230602,000000,22.5568,22.6161,22.2129,22.5142,183537.7531556,0
+AAPU.US,D,20230605,000000,22.82,23.2605,21.9909,22.2427,860110.8117171,0
+AAPU.US,D,20230606,000000,22.319,22.3275,21.8521,22.183,159617.71238077,0
+AAPU.US,D,20230607,000000,22.0559,22.5481,21.8351,21.9029,170859.78994786,0
+AAPU.US,D,20230608,000000,21.9115,22.4547,21.8605,22.4294,151513.61623014,0
+AAPU.US,D,20230609,000000,22.5906,22.7117,22.442,22.5058,155143.96860459,0
+AAPU.US,D,20230612,000000,22.5822,23.0237,22.4973,23.0067,96815.678897186,0
+AAPU.US,D,20230613,000000,22.8283,23.0746,22.7436,22.8962,203101.84224947,0
+AAPU.US,D,20230614,000000,22.9217,23.107,22.6756,23.0151,105048.1684316,0
+AAPU.US,D,20230615,000000,23.0746,23.482,23.0321,23.4312,104012.77591468,0
+AAPU.US,D,20230616,000000,23.4905,23.55,23.1509,23.2274,160595.38677103,0
+AAPU.US,D,20230620,000000,23.168,23.4058,23.1424,23.2189,72190.063472028,0
+AAPU.US,D,20230621,000000,23.0399,23.2532,22.7862,22.9804,108630.74905738,0
+AAPU.US,D,20230622,000000,22.9461,23.5689,22.9461,23.5689,119869.05930636,0
+AAPU.US,D,20230623,000000,23.3045,23.6545,23.1938,23.5178,90160.77952305,0
+AAPU.US,D,20230626,000000,23.6117,23.7396,23.2448,23.2448,98503.379175033,0
+AAPU.US,D,20230627,000000,23.3472,23.8079,23.3472,23.7568,67960.722238718,0
+AAPU.US,D,20230628,000000,23.7652,24.1067,23.68,23.9956,94513.13450373,0
+AAPU.US,D,20230629,000000,23.9956,24.1151,23.9274,24.0129,100910.41663608,0
+AAPU.US,D,20230630,000000,24.4394,24.9344,24.354,24.8489,355464.58910469,0
+AAPU.US,D,20230703,000000,24.8149,24.8489,24.4565,24.5674,121096.01559736,0
+AAPU.US,D,20230705,000000,24.4224,24.6442,24.2004,24.3455,149421.4793125,0
+AAPU.US,D,20230706,000000,24.0724,24.448,23.936,24.4224,140107.39277873,0
+AAPU.US,D,20230707,000000,24.354,24.5753,24.1237,24.1834,109592.86091498,0
+AAPU.US,D,20230710,000000,23.936,24.0297,23.5006,23.8079,303286.72009155,0
+AAPU.US,D,20230711,000000,23.8678,23.8678,23.4377,23.6714,140330.04960326,0
+AAPU.US,D,20230712,000000,23.9956,24.3626,23.7908,24.0213,222338.0737142,0
+AAPU.US,D,20230713,000000,24.1407,24.2602,24.0201,24.1322,133275.34389952,0
+AAPU.US,D,20230714,000000,24.098,24.2545,23.9696,24.1577,109718.25186354,0
+AAPU.US,D,20230717,000000,24.3967,24.8489,24.3967,24.7892,309105.0944801,0
+AAPU.US,D,20230718,000000,24.6954,24.8405,24.4991,24.721,155526.9638169,0
+AAPU.US,D,20230719,000000,24.6186,25.5658,24.5333,24.9939,401488.92661444,0
+AAPU.US,D,20230720,000000,24.9856,25.2289,24.4736,24.593,229074.02859544,0
+AAPU.US,D,20230721,000000,24.7892,24.9514,24.2518,24.3796,93118.599655316,0
+AAPU.US,D,20230724,000000,24.6699,24.9087,24.4309,24.5418,153292.19242537,0
+AAPU.US,D,20230725,000000,24.6528,24.828,24.593,24.6954,84494.749277603,0
+AAPU.US,D,20230726,000000,24.6869,25.0452,24.6356,24.8661,97084.234888117,0
+AAPU.US,D,20230727,000000,25.1562,25.3696,24.4736,24.61,131904.24661158,0
+AAPU.US,D,20230728,000000,24.8832,25.2245,24.8319,25.105,128687.44143604,0
+AAPU.US,D,20230731,000000,25.1562,25.2159,24.977,25.2159,122563.20688326,0
+AAPU.US,D,20230801,000000,25.2245,25.2283,24.9864,25.0452,123508.91244853,0
+AAPU.US,D,20230802,000000,24.8405,24.8405,24.3029,24.4394,183233.67593544,0
+AAPU.US,D,20230803,000000,24.2346,24.3967,24.1151,24.1834,346312.2217382,0
+AAPU.US,D,20230804,000000,23.1082,23.4408,22.4171,22.4171,563603.01680356,0
+AAPU.US,D,20230807,000000,22.4085,22.6132,21.5739,21.8367,393368.983787,0
+AAPU.US,D,20230808,000000,21.9819,22.0779,21.6149,22.0159,287904.64915013,0
+AAPU.US,D,20230809,000000,22.2207,22.2207,21.4954,21.7173,213188.05010376,0
+AAPU.US,D,20230810,000000,21.9222,22.1695,21.5808,21.666,219452.91001941,0
+AAPU.US,D,20230811,000000,21.5552,21.8026,21.4879,21.6746,181835.62545295,0
+AAPU.US,D,20230814,000000,21.5892,21.9649,21.5723,21.9649,182814.14360289,0
+AAPU.US,D,20230815,000000,21.8367,21.8965,21.5126,21.5978,129553.45929569,0
+AAPU.US,D,20230816,000000,21.4699,21.7425,21.394,21.4015,143955.84020914,0
+AAPU.US,D,20230817,000000,21.5039,21.5636,20.8553,20.9493,226925.97617768,0
+AAPU.US,D,20230818,000000,20.5652,21.1113,20.5652,21.0091,166943.39952552,0
+AAPU.US,D,20230821,000000,21.1286,21.3077,20.8979,21.2649,129480.80285821,0
+AAPU.US,D,20230822,000000,21.3247,21.5636,21.3163,21.487,156172.66860806,0
+AAPU.US,D,20230823,000000,21.7173,22.2804,21.7142,22.1951,252890.1056747,0
+AAPU.US,D,20230824,000000,22.144,22.1781,21.2565,21.3247,223076.35686924,0
+AAPU.US,D,20230825,000000,21.5552,21.8111,21.223,21.7344,137743.71480457,0
+AAPU.US,D,20230828,000000,22.033,22.0501,21.7087,22.033,107107.30762634,0
+AAPU.US,D,20230829,000000,21.9989,22.8607,21.9306,22.7414,250245.17697481,0
+AAPU.US,D,20230830,000000,22.8521,23.4069,22.8521,23.3899,277867.51387563,0
+AAPU.US,D,20230831,000000,23.4155,23.6288,23.3301,23.4155,311030.49007333,0
+AAPU.US,D,20230901,000000,23.7227,23.7481,23.4837,23.7054,117814.75713051,0
+AAPU.US,D,20230905,000000,23.4411,23.7738,23.3472,23.7312,133679.64181776,0
+AAPU.US,D,20230906,000000,23.5434,23.5434,22.1696,22.434,381336.14023783,0
+AAPU.US,D,20230907,000000,21.0603,21.5808,20.7359,21.4783,603999.99604266,0
+AAPU.US,D,20230908,000000,21.6149,21.9222,21.4954,21.5552,315128.54752283,0
+AAPU.US,D,20230911,000000,21.9306,21.9306,21.4186,21.7855,289684.7318684,0
+AAPU.US,D,20230912,000000,21.8111,21.888,20.9578,21.2309,320015.2788824,0
+AAPU.US,D,20230913,000000,21.3419,21.3759,20.7956,20.8385,295595.68462084,0
+AAPU.US,D,20230914,000000,20.7871,21.1368,20.7274,21.103,221086.5079847,0
+AAPU.US,D,20230915,000000,21.3163,21.3163,20.7529,20.9578,192919.24780278,0
+AAPU.US,D,20230918,000000,21.2137,21.7344,21.2137,21.4954,249791.66017957,0
+AAPU.US,D,20230919,000000,21.4236,21.7669,21.3378,21.6984,218978.8783938,0
+AAPU.US,D,20230920,000000,21.6812,21.7842,21.0203,21.046,126032.21612271,0
+AAPU.US,D,20230921,000000,20.8658,21.1491,20.7327,20.7456,163680.16975188,0
+AAPU.US,D,20230922,000000,20.8744,21.2776,20.7714,20.8744,158278.92221134,0
+AAPU.US,D,20230925,000000,20.8057,21.269,20.8057,21.1232,96025.932601036,0
+AAPU.US,D,20230926,000000,21.0117,21.0117,20.3336,20.3679,142163.72463139,0
+AAPU.US,D,20230927,000000,20.471,20.5052,19.8701,20.0761,287870.41599504,0
+AAPU.US,D,20230928,000000,19.9389,20.3507,19.6125,20.1448,130990.738455,0
+AAPU.US,D,20230929,000000,20.4624,20.5139,20.0848,20.2307,111313.93308138,0
+AAPU.US,D,20231002,000000,20.2392,20.7113,20.2049,20.677,51802.344563156,0
+AAPU.US,D,20231003,000000,20.471,20.6167,20.1448,20.4194,98020.526170793,0
+AAPU.US,D,20231004,000000,20.1534,20.7241,20.1534,20.6167,82236.20743068,0
+AAPU.US,D,20231005,000000,20.634,20.9344,20.4751,20.8744,81554.643623257,0
+AAPU.US,D,20231006,000000,20.677,21.3857,20.5825,21.3121,134949.63386974,0
+AAPU.US,D,20231009,000000,21.1405,21.5695,21.0117,21.5653,93853.083881644,0
+AAPU.US,D,20231010,000000,21.6039,21.6897,21.3808,21.4752,170564.54674002,0
+AAPU.US,D,20231011,000000,21.4152,21.7069,21.3292,21.6897,82980.684820327,0
+AAPU.US,D,20231012,000000,21.8186,22.1576,21.5868,21.8872,198295.4557046,0
+AAPU.US,D,20231013,000000,22.0159,22.0845,21.4065,21.5353,118255.39832006,0
+AAPU.US,D,20231016,000000,21.192,21.5438,21.132,21.4752,157149.97293033,0
+AAPU.US,D,20231017,000000,21.0632,21.4314,20.7971,21.2006,79681.216952597,0
+AAPU.US,D,20231018,000000,20.9344,21.2606,20.8529,20.9517,150948.32481595,0
+AAPU.US,D,20231019,000000,20.9773,21.3035,20.84,20.8829,179850.12544969,0
+AAPU.US,D,20231020,000000,20.7822,20.8676,20.3852,20.4366,96603.805504423,0
+AAPU.US,D,20231023,000000,20.0503,20.6167,19.9131,20.4451,101989.90718257,0
+AAPU.US,D,20231024,000000,20.471,20.5524,20.1705,20.5225,71805.368511266,0
+AAPU.US,D,20231025,000000,20.2563,20.41,20.0507,20.0848,90276.330225596,0
+AAPU.US,D,20231026,000000,19.9646,20.0873,19.1492,19.3637,168766.84938129,0
+AAPU.US,D,20231027,000000,19.3551,19.6914,19.3466,19.604,61735.700156468,0
+AAPU.US,D,20231030,000000,19.7243,20.0674,19.707,19.9389,114875.54087505,0
+AAPU.US,D,20231031,000000,19.7757,20.0333,19.5183,20.0246,75459.016545588,0
+AAPU.US,D,20231101,000000,20.0674,20.6167,19.8958,20.5568,180444.30928181,0
+AAPU.US,D,20231102,000000,20.8744,21.2606,20.8486,21.2606,526218.52224936,0
+AAPU.US,D,20231103,000000,20.6083,21.0632,20.4496,21.0203,478379.73336629,0
+AAPU.US,D,20231106,000000,20.9687,21.5179,20.9687,21.5179,323999.12312014,0
+AAPU.US,D,20231107,000000,21.4581,22.0502,21.4581,21.9816,239633.17442455,0
+AAPU.US,D,20231108,000000,22.0159,22.2473,21.9131,22.1362,126585.62263301,0
+AAPU.US,D,20231109,000000,22.1619,22.3506,21.9475,22.0416,122771.19544411,0
+AAPU.US,D,20231110,000000,22.3164,22.8313,22.3035,22.7971,198902.45526642,0
+AAPU.US,D,20231113,000000,22.7197,22.7197,22.4192,22.4966,135666.14966729,0
+AAPU.US,D,20231114,000000,23.0201,23.106,22.7888,22.9772,177228.72619038,0
+AAPU.US,D,20231115,000000,23.0716,23.3624,23.0586,23.0974,139323.29290062,0
+AAPU.US,D,20231116,000000,23.3636,23.6125,23.2519,23.4235,123464.40991491,0
+AAPU.US,D,20231117,000000,23.4579,23.4837,23.2344,23.4064,94723.388435738,0
+AAPU.US,D,20231120,000000,23.4235,23.784,23.4235,23.7325,111749.6678916,0
+AAPU.US,D,20231121,000000,23.6896,23.6896,23.415,23.5694,101649.70781203,0
+AAPU.US,D,20231122,000000,23.6982,23.9563,23.5952,23.6639,110899.16946524,0
+AAPU.US,D,20231124,000000,23.5609,23.5609,23.2826,23.3978,67103.160773216,0
+AAPU.US,D,20231127,000000,23.3978,23.5248,23.2262,23.3548,73285.002759859,0
+AAPU.US,D,20231128,000000,23.3548,23.5866,23.329,23.4837,87215.700957049,0
+AAPU.US,D,20231129,000000,23.578,23.7755,23.2342,23.2948,94267.847497786,0
+AAPU.US,D,20231130,000000,23.3721,23.4235,23.0716,23.3721,78805.087066816,0
+AAPU.US,D,20231201,000000,23.4235,23.6639,23.2691,23.6297,65472.067900751,0
+AAPU.US,D,20231204,000000,23.4064,23.4064,22.9171,23.3033,58340.696849066,0
+AAPU.US,D,20231205,000000,23.415,24.1874,23.415,24.0329,141300.41047532,0
+AAPU.US,D,20231206,000000,24.2047,24.2544,23.7756,23.8183,110344.5978886,0
+AAPU.US,D,20231207,000000,24.0244,24.2905,24.0244,24.1446,112855.31584586,0
+AAPU.US,D,20231208,000000,24.1355,24.4579,24.0415,24.4365,111930.25317391,0
+AAPU.US,D,20231211,000000,23.99,23.99,23.6125,23.9558,139748.5421138,0
+AAPU.US,D,20231212,000000,23.8955,24.2218,23.6896,24.2218,64393.216472249,0
+AAPU.US,D,20231213,000000,24.2905,24.8226,24.2905,24.7968,142399.06803156,0
+AAPU.US,D,20231214,000000,24.8313,25.1168,24.5394,24.8655,149163.44318694,0
+AAPU.US,D,20231215,000000,24.7539,24.8815,24.6339,24.6339,81024.538439706,0
+AAPU.US,D,20231218,000000,24.488,24.5137,24.1533,24.4192,196268.24027739,0
+AAPU.US,D,20231219,000000,24.4365,24.591,24.4277,24.591,93165.694742534,0
+AAPU.US,D,20231220,000000,24.6424,24.7282,24.2218,24.2303,156261.02731484,0
+AAPU.US,D,20231221,000000,24.4319,24.5965,23.9638,24.1719,168655.10183043,0
+AAPU.US,D,20231222,000000,24.1112,24.276,23.8425,23.9725,119828.87813244,0
+AAPU.US,D,20231226,000000,23.9465,23.9725,23.8078,23.8425,90734.139451337,0
+AAPU.US,D,20231227,000000,23.7473,23.9257,23.4784,23.8859,171343.5036835,0
+AAPU.US,D,20231228,000000,24.0246,24.1351,23.8687,23.9465,113327.09940195,0
+AAPU.US,D,20231229,000000,23.9812,24.0678,23.5999,23.7559,95853.641177545,0
+AAPU.US,D,20240102,000000,22.7419,22.9413,22.1178,22.4126,389423.66207103,0
+AAPU.US,D,20240103,000000,22.1958,22.4645,22.0573,22.2045,139211.90934691,0
+AAPU.US,D,20240104,000000,21.8232,21.9676,21.5719,21.7537,211550.68796414,0
+AAPU.US,D,20240105,000000,21.7711,21.901,21.4504,21.6325,189693.86551663,0
+AAPU.US,D,20240108,000000,21.7711,22.4126,21.6671,22.4126,212086.06069367,0
+AAPU.US,D,20240109,000000,22.1264,22.3085,21.8925,22.3085,115097.06010694,0
+AAPU.US,D,20240110,000000,22.1872,22.5338,22.1296,22.4904,138853.07115965,0
+AAPU.US,D,20240111,000000,22.5859,22.6292,22.0485,22.3777,154365.03446981,0
+AAPU.US,D,20240112,000000,22.4472,22.56,22.3173,22.4298,105766.11341777,0
+AAPU.US,D,20240116,000000,21.7884,22.1127,21.5372,22.0051,147247.11557213,0
+AAPU.US,D,20240117,000000,21.5891,21.8838,21.4331,21.8491,101101.21698345,0
+AAPU.US,D,20240118,000000,22.4472,22.9931,22.4182,22.8979,243804.58727773,0
+AAPU.US,D,20240119,000000,23.0105,23.4959,22.9325,23.418,154596.9523979,0
+AAPU.US,D,20240122,000000,23.6085,24.1089,23.5651,23.8425,215715.98010559,0
+AAPU.US,D,20240123,000000,24.0592,24.1719,23.8454,24.0852,105163.81909703,0
+AAPU.US,D,20240124,000000,24.1372,24.2931,23.9205,23.9465,111867.51642164,0
+AAPU.US,D,20240125,000000,24.0678,24.2672,23.6952,23.8772,117143.93774099,0
+AAPU.US,D,20240126,000000,23.8512,23.9638,23.4707,23.5306,78180.572000098,0
+AAPU.US,D,20240129,000000,23.4351,23.5046,23.0278,23.4351,380913.08178424,0
+AAPU.US,D,20240130,000000,23.2706,23.4005,22.6639,22.7245,176494.15856423,0
+AAPU.US,D,20240131,000000,22.4472,22.5251,22.0573,22.0573,194076.07591919,0
+AAPU.US,D,20240201,000000,22.0051,22.5164,21.9791,22.4991,205301.59593142,0
+AAPU.US,D,20240202,000000,21.2944,22.5685,21.1471,22.3172,479861.26964415,0
+AAPU.US,D,20240205,000000,22.7505,22.9325,22.3346,22.6378,285655.96582473,0
+AAPU.US,D,20240206,000000,22.5165,22.9413,22.5165,22.9325,146183.29303628,0
+AAPU.US,D,20240207,000000,23.1838,23.2358,22.8285,22.9413,189879.63062322,0
+AAPU.US,D,20240208,000000,22.9758,22.9758,22.6119,22.7419,136566.19885374,0
+AAPU.US,D,20240209,000000,22.8372,23.0884,22.7245,22.8632,157591.11669349,0
+AAPU.US,D,20240212,000000,22.8199,22.8199,22.5165,22.5685,193106.86666744,0
+AAPU.US,D,20240213,000000,22.3085,22.3864,21.9185,22.1958,91936.420451722,0
+AAPU.US,D,20240214,000000,22.2391,22.2651,21.7279,22.0138,171553.49902138,0
+AAPU.US,D,20240215,000000,21.9099,22.0485,21.5372,21.9879,247665.2707972,0
+AAPU.US,D,20240216,000000,21.9099,22.1261,21.5563,21.6757,241634.25084614,0
+AAPU.US,D,20240220,000000,21.6066,21.6845,21.2685,21.5285,137377.33469181,0
+AAPU.US,D,20240221,000000,21.6238,21.7537,21.3899,21.6757,79672.46195547,0
+AAPU.US,D,20240222,000000,21.8838,22.1178,21.7018,22.0051,183658.23028341,0
+AAPU.US,D,20240223,000000,22.1005,22.1005,21.6411,21.6932,106743.39941328,0
+AAPU.US,D,20240226,000000,21.6325,21.6845,21.3638,21.4418,163288.68250913,0
+AAPU.US,D,20240227,000000,21.4158,21.9267,21.2339,21.7105,287703.99727932,0
+AAPU.US,D,20240228,000000,21.6845,21.7253,21.2598,21.4678,210401.48270849,0
+AAPU.US,D,20240229,000000,21.4593,21.6584,21.1468,21.3638,315162.61843783,0
+AAPU.US,D,20240301,000000,21.1299,21.2858,20.7486,21.1471,355962.8664749,0
+AAPU.US,D,20240304,000000,20.5404,20.6358,20.1158,20.3498,492170.22714138,0
+AAPU.US,D,20240305,000000,19.5611,19.7952,19.3891,19.4831,611944.87570855,0
+AAPU.US,D,20240306,000000,19.6478,19.6478,19.2231,19.2838,368278.74689535,0
+AAPU.US,D,20240307,000000,19.2925,19.5611,19.1798,19.2665,610090.68610431,0
+AAPU.US,D,20240308,000000,19.2751,20.0637,19.2492,19.5611,776276.61198385,0
+AAPU.US,D,20240311,000000,19.9165,20.1677,19.776,19.9078,566020.51066312,0
+AAPU.US,D,20240312,000000,19.9511,20.113,19.5879,19.9684,499425.45068305,0
+AAPU.US,D,20240313,000000,19.9165,19.9511,19.5438,19.6044,318907.91990352,0
+AAPU.US,D,20240314,000000,19.9338,20.1418,19.7734,19.9251,473421.7972227,0
+AAPU.US,D,20240315,000000,19.6218,19.8038,19.4051,19.8038,399498.82300708,0
+AAPU.US,D,20240318,000000,20.3845,20.7138,20.0032,20.0378,684587.10912722,0
+AAPU.US,D,20240319,000000,20.111,20.5198,19.9109,20.4502,375399.53092888,0
+AAPU.US,D,20240320,000000,20.3371,20.8851,20.2675,20.8764,349720.4473122,0
+AAPU.US,D,20240321,000000,20.6329,20.6764,19.5108,19.6065,1067034.499164,0
+AAPU.US,D,20240322,000000,19.65,19.8848,19.3739,19.7543,386777.32967331,0
+AAPU.US,D,20240325,000000,19.4412,19.6783,19.2585,19.5108,365640.39851083,0
+AAPU.US,D,20240326,000000,19.3542,19.5979,19.301,19.3282,326094.58674872,0
+AAPU.US,D,20240327,000000,19.4238,19.9457,19.3803,19.9196,373114.08443965,0
+AAPU.US,D,20240328,000000,19.6586,19.7022,19.4324,19.5804,292187.66584661,0
+AAPU.US,D,20240401,000000,19.5368,19.5368,19.2411,19.3195,229533.32295772,0
+AAPU.US,D,20240402,000000,19.1106,19.1626,18.9366,19.0759,340007.29973296,0
+AAPU.US,D,20240403,000000,19.0237,19.4583,19.0106,19.2411,217147.30662222,0
+AAPU.US,D,20240404,000000,19.4064,19.7282,19.0324,19.0585,516891.43110752,0
+AAPU.US,D,20240405,000000,19.1976,19.3542,19.0585,19.1976,175305.70178214,0
+AAPU.US,D,20240408,000000,19.0759,19.0933,18.8765,18.9454,323268.81840338,0
+AAPU.US,D,20240409,000000,18.9801,19.2925,18.9019,19.1976,318699.07504589,0
+AAPU.US,D,20240410,000000,19.0151,19.0529,18.6193,18.7628,499029.77008982,0
+AAPU.US,D,20240411,000000,18.8932,20.4676,18.8236,20.3633,1249859.8717138,0
+AAPU.US,D,20240412,000000,20.1805,21.146,20.1805,20.7199,1347582.2526849,0
+AAPU.US,D,20240415,000000,20.4155,20.6678,19.7456,19.7891,776227.52810288,0
+AAPU.US,D,20240416,000000,19.5891,20.0197,18.7938,19.0151,573925.27707194,0
+AAPU.US,D,20240417,000000,19.0845,19.3011,18.7192,18.7279,341686.89597077,0
+AAPU.US,D,20240418,000000,18.7453,18.8366,18.4061,18.5017,288618.0927334,0
+AAPU.US,D,20240419,000000,18.2583,18.3451,17.8145,18.0234,367218.82810324,0
+AAPU.US,D,20240422,000000,18.1451,18.5016,18.0146,18.2148,319395.74535397,0
+AAPU.US,D,20240423,000000,18.0928,18.4719,18.0146,18.4321,413885.39215624,0
+AAPU.US,D,20240424,000000,18.3451,18.9593,18.293,18.9019,530714.47365607,0
+AAPU.US,D,20240425,000000,18.9801,19.2323,18.6844,19.0672,299114.1321935,0
+AAPU.US,D,20240426,000000,19.0933,19.3889,18.9279,18.9279,457143.3300319,0
+AAPU.US,D,20240429,000000,19.8413,20.4319,19.7891,19.8936,813132.6604959,0
+AAPU.US,D,20240430,000000,19.85,20.2063,19.0845,19.128,445172.32686672,0
+AAPU.US,D,20240501,000000,18.9889,19.6583,18.8585,18.9366,502646.47766282,0
+AAPU.US,D,20240502,000000,19.5804,19.8065,19.2542,19.7543,1865068.0378342,0
+AAPU.US,D,20240503,000000,22.7901,22.9031,21.9028,22.0769,1782789.6649799,0
+AAPU.US,D,20240506,000000,21.842,22.2552,21.3635,21.668,776754.05450734,0
+AAPU.US,D,20240507,000000,22.1029,22.4162,21.5724,21.8246,757693.33881748,0
+AAPU.US,D,20240508,000000,21.9116,21.9638,21.6244,21.9028,277489.76173956,0
+AAPU.US,D,20240509,000000,21.8246,22.3378,21.7463,22.3205,353692.38776506,0
+AAPU.US,D,20240510,000000,22.4682,22.4857,21.8159,21.9811,285192.22224149,0
+AAPU.US,D,20240513,000000,22.5553,22.9772,22.3987,22.7901,460431.24600735,0
+AAPU.US,D,20240514,000000,23.0946,23.2268,22.773,23.025,722941.4465021,0
+AAPU.US,D,20240515,000000,23.1207,23.8156,23.0337,23.5991,566183.729457,0
+AAPU.US,D,20240516,000000,23.7643,23.9296,23.573,23.6165,307308.63047079,0
+AAPU.US,D,20240517,000000,23.4947,23.8512,23.4426,23.6251,235750.47316585,0
+AAPU.US,D,20240520,000000,23.4686,24.1122,23.4251,23.921,292298.02945977,0
+AAPU.US,D,20240521,000000,23.8861,24.3123,23.8861,24.2341,251878.50576013,0
+AAPU.US,D,20240522,000000,24.2341,24.3298,23.6861,23.86,247857.13160554,0
+AAPU.US,D,20240523,000000,23.8339,23.8339,22.7726,22.8424,515495.79124941,0
+AAPU.US,D,20240524,000000,23.3207,23.7203,23.1207,23.5903,334609.82927676,0
+AAPU.US,D,20240528,000000,23.9819,24.3123,23.3725,23.6338,654456.22605114,0
+AAPU.US,D,20240529,000000,23.4947,24.1288,23.4774,23.6688,450453.68560492,0
+AAPU.US,D,20240530,000000,23.7382,24.1036,23.7382,23.8948,379777.28758431,0
+AAPU.US,D,20240531,000000,23.8948,24.1645,23.5208,24.1557,449702.98311122,0
+AAPU.US,D,20240603,000000,24.295,24.7995,24.1731,24.5646,773969.67251694,0
+AAPU.US,D,20240604,000000,24.7125,24.867,24.2866,24.6255,366180.72036693,0
+AAPU.US,D,20240605,000000,24.8603,25.2604,24.7734,25.0082,569484.29126313,0
+AAPU.US,D,20240606,000000,24.9473,25.1387,24.556,24.6342,589775.10139137,0
+AAPU.US,D,20240607,000000,24.6515,25.2257,24.5211,25.2257,718638.41520975,0
+AAPU.US,D,20240610,000000,25.2431,25.3215,23.9905,24.2688,2281213.5848183,0
+AAPU.US,D,20240611,000000,24.3646,27.757,24.3646,27.7396,4998314.0079251,0
+AAPU.US,D,20240612,000000,27.8613,31.2451,27.6874,29.3313,5492433.7468501,0
+AAPU.US,D,20240613,000000,29.7837,30.3318,28.94,29.5924,2385264.6292317,0
+AAPU.US,D,20240614,000000,29.4097,29.862,28.8007,29.1227,1366141.7336317,0
+AAPU.US,D,20240617,000000,29.3662,30.9058,29.201,30.3057,2129501.5542124,0
+AAPU.US,D,20240618,000000,30.5666,30.8189,29.2445,29.6358,1950317.031276,0
+AAPU.US,D,20240620,000000,29.5141,29.5837,28.0875,28.305,2024676.8148859,0
+AAPU.US,D,20240621,000000,28.4441,28.8704,27.6178,27.6353,1218372.9029544,0
+AAPU.US,D,20240624,000000,27.7483,29.0965,27.4699,27.9049,1829314.8256535,0
+AAPU.US,D,20240625,000000,28.1654,28.7344,27.9992,28.1305,781934.61779749,0
+AAPU.US,D,20240626,000000,28.7695,29.6622,28.5506,29.2071,1683058.0865518,0
+AAPU.US,D,20240627,000000,29.6447,29.9073,28.9804,29.4697,937761.01556827,0
+AAPU.US,D,20240628,000000,29.9073,29.9685,28.402,28.4981,1276905.3959615,0
+AAPU.US,D,20240701,000000,28.892,30.3361,28.8745,30.1436,1365007.1164957,0
+AAPU.US,D,20240702,000000,29.951,31.1239,29.671,31.1063,1942651.449637,0
+AAPU.US,D,20240703,000000,30.9664,31.4127,30.7396,31.4127,1233436.655322,0
+AAPU.US,D,20240705,000000,31.5091,32.8131,31.4653,32.7956,1384482.7027055,0
+AAPU.US,D,20240708,000000,33.0407,33.207,31.8853,33.1807,1480919.1880761,0
+AAPU.US,D,20240709,000000,33.3033,33.6445,32.7868,33.4521,1010107.2313604,0
+AAPU.US,D,20240710,000000,33.6184,34.7212,33.6008,34.6687,1415377.8878927,0
+AAPU.US,D,20240711,000000,34.3624,34.4673,32.533,33.0757,2116128.8113498,0
+AAPU.US,D,20240712,000000,33.4521,34.511,33.3733,33.9072,1448521.5744092,0
+AAPU.US,D,20240715,000000,35.6751,35.824,34.6672,35.0625,1671409.9813418,0
+AAPU.US,D,20240716,000000,35.2901,35.5877,34.4028,35.1238,1082967.586176,0
+AAPU.US,D,20240717,000000,33.5571,34.0998,32.6906,33.3558,1537340.804514,0
+AAPU.US,D,20240718,000000,33.7496,33.7759,31.474,31.9904,1402482.1386524,0
+AAPU.US,D,20240719,000000,32.1042,32.6906,31.7074,31.9641,661437.56865868,0
+AAPU.US,D,20240722,000000,32.8394,32.9443,31.6665,31.8853,1000812.7403469,0
+AAPU.US,D,20240723,000000,32.0079,32.7169,31.5265,32.1567,555623.1874996,0
+AAPU.US,D,20240724,000000,31.9466,32.0697,29.8986,30.3187,952092.92648086,0
+AAPU.US,D,20240725,000000,30.3886,30.9392,29.2158,30.0211,992485.97322863,0
+AAPU.US,D,20240726,000000,30.3624,30.5288,29.5834,30.1349,783282.8045702,0
+AAPU.US,D,20240729,000000,29.881,30.4762,29.5135,30.1786,580041.36352193,0
+AAPU.US,D,20240730,000000,30.4412,30.7475,29.5922,30.2836,591137.62618003,0
+AAPU.US,D,20240731,000000,31.0976,31.719,30.9139,31.2027,759944.3204972,0
+AAPU.US,D,20240801,000000,31.9029,31.9029,29.8277,30.1611,1638750.7280385,0
+AAPU.US,D,20240802,000000,30.3449,32.1356,29.9948,30.5462,2269225.7021714,0
+AAPU.US,D,20240805,000000,24.6645,28.7081,23.9031,27.5529,2291277.6961545,0
+AAPU.US,D,20240806,000000,26.6251,27.7716,25.4698,27.0015,813094.87021453,0
+AAPU.US,D,20240807,000000,27.0015,28.7081,26.8439,27.7104,664796.61027882,0
+AAPU.US,D,20240808,000000,28.5506,28.8483,27.4741,28.6556,477789.39453007,0
+AAPU.US,D,20240809,000000,28.2706,29.5572,28.2706,29.4346,834684.13907649,0
+AAPU.US,D,20240812,000000,29.4171,30.3361,29.3209,29.811,901067.4847273,0
+AAPU.US,D,20240813,000000,30.2574,31.0014,30.2574,30.8175,676788.61736895,0
+AAPU.US,D,20240814,000000,30.6162,31.3077,30.3886,30.9226,576441.24782633,0
+AAPU.US,D,20240815,000000,31.7628,31.9379,31.2552,31.7541,428959.89767239,0
+AAPU.US,D,20240816,000000,31.5615,32.3405,31.4741,32.1129,379696.23897266,0
+AAPU.US,D,20240819,000000,31.951,32.0691,31.2552,32.0691,1191095.5929408,0
+AAPU.US,D,20240820,000000,32.0079,32.4015,31.9291,32.2093,470974.1961409,0
+AAPU.US,D,20240821,000000,32.2004,32.6027,31.8415,32.1479,361851.04473287,0
+AAPU.US,D,20240822,000000,32.568,32.6994,31.4477,31.6578,410114.98866471,0
+AAPU.US,D,20240823,000000,31.9554,32.6375,31.5615,32.2529,491242.69897808,0
+AAPU.US,D,20240826,000000,32.2634,32.3492,31.404,32.3492,673164.50851892,0
+AAPU.US,D,20240827,000000,31.9641,32.8121,31.684,32.5942,472611.44329793,0
+AAPU.US,D,20240828,000000,32.5855,33.0931,31.9203,32.0866,537054.77103344,0
+AAPU.US,D,20240829,000000,33.1632,33.9596,32.8131,33.0669,2167733.5164031,0
+AAPU.US,D,20240830,000000,33.1545,33.164,32.3579,32.7781,1070797.3442244,0
+AAPU.US,D,20240903,000000,32.6556,32.7781,30.5462,30.9664,903202.87547154,0
+AAPU.US,D,20240904,000000,30.6775,30.6775,29.5398,30.4062,811409.63674864,0
+AAPU.US,D,20240905,000000,30.6863,31.7191,30.6863,30.8963,789056.01453842,0
+AAPU.US,D,20240906,000000,31.2727,31.6306,30.1523,30.4587,705794.05601198,0
+AAPU.US,D,20240909,000000,30.4412,30.4805,29.2968,30.45,1050945.8652619,0
+AAPU.US,D,20240910,000000,29.9336,30.555,29.2902,30.1961,696280.19901507,0
+AAPU.US,D,20240911,000000,30.5288,30.9927,29.6185,30.7475,585757.44693199,0
+AAPU.US,D,20240912,000000,30.8262,31.1239,30.1523,30.9488,420206.96643025,0
+AAPU.US,D,20240913,000000,31.1502,31.2377,30.6696,30.8088,620784.02480567,0
+AAPU.US,D,20240916,000000,29.172,29.3417,28.4193,29.1108,1102270.6501802,0
+AAPU.US,D,20240917,000000,28.9445,29.2334,28.6032,29.2158,861003.48695457,0
+AAPU.US,D,20240918,000000,29.4346,30.7564,29.4346,30.2311,1042475.1392171,0
+AAPU.US,D,20240919,000000,31.4653,32.7435,31.3339,32.4892,1070373.4651628,0
+AAPU.US,D,20240920,000000,32.7868,33.6359,32.1216,32.3492,1119773.085071,0
+AAPU.US,D,20240923,000000,31.9379,32.6118,31.579,31.7541,905551.91954331,0
+AAPU.US,D,20240924,000000,32.3555,32.5496,31.5616,32.0026,613179.04151288,0
+AAPU.US,D,20240925,000000,31.4204,31.9586,31.0676,31.6939,760588.42309777,0
+AAPU.US,D,20240926,000000,32.0467,32.2937,31.4822,32.0291,702620.02105238,0
+AAPU.US,D,20240927,000000,32.2585,32.5848,31.9666,32.082,752312.72913814,0
+AAPU.US,D,20240930,000000,32.7436,33.5639,32.6202,33.5639,1202419.788005,0
+AAPU.US,D,20241001,000000,32.5848,32.5848,30.8736,31.5792,1138726.4195903,0
+AAPU.US,D,20241002,000000,31.491,31.8963,30.7324,31.7557,542827.70725915,0
+AAPU.US,D,20241003,000000,31.2529,31.7114,30.7765,31.394,469175.16467522,0
+AAPU.US,D,20241004,000000,32.0203,32.0203,30.9794,31.7027,479197.82362002,0
+AAPU.US,D,20241007,000000,31.0676,31.3759,30.1899,30.2737,520971.9396088,0
+AAPU.US,D,20241008,000000,30.9705,31.4293,30.7148,31.3675,402741.74800018,0
+AAPU.US,D,20241009,000000,31.2176,32.4878,31.1293,32.4349,519033.38664018,0
+AAPU.US,D,20241010,000000,31.9497,32.3996,31.7644,32.2761,426022.52213097,0
+AAPU.US,D,20241011,000000,32.3731,32.3731,31.7998,31.8263,523530.60279604,0
+AAPU.US,D,20241014,000000,32.1526,32.9905,32.1349,32.8848,652069.13483957,0
+AAPU.US,D,20241015,000000,33.5287,34.6313,33.1593,33.5904,1441935.3760471,0
+AAPU.US,D,20241016,000000,32.9685,33.0699,32.426,32.9465,613758.34009006,0
+AAPU.US,D,20241017,000000,33.5463,33.5552,32.6289,33.0699,523243.78764922,0
+AAPU.US,D,20241018,000000,34.1417,34.1549,33.6186,33.8727,630106.80345878,0
+AAPU.US,D,20241021,000000,33.7139,34.3843,33.7139,34.3049,568802.04972529,0
+AAPU.US,D,20241022,000000,33.4846,34.1991,33.1758,34.1197,558200.09220332,0
+AAPU.US,D,20241023,000000,33.6081,33.8727,31.7469,32.5937,1221862.0005266,0
+AAPU.US,D,20241024,000000,32.3996,32.6113,31.9409,32.5408,366428.45636804,0
+AAPU.US,D,20241025,000000,32.2585,33.2552,32.2585,32.7525,480492.45957918,0
+AAPU.US,D,20241028,000000,33.2993,33.6875,33.0699,33.3522,378744.50283069,0
+AAPU.US,D,20241029,000000,33.2552,33.5639,32.9905,33.3787,343138.61298359,0
+AAPU.US,D,20241030,000000,33.1229,33.2287,32.232,32.4172,757152.30961946,0
+AAPU.US,D,20241031,000000,32.1085,32.2143,31.0499,31.147,865778.16160809,0
+AAPU.US,D,20241101,000000,29.7709,30.9784,29.5857,30.3354,923299.902911,0
+AAPU.US,D,20241104,000000,29.7709,30.2649,29.4534,30.0973,332036.71285393,0
+AAPU.US,D,20241105,000000,29.9826,30.6177,29.9826,30.4502,363709.94758514,0
+AAPU.US,D,20241106,000000,30.3002,31.1382,29.8415,30.2473,774433.77245788,0
+AAPU.US,D,20241107,000000,30.7853,31.6233,30.7633,31.5616,623630.22269285,0
+AAPU.US,D,20241108,000000,31.5352,31.8968,31.2732,31.4998,436653.95472732,0
+AAPU.US,D,20241111,000000,30.8736,30.9882,29.9297,30.6795,772923.74172443,0
+AAPU.US,D,20241112,000000,30.7324,31.0235,30.4413,30.6883,316053.28694479,0
+AAPU.US,D,20241113,000000,30.6089,31.297,30.256,30.8559,408627.69362187,0
+AAPU.US,D,20241114,000000,30.8912,31.8792,30.8824,31.7027,405858.17028717,0
+AAPU.US,D,20241115,000000,31.1029,31.2881,30.6177,30.803,282807.67036124,0
+AAPU.US,D,20241118,000000,30.8382,32.0997,30.8382,31.6057,407187.94960424,0
+AAPU.US,D,20241119,000000,31.2441,32.2143,31.2441,31.6763,331368.98905362,0
+AAPU.US,D,20241120,000000,31.6057,32.1085,31.0324,31.8527,313151.12577539,0
+AAPU.US,D,20241121,000000,31.8527,32.1956,30.9832,31.7469,438313.62814607,0
+AAPU.US,D,20241122,000000,31.6586,32.3202,31.5969,32.038,298435.12806445,0
+AAPU.US,D,20241125,000000,32.5186,33.017,32.0476,32.8936,558644.48563239,0
+AAPU.US,D,20241126,000000,33.1141,33.6527,33.1141,33.4933,453798.24510422,0
+AAPU.US,D,20241127,000000,33.4052,33.6786,33.167,33.4933,412860.76776506,0
+AAPU.US,D,20241129,000000,33.4316,34.2784,33.1951,34.1638,237651.85641608,0
+AAPU.US,D,20241202,000000,34.1461,35.1341,34.102,34.7812,663062.20392539,0
+AAPU.US,D,20241203,000000,34.8871,35.6898,34.5872,35.6722,870883.0177588,0
+AAPU.US,D,20241204,000000,35.7604,36.0692,35.2678,35.7427,478379.32347771,0
+AAPU.US,D,20241205,000000,35.9986,36.1661,35.5045,35.7427,361172.82387533,0
+AAPU.US,D,20241206,000000,35.7075,36.2006,35.5134,35.6722,342312.17724434,0
+AAPU.US,D,20241209,000000,35.3634,36.9689,35.341,36.8277,606396.37343611,0
+AAPU.US,D,20241210,000000,36.8542,37.221,36.3911,37.0923,796477.72712156,0
+AAPU.US,D,20241211,000000,37.2071,38.0177,36.6689,36.7219,721715.33462168,0
+AAPU.US,D,20241212,000000,36.881,37.4567,36.4642,37.2085,544520.99166735,0
+AAPU.US,D,20241213,000000,37.2383,37.5836,36.6706,37.2085,401847.87314557,0
+AAPU.US,D,20241216,000000,37.1093,38.1812,37.1093,38.1018,506038.08119419,0
+AAPU.US,D,20241217,000000,37.8239,38.9156,37.7147,38.8164,371042.6025584,0
+AAPU.US,D,20241218,000000,38.4392,39.0447,37.0398,37.1093,502676.84672442,0
+AAPU.US,D,20241219,000000,36.9207,38.2603,36.8711,37.6452,473918.94677351,0
+AAPU.US,D,20241220,000000,37.0696,39.1638,36.5634,39.0347,634608.32235584,0
+AAPU.US,D,20241223,000000,39.16,39.37,38.72,39.3,252843,0
+AAPU.US,D,20241224,000000,39.36,40.135,39.3294,40.11,274873,0
+AAPU.US,D,20241226,000000,40.19,40.72,39.97,40.43,301444,0
+AAPU.US,D,20241227,000000,40.04,40.19,38.56,39.3,366147,0
+AAPU.US,D,20241230,000000,38.27,38.61,37.81,38.18,373730,0
+AAPU.US,D,20241231,000000,38.31,38.5199,37.39,37.64,296646,0
+AAPU.US,D,20250102,000000,37.19,37.26,35.09,35.67,585793,0
+AAPU.US,D,20250103,000000,35.51,35.75,35.1,35.53,553687,0
+AAPU.US,D,20250106,000000,35.8,36.68,35.7044,35.97,738362,0
+AAPU.US,D,20250107,000000,35.37,36.13,34.92,35.15,562720,0
+AAPU.US,D,20250108,000000,35,35.57,34.575,35.26,480313,0
+AAPU.US,D,20250110,000000,34.4,34.48,32.45,33.56,932474,0
+AAPU.US,D,20250113,000000,32.58,32.92,31.54,32.83,785743,0
+AAPU.US,D,20250114,000000,32.98,33.32,32.32,32.51,500691,0
+AAPU.US,D,20250115,000000,32.93,33.99,32.885,33.79,797999,0
+AAPU.US,D,20250116,000000,33.74,33.79,31,31.07,1698014,0
+AAPU.US,D,20250117,000000,32,32.08,31.09,31.5,1421915,0
+AAPU.US,D,20250121,000000,29.91,29.91,28.59,29.45,4405666,0
+AAPU.US,D,20250122,000000,28.73,29.8,28.73,29.76,3414798,0
+AAPU.US,D,20250123,000000,30.01,30.61,29.35,29.72,3697652,0
+AAPU.US,D,20250124,000000,30,30.2,29.09,29.46,2741527,0
+AAPU.US,D,20250127,000000,29.8,31.9,29.8,31.31,4819761,0
+AAPU.US,D,20250128,000000,31.64,34.1,31.5,33.56,3063825,0
+AAPU.US,D,20250129,000000,32.41,34,32.37,33.85,2286929,0
+AAPU.US,D,20250130,000000,33.69,34.26,33.26,33.39,2641206,0
+AAPU.US,D,20250131,000000,36,36.02,32.21,32.86,3705776,0
+AAPU.US,D,20250203,000000,31.21,31.71,30.03,30.66,2059471,0
+AAPU.US,D,20250204,000000,30.42,32.02,30.29,31.91,1769912,0
+AAPU.US,D,20250205,000000,30.67,31.88,30.67,31.81,1295775,0
+AAPU.US,D,20250206,000000,31.55,32.18,31.28,32.01,1015054,0
+AAPU.US,D,20250207,000000,31.84,32.19,30.38,30.48,1171763,0
+AAPU.US,D,20250210,000000,31.06,31.31,30.41,30.53,792531,0
+AAPU.US,D,20250211,000000,30.67,32.5521,30.67,31.88,1571921,0
+AAPU.US,D,20250212,000000,31.435,33.01,31.3,33.01,1232077,0
+AAPU.US,D,20250213,000000,33.05,34.5,32.64,34.27,1375843,0
+AAPU.US,D,20250214,000000,34.19,35.33,34.15,35.11,1214003,0
+AAPU.US,D,20250218,000000,35.01,35.27,34.32,35.05,1106396,0
+AAPU.US,D,20250219,000000,35.16,35.5,34.7,35.16,674344,0
+AAPU.US,D,20250220,000000,35.17,35.72,35.03,35.41,721112,0
+AAPU.US,D,20250221,000000,35.5,36.23,35.241,35.35,890703,0
+AAPU.US,D,20250224,000000,35.1,36.25,35.03,35.825,995982,0
+AAPU.US,D,20250225,000000,35.99,36.59,35.14,35.76,1040821,0
+AAPU.US,D,20250226,000000,34.99,35.1,33.4603,33.79,875136,0
+AAPU.US,D,20250227,000000,33.57,34.38,32.89,32.95,704681,0
+AAPU.US,D,20250228,000000,32.77,34.22,32.181,34.14,524729,0
+AAPU.US,D,20250303,000000,34.14,34.78,32.57,33.1,649436,0
+AAPU.US,D,20250304,000000,33.1,33.62,32.16,32.5,679720,0
+AAPU.US,D,20250305,000000,32.36,32.63,30.66,32.42,592282,0
+AAPU.US,D,20250306,000000,32.03,33,31.7601,32.29,551136,0
+AAPU.US,D,20250307,000000,32.215,33.92,32.18,33.28,459034,0
+AAPU.US,D,20250310,000000,32.35,32.4389,29.22,30.07,787073,0
+AAPU.US,D,20250311,000000,29.08,29.55,27.42,28.3,915373,0
+AAPU.US,D,20250312,000000,28.15,28.5,26.78,27.3,1321544,0
+AAPU.US,D,20250313,000000,27.04,27.25,25.16,25.48,1200787,0
+AAPU.US,D,20250314,000000,25.85,26.45,25.4106,26.3,1526033,0
+AAPU.US,D,20250317,000000,26.34,26.769,25.47,26.51,890526,0
+AAPU.US,D,20250318,000000,26.46,26.7281,25.85,26.16,788363,0
+AAPU.US,D,20250319,000000,26.5,27.61,26.38,26.76,983069,0
+AAPU.US,D,20250320,000000,26.41,27.2972,25.9998,26.46,709274,0
+AAPU.US,D,20250321,000000,25.75,27.585,25.705,27.46,685908,0
+AAPU.US,D,20250324,000000,28.08,28.13,27.555,28,808442,0
+AAPU.US,D,20250325,000000,27.87,28.68,27.69,28.59,1287966,0
+AAPU.US,D,20250326,000000,28.57,28.9,27.75,27.96,855317,0
+AAPU.US,D,20250327,000000,27.97,28.88,27.8,28.61,522284,0
+AAPU.US,D,20250328,000000,27.98,28.55,26.99,27.03,526488,0
+AAPU.US,D,20250331,000000,26.75,28.58,26.65,28.06,788605,0
+AAPU.US,D,20250401,000000,27.5,28.4,27.29,28.34,507432,0
+AAPU.US,D,20250402,000000,27.87,28.83,27.84,28.49,714081,0
+AAPU.US,D,20250403,000000,23.88,24.319,22.76,23.22,2611203,0
+AAPU.US,D,20250404,000000,21.11,22.43,19.61,19.85,2284479,0
+AAPU.US,D,20250407,000000,17.3464,21.04,16.95,18.4,2725590,0
+AAPU.US,D,20250408,000000,19.37,20.12,15.89,16.59,4591790,0
+AAPU.US,D,20250409,000000,16.48,21.91,16.44,21.48,5855660,0
+AAPU.US,D,20250410,000000,19.49,20.69,18.15,19.75,2429422,0
+AAPU.US,D,20250411,000000,18.89,21.61,18.89,21.31,2088445,0
+AAPU.US,D,20250414,000000,24.23,24.518,21.97,22.29,5295237,0
+AAPU.US,D,20250415,000000,22.11,22.48,21.68,22.14,1333829,0
+AAPU.US,D,20250416,000000,21.3128,21.8285,20.02,20.42,1333080,0
+AAPU.US,D,20250417,000000,20.97,21.37,20.464,20.97,709451,0
+AAPU.US,D,20250421,000000,20.13,20.275,19.46,20.09,739781,0
+AAPU.US,D,20250422,000000,20.78,21.9,20.74,21.5,793777,0
+AAPU.US,D,20250423,000000,22.9,23.3,22.195,22.53,1120274,0
+AAPU.US,D,20250424,000000,22.66,23.48,22.21,23.35,707590,0
+AAPU.US,D,20250425,000000,22.91,23.6,22.91,23.54,886824,0
+AAPU.US,D,20250428,000000,23.72,24.06,23.16,23.75,750891,0
+AAPU.US,D,20250429,000000,23.48,24.21,23.36,23.99,578471,0
+AAPU.US,D,20250430,000000,23.56,24.5,22.98,24.3,918563,0
+AAPU.US,D,20250501,000000,23.51,24.71,23.4719,24.39,3203365,0
+AAPU.US,D,20250502,000000,22.815,22.9928,21.9,22.59,6557982,0
+AAPU.US,D,20250505,000000,22.05,22.3,21.042536,21.17,3056967,0
+AAPU.US,D,20250506,000000,21,21.53,20.83,21.09,1657417,0
+AAPU.US,D,20250507,000000,21.26,21.2806,19.9805,20.61,2496033,0
+AAPU.US,D,20250508,000000,20.91,21.4,20.28,20.85,1938579,0
+AAPU.US,D,20250509,000000,21.12,21.49,20.86,21.06,1335624,0
+AAPU.US,D,20250512,000000,23.74,23.78,22.86,23.71,3923872,0
+AAPU.US,D,20250513,000000,23.57,24.27,23.31,24.15,2507233,0
+AAPU.US,D,20250514,000000,24.06,24.4135,23.657,24.06,4126778,0
+AAPU.US,D,20250515,000000,23.72,24.18,23.41,23.84,2283102,0
+AAPU.US,D,20250516,000000,24.04,24.04,23.45,23.76,1689134,0
+AAPU.US,D,20250519,000000,23,23.37,22.205,23.19,2605817,0
+AAPU.US,D,20250520,000000,23,23.13,22.37,22.78,2121528,0
+AAPU.US,D,20250521,000000,22.41,22.805,21.42,21.72,3298122,0
+AAPU.US,D,20250522,000000,21.44,21.835,21.21,21.57,2863523,0
+AAPU.US,D,20250523,000000,19.91,20.739,19.84,20.24,6116775,0
+AAPU.US,D,20250527,000000,20.88,21.34,20.675,21.24,3697407,0
+AAPU.US,D,20250528,000000,21.31,21.765,21.175,21.26,2590974,0
+AAPU.US,D,20250529,000000,21.95,21.97,20.8704,21.17,4939683,0
+AAPU.US,D,20250530,000000,21.05,21.57,20.485,21.31,2385419,0
+AAPU.US,D,20250602,000000,21.2,21.6,21.18,21.53,1682938,0
+AAPU.US,D,20250603,000000,21.47,21.9412,21.35,21.86,2426811,0
+AAPU.US,D,20250604,000000,21.77,22.465,21.61,21.75,4062600,0
+AAPU.US,D,20250605,000000,21.87,22.15,21.17,21.25,3771320,0
+AAPU.US,D,20250606,000000,21.75,22.315,21.555,21.96,2671560,0
+AAPU.US,D,20250609,000000,22.06,22.39,21.1,21.42,6522755,0
+AAPU.US,D,20250610,000000,21.24,22.015,21.24,21.67,4200533,0
+AAPU.US,D,20250611,000000,21.85,22.045,20.76,20.85,5605881,0
+AAPU.US,D,20250612,000000,20.88,21.01,20.53,20.9,2654663,0
+AAPU.US,D,20250613,000000,20.97,21.12,20.1701,20.32,3748650,0
+AAPU.US,D,20250616,000000,20.51,20.77,20.335,20.71,2312667,0
+AAPU.US,D,20250617,000000,20.48,20.69,20.04,20.13,2066182,0
+AAPU.US,D,20250618,000000,20.175,20.5051,20,20.24,2312036,0
+AAPU.US,D,20250620,000000,20.59,21.33,20.35,21.17,4362335,0
+AAPU.US,D,20250623,000000,21.29,21.4684,20.7633,21.3,3634660,0
+AAPU.US,D,20250624,000000,21.47,21.62,20.94,20.97,5654642,0
+AAPU.US,D,20250625,000000,21.2,21.65,21.03,21.23,4005354,0
+AAPU.US,D,20250626,000000,21.19,21.42,20.7714,21.08,6068317,0
+AAPU.US,D,20250627,000000,21.27,21.54,20.99,21.1,4377456,0
+AAPU.US,D,20250630,000000,21.275,22.4089,20.715,21.94,11021162,0
+AAPU.US,D,20250701,000000,22.26,23,22.16,22.48,10140886,0
+AAPU.US,D,20250702,000000,22.78,23.688,22.58,23.47,8048664,0
+AAPU.US,D,20250703,000000,23.4,23.94,23.34,23.67,5392893,0
+AAPU.US,D,20250707,000000,23.51,24.29,22.65,22.9,4890552,0
+AAPU.US,D,20250708,000000,22.93,23.215,22.57,22.91,2735112,0
+AAPU.US,D,20250709,000000,22.8,23.185,22.31,23.14,4339841,0
+AAPU.US,D,20250710,000000,22.98,23.655,22.94,23.42,3661389,0
+AAPU.US,D,20250711,000000,22.95,23.34,22.84,23.09,2659452,0
+AAPU.US,D,20250714,000000,22.84,23.07,22.3301,22.56,5576681,0
+AAPU.US,D,20250715,000000,22.71,23.26,22.635,22.65,3500022,0
+AAPU.US,D,20250716,000000,22.9,23.37,22.56,22.89,3517705,0
+AAPU.US,D,20250717,000000,23,23.24,22.7621,22.87,2876963,0
+AAPU.US,D,20250718,000000,23.03,23.225,22.7704,23.1,2817637,0
+AAPU.US,D,20250721,000000,23.28,24.09,23.21,23.39,4716982,0
+AAPU.US,D,20250722,000000,23.54,23.847,23.31,23.79,3604464,0
+AAPU.US,D,20250723,000000,23.92,23.96,23.34,23.74,3600514,0
+AAPU.US,D,20250724,000000,23.66,24.05,23.59,23.64,3355011,0
+AAPU.US,D,20250725,000000,23.82,23.94,23.53,23.65,2352463,0
+AAPU.US,D,20250728,000000,23.68,23.85,23.45,23.66,2412879,0
+AAPU.US,D,20250729,000000,23.72,23.825,22.96,23.07,4359328,0
+AAPU.US,D,20250730,000000,23.22,23.28,22.27,22.57,3323821,0
+AAPU.US,D,20250731,000000,22.47,22.7299,22.16,22.29,8245436,0
+AAPU.US,D,20250801,000000,22.95,23.5,20.9288,21.09,10182440,0
+AAPU.US,D,20250804,000000,21.56,22.24,20.96,21.3,6651342,0
+AAPU.US,D,20250805,000000,21.31,21.7101,21.0599,21.21,3392465,0
+AAPU.US,D,20250806,000000,21.76,23.7977,21.76,23.35,12500284,0
+AAPU.US,D,20250807,000000,24.63,25.005,24.08,24.84,8968432,0
+AAPU.US,D,20250808,000000,25.03,27.29,24.65,26.91,17954062,0
+AAPU.US,D,20250811,000000,26.68,27.03,25.9,26.46,7020736,0
+AAPU.US,D,20250812,000000,26.67,27.2946,26.44,27.02,5573740,0
+AAPU.US,D,20250813,000000,27.36,28.28,27.2,27.87,6653112,0
+AAPU.US,D,20250814,000000,28.02,28.32,27.3,27.76,3722894,0
+AAPU.US,D,20250815,000000,27.99,28.07,26.915,27.45,3566129,0
+AAPU.US,D,20250818,000000,27.48,27.8,27.0901,27.27,2361667,0
+AAPU.US,D,20250819,000000,27.36,27.73,26.92,27.18,2292790,0
+AAPU.US,D,20250820,000000,27.03,27.15,26.05,26.09,2732382,0
+AAPU.US,D,20250821,000000,26.12,26.22,25.6,25.85,1327405,0
+AAPU.US,D,20250822,000000,26.08,26.79,25.96,26.5,3541683,0
+AAPU.US,D,20250825,000000,26.19,26.835,26.14,26.34,2590351,0
+AAPU.US,D,20250826,000000,26.265,26.86,25.7702,26.84,3255397,0
+AAPU.US,D,20250827,000000,26.685,27.2,26.61,27.09,1926804,0
+AAPU.US,D,20250828,000000,27.19,27.785,26.8408,27.57,2146246,0
+AAPU.US,D,20250829,000000,27.55,27.75,27.28,27.47,2031516,0
+AAPU.US,D,20250902,000000,26.8,27.13,26.23,26.86,2844126,0
+AAPU.US,D,20250903,000000,28.65,28.96,27.96,28.91,3896942,0
+AAPU.US,D,20250904,000000,28.97,29.26,28.5,29.22,1945167,0
+AAPU.US,D,20250905,000000,29.25,29.58,28.901,29.17,1800043,0
+AAPU.US,D,20250908,000000,29.13,29.2997,28.38,28.75,1583092,0
+AAPU.US,D,20250909,000000,28.53,28.96,27.65,27.88,3975913,0
+AAPU.US,D,20250910,000000,27.33,27.46,25.89,26.09,6287044,0
+AAPU.US,D,20250911,000000,26.08,26.915,26.06,26.81,3657840,0
+AAPU.US,D,20250912,000000,26.62,27.8401,26.575,27.73,4404256,0
+AAPU.US,D,20250915,000000,28.41,28.72,27.9703,28.36,4012878,0
+AAPU.US,D,20250916,000000,28.48,29.4288,28.27,28.69,4246865,0
+AAPU.US,D,20250917,000000,28.88,29.15,28.58,28.88,2405700,0
+AAPU.US,D,20250918,000000,29.16,29.4,28.325,28.61,2384023,0
+AAPU.US,D,20250919,000000,29.4,30.605,29.17,30.39,5616634,0
+AAPU.US,D,20250922,000000,31.14,33.18,31.05,33.04,6226484,0
+AAPU.US,D,20250923,000000,32.75,33.1233,32.17,32.39,3183707,0
+AAPU.US,D,20250924,000000,32.57,32.71,31.5103,31.8,1884537,0
+AAPU.US,D,20250925,000000,32.05,33.045,31.69,33,2978059,0
+AAPU.US,D,20250926,000000,32.21,33.07,32.17,32.59,2187429,0
+AAPU.US,D,20250929,000000,32.39,32.42,31.96,32.3,1608444,0
+AAPU.US,D,20250930,000000,32.45,32.69,31.98,32.32,1509374,0
+AAPU.US,D,20251001,000000,32.46,33.41,32.455,32.56,2048825,0
+AAPU.US,D,20251002,000000,32.83,33.2599,32.24,32.99,2170488,0
+AAPU.US,D,20251003,000000,32.36,33.5,32.16,33.19,2605327,0
+AAPU.US,D,20251006,000000,33.18,33.45,32.44,32.84,2023004,0
+AAPU.US,D,20251007,000000,32.94,33.02,32.5228,32.77,1444570,0
+AAPU.US,D,20251008,000000,32.75,33.285,32.68,33.17,1799481,0
+AAPU.US,D,20251009,000000,33.06,33.13,31.9145,32.15,1860497,0
+AAPU.US,D,20251010,000000,32.34,32.71,29.75,29.91,3355739,0
+AAPU.US,D,20251013,000000,30.88,30.97,29.99,30.47,1910387,0
+AAPU.US,D,20251014,000000,30.19,30.7599,29.76,30.51,1613488,0
+AAPU.US,D,20251015,000000,30.93,31.4999,30.435,30.9,2830438,0
+AAPU.US,D,20251016,000000,30.64,30.8,29.845,30.4,1873087,0
+AAPU.US,D,20251017,000000,30.5,31.8599,30.351,31.58,2389772,0
+AAPU.US,D,20251020,000000,32.51,34.6,32.43,34.08,4749926,0
+AAPU.US,D,20251021,000000,34,34.83,34,34.18,3999410,0
+AAPU.US,D,20251022,000000,34.14,34.21,32.255,33,2497008,0
+AAPU.US,D,20251023,000000,33.32,33.56,32.9036,33.3,1797464,0
+AAPU.US,D,20251024,000000,33.74,34.4699,33.202,34.12,1926317,0
+AAPU.US,D,20251027,000000,34.62,35.74,34.62,35.67,1931824,0
+AAPU.US,D,20251028,000000,35.72,35.95,35.51,35.73,1655168,0
+AAPU.US,D,20251029,000000,35.8,36.33,35.22,35.92,2727099,0
+AAPU.US,D,20251030,000000,36.5,37.0605,35.59,36.39,5350401,0
+AAPU.US,D,20251031,000000,37.78,37.89,35.74,36.02,5576769,0
+AAPU.US,D,20251103,000000,36.01,36.14,34.95,35.66,2590114,0
+AAPU.US,D,20251104,000000,35.47,36.32,35.31,35.96,2330229,0
+AAPU.US,D,20251105,000000,35.59,36.335,35.11,35.95,2140839,0
+AAPU.US,D,20251106,000000,35.38,36.81,35.37,35.84,2491148,0
+AAPU.US,D,20251107,000000,35.835,36.485,35.02,35.48,2359984,0
+AAPU.US,D,20251110,000000,35.72,36.92,35.28,35.78,2103804,0
+AAPU.US,D,20251111,000000,35.91,37.5,35.9,37.35,2049751,0
+AAPU.US,D,20251112,000000,37.31,37.445,36.42,36.85,1353902,0
+AAPU.US,D,20251113,000000,37,37.692,36.46,36.7,1489121,0
+AAPU.US,D,20251114,000000,36.15,37.45,35.7625,36.52,1588396,0
+AAPU.US,D,20251117,000000,35.57,35.9699,34.72,35.19,2287743,0
+AAPU.US,D,20251118,000000,35.81,36.0299,34.61,35.17,2760516,0
+AAPU.US,D,20251119,000000,34.72,36.4,34.66,35.46,2046811,0
+AAPU.US,D,20251120,000000,36.085,37.265,34.75,34.82,3711739,0
+AAPU.US,D,20251121,000000,34.68,36.65,34.68,36.15,2829013,0
+AAPU.US,D,20251124,000000,36.12,37.61,36.09,37.3,1986054,0
+AAPU.US,D,20251125,000000,37.21,38.54,37.2,37.6,1769389,0
+AAPU.US,D,20251126,000000,37.765,38.285,37.5,37.76,1011853,0
+AAPU.US,D,20251128,000000,37.645,38.1,37.29,38.08,674987,0
+AAPU.US,D,20251201,000000,37.91,39.3,37.33,39.27,1372344,0
+AAPU.US,D,20251202,000000,39.15,40.4,39.105,40.08,1616674,0
+AAPU.US,D,20251203,000000,40.05,40.7,39.32,39.44,1237400,0
+AAPU.US,D,20251204,000000,39.42,39.59,37.89,38.48,1341012,0
+AAPU.US,D,20251205,000000,38.36,38.575,37.725,37.91,1176220,0
+AAPU.US,D,20251208,000000,37.76,38.15,37.22,37.7,861488,0
+AAPU.US,D,20251209,000000,37.8,38.24,37.42,37.49,809359,0
+AAPU.US,D,20251210,000000,35.545,35.9899,35.115,35.72,1324096,0
+AAPU.US,D,20251211,000000,35.83,35.93,34.4755,35.52,766958,0
+AAPU.US,D,20251212,000000,35.5,35.7999,35.2,35.57,1012777,0
+AAPU.US,D,20251215,000000,36.02,36.03,34.165,34.49,1031748,0
+AAPU.US,D,20251216,000000,34.17,34.8,33.905,34.56,813136,0
+AAPU.US,D,20251217,000000,34.68,34.9769,33.87,33.9,1181519,0
+AAPU.US,D,20251218,000000,34.32,34.3299,32.69,33.97,1420123,0
+AAPU.US,D,20251219,000000,33.99,34.49,33.39,34.33,1452148,0
+AAPU.US,D,20251222,000000,34.095,34.3684,33.535,33.63,1177310,0
+AAPU.US,D,20251223,000000,33.38,33.815,33.11,33.77,833196,0
+AAPU.US,D,20251224,000000,33.75,34.53,33.75,34.14,696347,0
+AAPU.US,D,20251226,000000,34.19,34.5,33.885,33.97,863528,0
+AAPU.US,D,20251229,000000,33.82,34.2399,33.78,34.07,452185,0
+AAPU.US,D,20251230,000000,33.85,34.15,33.71,33.88,376543,0
+AAPU.US,D,20251231,000000,33.84,34.015,33.57,33.58,453114,0
+AAPU.US,D,20260102,000000,33.715,35.03,32.89,33.35,1435393,0
+AAPU.US,D,20260105,000000,33.25,33.47,32.16,32.43,1355042,0
+AAPU.US,D,20260106,000000,32.32,32.465,31.185,31.22,2213920,0
+AAPU.US,D,20260107,000000,31.435,31.5475,30.61,30.76,2136446,0
+AAPU.US,D,20260108,000000,29.97,30.48,29.6507,30.44,3164645,0
+AAPU.US,D,20260109,000000,30.39,30.68,29.7598,30.49,2406994,0
+AAPU.US,D,20260112,000000,30.46,30.93,29.89,30.68,2383345,0
+AAPU.US,D,20260113,000000,30.33,31.04,30.25,30.84,1537849,0
+AAPU.US,D,20260114,000000,30.52,31.02,29.85,30.63,1832581,0
+AAPU.US,D,20260115,000000,30.78,30.835,29.9,30.17,1278647,0
+AAPU.US,D,20260116,000000,30.1,30.3,29.38,29.53,1347024,0
+AAPU.US,D,20260120,000000,28.84,29.335,26.73,27.48,3532862,0
+AAPU.US,D,20260121,000000,27.92,28.53,27.1201,27.7,4065033,0
+AAPU.US,D,20260122,000000,28,28.42,27.785,27.82,2543954,0
+AAPU.US,D,20260123,000000,27.51,28.04,26.985,27.72,2132162,0
+AAPU.US,D,20260126,000000,28.49,29.62,28.12,29.37,4179376,0
+AAPU.US,D,20260127,000000,30.18,30.86,30.01,30.02,3326889,0
+AAPU.US,D,20260128,000000,29.95,30.14,29.155,29.58,2615601,0
+AAPU.US,D,20260129,000000,29.935,30.3,29.1,30.03,6971695,0
+AAPU.US,D,20260130,000000,29.26,30.81,28.595,30.15,6466317,0
+AAPU.US,D,20260202,000000,30.34,32.8102,30.195,32.69,4861002,0
+AAPU.US,D,20260203,000000,32.515,33.14,32.1135,32.55,4587990,0
+AAPU.US,D,20260204,000000,33.315,34.835,33.27,34.24,4821272,0
+AAPU.US,D,20260205,000000,34.65,34.9696,33.43,34.09,3205894,0
+AAPU.US,D,20260206,000000,34.37,35.3,34.33,34.59,2273764,0
+AAPU.US,D,20260209,000000,34.63,34.69,33.0899,33.78,2241549,0
+AAPU.US,D,20260210,000000,33.88,33.975,33.39,33.59,1142999,0
+AAPU.US,D,20260211,000000,33.815,35.15,33.75,34,3026660,0
+AAPU.US,D,20260212,000000,34.01,34.01,30.23,30.58,3139812,0
+AAPU.US,D,20260213,000000,30.69,30.69,29.11,29.17,1617688,0
+AAPU.US,D,20260217,000000,29.685,31.546,29.13,31,2522779,0
+AAPU.US,D,20260218,000000,30.95,31.7,30.68,31.1,1376470,0

daily/us/nasdaq etfs/abi.us.txt

@@ -0,0 +1,30 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABI.US,D,20250627,000000,25.05,25.05,25.05,25.05,6,0
+ABI.US,D,20250701,000000,25.07,25.07,25.06,25.06,1060003,0
+ABI.US,D,20250709,000000,25.05,25.05,25.04,25.04,400003,0
+ABI.US,D,20250723,000000,25.07,25.075,25.07,25.075,320202,0
+ABI.US,D,20250724,000000,25.06,25.07,25.06,25.07,280413,0
+ABI.US,D,20250725,000000,25.09,25.12,25.08,25.095,2046,0
+ABI.US,D,20250729,000000,25.13,25.13,25.13,25.13,399,0
+ABI.US,D,20250808,000000,25.14,25.145,25.1399,25.145,1006,0
+ABI.US,D,20250811,000000,25.14,25.14,25.14,25.14,3605,0
+ABI.US,D,20250812,000000,25.15,25.15,25.15,25.15,100187,0
+ABI.US,D,20250814,000000,25.15,25.15,25.15,25.15,160,0
+ABI.US,D,20250818,000000,25.18,25.27,25.17,25.17,3613,0
+ABI.US,D,20250916,000000,25.07,25.07,25.055,25.055,111,0
+ABI.US,D,20250925,000000,25.02,25.02,25.005,25.005,1215,0
+ABI.US,D,20250930,000000,25.05,25.05,25.035,25.035,412,0
+ABI.US,D,20251008,000000,25.05,25.05,25.04,25.04,412,0
+ABI.US,D,20251009,000000,24.89,24.89,24.885,24.885,40019,0
+ABI.US,D,20251014,000000,24.9574,24.97,24.955,24.96,2710,0
+ABI.US,D,20251017,000000,24.99,24.99,24.98,24.98,1145,0
+ABI.US,D,20251024,000000,24.9705,24.975,24.9705,24.975,215,0
+ABI.US,D,20251028,000000,24.95,24.975,24.95,24.975,114,0
+ABI.US,D,20251103,000000,24.96,24.975,24.96,24.975,416,0
+ABI.US,D,20251114,000000,24.91,24.91,24.9,24.9,206,0
+ABI.US,D,20251120,000000,24.95,24.95,24.94,24.94,113,0
+ABI.US,D,20251224,000000,24.8,24.8,24.79,24.79,233,0
+ABI.US,D,20251230,000000,24.84,24.88,24.835,24.835,56278,0
+ABI.US,D,20260112,000000,24.9,24.9,24.89,24.9,454,0
+ABI.US,D,20260129,000000,25,25.02,25,25.02,108,0
+ABI.US,D,20260203,000000,25.05,25.1,25.0401,25.05,989,0

daily/us/nasdaq etfs/abig.us.txt

@@ -0,0 +1,201 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABIG.US,D,20250409,000000,25.08,27.397,24.99,27.397,111411,0
+ABIG.US,D,20250410,000000,26.75,26.75,26.45,26.575,18640,0
+ABIG.US,D,20250411,000000,26.42,27.1398,26.42,27.1044,19557,0
+ABIG.US,D,20250414,000000,27.37,27.4319,27.2663,27.2663,2385,0
+ABIG.US,D,20250415,000000,27.44,27.44,27.22,27.2345,9435,0
+ABIG.US,D,20250416,000000,26.93,27.025,26.44,26.6774,14451,0
+ABIG.US,D,20250417,000000,26.67,26.67,26.325,26.39,24061,0
+ABIG.US,D,20250421,000000,25.82,25.82,25.44,25.7103,14894,0
+ABIG.US,D,20250422,000000,26.1,26.3284,26.08,26.3284,14763,0
+ABIG.US,D,20250423,000000,27.16,27.16,26.79,26.8533,39406,0
+ABIG.US,D,20250424,000000,27.0617,27.46,27.0599,27.4481,127211,0
+ABIG.US,D,20250425,000000,27.41,27.53,27.41,27.5238,1691,0
+ABIG.US,D,20250428,000000,27.56,27.59,27.375,27.5351,51671,0
+ABIG.US,D,20250429,000000,27.49,27.71,27.49,27.6829,9737,0
+ABIG.US,D,20250430,000000,27.26,27.79,27.11,27.7585,55291,0
+ABIG.US,D,20250501,000000,28.15,28.25,28.0081,28.0081,9802,0
+ABIG.US,D,20250502,000000,28.38,28.4599,28.37,28.3744,13314,0
+ABIG.US,D,20250505,000000,28.31,28.4599,28.23,28.2596,32777,0
+ABIG.US,D,20250506,000000,28.13,28.23,27.99,28.0536,9668,0
+ABIG.US,D,20250507,000000,28.135,28.18,27.99,28.1431,33263,0
+ABIG.US,D,20250508,000000,28.13,28.47,28.13,28.1929,6773,0
+ABIG.US,D,20250509,000000,28.2417,28.2417,28.06,28.1581,17640,0
+ABIG.US,D,20250512,000000,28.89,29.12,28.805,29.0835,10408,0
+ABIG.US,D,20250513,000000,29.18,29.36,29.18,29.2527,27694,0
+ABIG.US,D,20250514,000000,29.21,29.23,29.15,29.1922,7288,0
+ABIG.US,D,20250515,000000,29.13,29.3298,29.12,29.3205,2623,0
+ABIG.US,D,20250516,000000,29.305,29.4713,29.305,29.4713,2111,0
+ABIG.US,D,20250519,000000,29.42,29.5595,29.38,29.5003,3569,0
+ABIG.US,D,20250520,000000,29.37,29.38,29.16,29.269,1564,0
+ABIG.US,D,20250521,000000,29.02,29.02,28.71,28.7277,3413,0
+ABIG.US,D,20250522,000000,28.71,28.88,28.6946,28.6946,11993,0
+ABIG.US,D,20250523,000000,28.28,28.415,28.27,28.295,6159,0
+ABIG.US,D,20250527,000000,28.62,28.7054,28.6199,28.7054,1474,0
+ABIG.US,D,20250528,000000,28.81,28.81,28.5765,28.5765,9875,0
+ABIG.US,D,20250529,000000,28.665,28.69,28.615,28.6291,1758,0
+ABIG.US,D,20250530,000000,28.6,28.6688,28.6,28.6688,133,0
+ABIG.US,D,20250603,000000,28.77,28.85,28.77,28.8348,2623,0
+ABIG.US,D,20250604,000000,28.91,28.91,28.8676,28.8676,558,0
+ABIG.US,D,20250606,000000,29.1399,29.1399,29.1225,29.1225,161,0
+ABIG.US,D,20250609,000000,29.119,29.14,29.1,29.107,18833,0
+ABIG.US,D,20250610,000000,29.15,29.2372,29.1,29.2372,3683,0
+ABIG.US,D,20250611,000000,29.36,29.37,29.09,29.1606,9164,0
+ABIG.US,D,20250612,000000,29.27,29.28,29.2604,29.2701,6761,0
+ABIG.US,D,20250613,000000,28.89,29.06,28.7946,28.7946,10069,0
+ABIG.US,D,20250616,000000,29.12,29.17,28.995,29.0022,24956,0
+ABIG.US,D,20250617,000000,29,29.06,28.875,28.8943,3610,0
+ABIG.US,D,20250618,000000,28.96,29.02,28.6698,28.6698,14037,0
+ABIG.US,D,20250620,000000,28.75,28.75,28.51,28.5638,16435,0
+ABIG.US,D,20250623,000000,28.68,28.87,28.56,28.8585,4229,0
+ABIG.US,D,20250624,000000,29.13,29.27,29.13,29.2506,48706,0
+ABIG.US,D,20250625,000000,29.29,29.32,29.2099,29.2099,3633,0
+ABIG.US,D,20250626,000000,29.46,29.4934,29.45,29.4934,479,0
+ABIG.US,D,20250627,000000,29.54,29.7294,29.52,29.7294,5793,0
+ABIG.US,D,20250630,000000,29.76,29.89,29.76,29.89,4665,0
+ABIG.US,D,20250701,000000,29.78,29.89,29.78,29.8649,834,0
+ABIG.US,D,20250707,000000,30.13,30.15,30.07,30.07,485,0
+ABIG.US,D,20250708,000000,30.05,30.05,30.0266,30.0266,279,0
+ABIG.US,D,20250709,000000,30.26,30.2852,30.16,30.2852,16438,0
+ABIG.US,D,20250710,000000,30.3699,30.3699,30.2936,30.2936,367,0
+ABIG.US,D,20250711,000000,30.19,30.22,30.11,30.12,5534,0
+ABIG.US,D,20250714,000000,30.28,30.28,30.2521,30.2521,127,0
+ABIG.US,D,20250715,000000,30.2002,30.2002,30.1339,30.1339,6787,0
+ABIG.US,D,20250716,000000,30.04,30.16,30.03,30.1433,842,0
+ABIG.US,D,20250717,000000,30.26,30.3628,30.21,30.3628,1477,0
+ABIG.US,D,20250718,000000,30.29,30.29,30.2695,30.2695,701,0
+ABIG.US,D,20250721,000000,30.46,30.46,30.319,30.319,1674,0
+ABIG.US,D,20250722,000000,30.44,30.5928,30.44,30.5928,8873,0
+ABIG.US,D,20250723,000000,30.685,30.6962,30.685,30.6962,294,0
+ABIG.US,D,20250724,000000,31.09,31.09,31.0436,31.0436,210,0
+ABIG.US,D,20250728,000000,31.0859,31.1,31.04,31.056,5345,0
+ABIG.US,D,20250729,000000,31.11,31.11,31.055,31.055,1698,0
+ABIG.US,D,20250730,000000,31.11,31.11,30.995,30.995,528,0
+ABIG.US,D,20250731,000000,31.2,31.2,30.8131,30.8131,7679,0
+ABIG.US,D,20250801,000000,30.31,30.31,30.2402,30.2703,893,0
+ABIG.US,D,20250804,000000,30.62,30.73,30.62,30.7,6828,0
+ABIG.US,D,20250805,000000,30.56,30.56,30.4428,30.4428,8612,0
+ABIG.US,D,20250806,000000,30.5,30.71,30.44,30.6763,6715,0
+ABIG.US,D,20250807,000000,30.64,30.64,30.37,30.457,1001,0
+ABIG.US,D,20250808,000000,30.6,30.7,30.6,30.6649,3259,0
+ABIG.US,D,20250811,000000,30.7,30.7,30.5899,30.5899,1618,0
+ABIG.US,D,20250812,000000,30.88,30.94,30.88,30.935,22900,0
+ABIG.US,D,20250813,000000,31.04,31.1257,31.025,31.1257,1720,0
+ABIG.US,D,20250814,000000,31.14,31.17,31.1,31.152,26787,0
+ABIG.US,D,20250815,000000,30.99,31.02,30.93,30.9389,8644,0
+ABIG.US,D,20250818,000000,30.9095,30.96,30.9095,30.9226,2194,0
+ABIG.US,D,20250819,000000,30.92,30.95,30.7549,30.7549,232,0
+ABIG.US,D,20250820,000000,30.46,30.64,30.46,30.6105,381,0
+ABIG.US,D,20250821,000000,30.45,30.45,30.3881,30.3881,312,0
+ABIG.US,D,20250822,000000,30.5399,30.92,30.515,30.8973,75849,0
+ABIG.US,D,20250825,000000,30.8201,30.94,30.7915,30.7915,14182,0
+ABIG.US,D,20250826,000000,30.78,30.88,30.775,30.8593,1585,0
+ABIG.US,D,20250827,000000,30.9,30.9481,30.88,30.9481,3728,0
+ABIG.US,D,20250829,000000,30.93,30.9371,30.93,30.9371,120,0
+ABIG.US,D,20250902,000000,30.64,30.7291,30.64,30.7291,5638,0
+ABIG.US,D,20250903,000000,30.85,30.87,30.76,30.8361,5219,0
+ABIG.US,D,20250904,000000,30.92,31.1618,30.92,31.1618,5057,0
+ABIG.US,D,20250905,000000,31.32,31.32,31.06,31.1203,3389,0
+ABIG.US,D,20250908,000000,31.32,31.37,31.315,31.3391,2032,0
+ABIG.US,D,20250909,000000,31.29,31.31,31.29,31.3059,660,0
+ABIG.US,D,20250911,000000,31.41,31.5342,31.41,31.5342,171,0
+ABIG.US,D,20250912,000000,31.42,31.4201,31.3875,31.3875,3520,0
+ABIG.US,D,20250915,000000,31.54,31.5621,31.51,31.5621,23081,0
+ABIG.US,D,20250916,000000,31.55,31.55,31.543,31.543,258,0
+ABIG.US,D,20250917,000000,31.48,31.48,31.29,31.4253,13421,0
+ABIG.US,D,20250918,000000,31.62,31.68,31.55,31.5772,8007,0
+ABIG.US,D,20250919,000000,31.66,31.7356,31.62,31.7356,527,0
+ABIG.US,D,20250922,000000,31.68,31.76,31.68,31.7306,1513,0
+ABIG.US,D,20250923,000000,31.67,31.67,31.45,31.4749,1824,0
+ABIG.US,D,20250924,000000,31.48,31.48,31.3343,31.3343,221,0
+ABIG.US,D,20250925,000000,31.14,31.185,31.14,31.1684,1062,0
+ABIG.US,D,20250926,000000,31.27,31.405,31.27,31.4006,378,0
+ABIG.US,D,20250929,000000,31.59,31.59,31.49,31.5223,982,0
+ABIG.US,D,20250930,000000,31.48,31.6216,31.48,31.6216,372,0
+ABIG.US,D,20251001,000000,31.8,31.86,31.7999,31.8497,4654,0
+ABIG.US,D,20251002,000000,31.81,31.9094,31.81,31.8852,9400,0
+ABIG.US,D,20251006,000000,31.99,31.99,31.9631,31.9631,177,0
+ABIG.US,D,20251007,000000,31.71,31.71,31.7027,31.7027,239,0
+ABIG.US,D,20251008,000000,31.85,31.8672,31.85,31.8549,1050,0
+ABIG.US,D,20251009,000000,31.63,31.6445,31.63,31.6445,243,0
+ABIG.US,D,20251010,000000,31.1,31.1,30.865,30.865,7084,0
+ABIG.US,D,20251013,000000,31.31,31.44,31.31,31.4398,236,0
+ABIG.US,D,20251014,000000,31.27,31.54,31.27,31.4061,536,0
+ABIG.US,D,20251015,000000,31.6299,31.63,31.31,31.354,16949,0
+ABIG.US,D,20251016,000000,31.54,31.54,31.119,31.211,6667,0
+ABIG.US,D,20251017,000000,31.32,31.38,31.2,31.354,1224,0
+ABIG.US,D,20251020,000000,31.63,31.7,31.63,31.6778,396,0
+ABIG.US,D,20251021,000000,31.84,31.8478,31.84,31.8478,144,0
+ABIG.US,D,20251022,000000,31.84,31.84,31.6784,31.6784,200,0
+ABIG.US,D,20251023,000000,31.78,31.81,31.78,31.7938,338,0
+ABIG.US,D,20251024,000000,32,32.06,32,32.0014,301,0
+ABIG.US,D,20251027,000000,32.02,32.3045,32.02,32.3045,1735,0
+ABIG.US,D,20251028,000000,32.29,32.46,32.29,32.3592,2463,0
+ABIG.US,D,20251029,000000,32.44,32.44,32.258,32.3115,6162,0
+ABIG.US,D,20251031,000000,32.22,32.23,32.1053,32.1053,2718,0
+ABIG.US,D,20251103,000000,32.1099,32.15,32.09,32.1469,14059,0
+ABIG.US,D,20251104,000000,32.071,32.071,31.8769,31.8769,328,0
+ABIG.US,D,20251105,000000,31.8505,32.03,31.8505,31.9278,816,0
+ABIG.US,D,20251106,000000,31.68,31.68,31.4897,31.4897,1640,0
+ABIG.US,D,20251111,000000,32.08,32.09,32.0175,32.0175,2394,0
+ABIG.US,D,20251113,000000,31.89,31.89,31.4647,31.4647,113,0
+ABIG.US,D,20251114,000000,31.5,31.5146,31.5,31.5146,3374,0
+ABIG.US,D,20251117,000000,31.62,31.62,31.3224,31.3224,1976,0
+ABIG.US,D,20251120,000000,31.81,31.81,30.7881,30.7881,965,0
+ABIG.US,D,20251121,000000,31.3967,31.3967,31.1951,31.1951,478,0
+ABIG.US,D,20251124,000000,31.66,31.7017,31.6599,31.7017,7654,0
+ABIG.US,D,20251126,000000,32.23,32.2417,32.23,32.2417,980,0
+ABIG.US,D,20251201,000000,32.25,32.25,32.1792,32.1792,485,0
+ABIG.US,D,20251202,000000,32.41,32.41,32.3173,32.3173,196,0
+ABIG.US,D,20251203,000000,32.39,32.39,32.3405,32.3405,114,0
+ABIG.US,D,20251204,000000,32.309,32.31,32.24,32.3039,1973,0
+ABIG.US,D,20251205,000000,32.48,32.48,32.3637,32.3637,114,0
+ABIG.US,D,20251208,000000,32.34,32.34,32.17,32.1906,109900,0
+ABIG.US,D,20251209,000000,32.2425,32.29,32.2075,32.2075,39062,0
+ABIG.US,D,20251210,000000,32.18,32.4,32.14,32.3622,9100,0
+ABIG.US,D,20251211,000000,32.28,32.4825,32.28,32.4825,608,0
+ABIG.US,D,20251212,000000,32.31,32.31,31.99,32.0151,14002,0
+ABIG.US,D,20251215,000000,31.87,31.87,31.75,31.7843,4080,0
+ABIG.US,D,20251216,000000,31.69,31.7406,31.64,31.7406,5837,0
+ABIG.US,D,20251217,000000,31.61,31.61,31.2739,31.2739,4760,0
+ABIG.US,D,20251218,000000,31.58,31.68,31.51,31.5365,7027,0
+ABIG.US,D,20251219,000000,31.74,31.78,31.74,31.7646,1709,0
+ABIG.US,D,20251222,000000,32.03,32.03,32.0204,32.0204,1222,0
+ABIG.US,D,20251223,000000,32.1499,32.25,32.1499,32.2238,7917,0
+ABIG.US,D,20251224,000000,32.2,32.31,32.2,32.2957,10084,0
+ABIG.US,D,20251226,000000,32.35,32.35,32.31,32.3201,1366,0
+ABIG.US,D,20251229,000000,32.25,32.2794,32.2,32.2546,6312,0
+ABIG.US,D,20251230,000000,32.23,32.2586,32.216,32.241,12250,0
+ABIG.US,D,20251231,000000,32.13,32.18,32.0091,32.0091,5094,0
+ABIG.US,D,20260102,000000,32.24,32.24,31.9299,32.0041,61151,0
+ABIG.US,D,20260105,000000,32.285,32.47,32.285,32.3955,14128,0
+ABIG.US,D,20260106,000000,32.59,32.6562,32.54,32.6562,371,0
+ABIG.US,D,20260107,000000,32.98,32.98,32.5404,32.5404,4039,0
+ABIG.US,D,20260108,000000,32.51,32.5455,32.5,32.5455,1663,0
+ABIG.US,D,20260109,000000,32.72,32.97,32.72,32.8875,88476,0
+ABIG.US,D,20260112,000000,32.94,32.9859,32.94,32.9859,3724,0
+ABIG.US,D,20260113,000000,32.9399,32.94,32.5936,32.661,4018,0
+ABIG.US,D,20260114,000000,32.44,32.44,32.29,32.4359,1116,0
+ABIG.US,D,20260115,000000,32.73,32.73,32.57,32.6047,2983,0
+ABIG.US,D,20260116,000000,32.65,32.65,32.5779,32.5779,219,0
+ABIG.US,D,20260120,000000,32.15,32.15,31.86,31.8604,99369,0
+ABIG.US,D,20260121,000000,32.08,32.3,31.945,32.178,8926,0
+ABIG.US,D,20260122,000000,32.31,32.4,32.3,32.3517,1225,0
+ABIG.US,D,20260123,000000,32.39,32.49,32.35,32.4086,6780,0
+ABIG.US,D,20260126,000000,32.58,32.58,32.561,32.561,544,0
+ABIG.US,D,20260127,000000,32.85,32.88,32.8,32.8242,438,0
+ABIG.US,D,20260128,000000,32.84,32.84,32.74,32.81,2698,0
+ABIG.US,D,20260129,000000,32.16,32.4043,32.15,32.4043,1537,0
+ABIG.US,D,20260130,000000,32.32,32.32,32.1188,32.1188,263,0
+ABIG.US,D,20260202,000000,32.33,32.36,32.2507,32.2507,1828,0
+ABIG.US,D,20260203,000000,31.8,31.8,31.35,31.5883,551,0
+ABIG.US,D,20260204,000000,31.5,31.5,31.4,31.4734,563,0
+ABIG.US,D,20260205,000000,31,31.23,31,31.0174,797,0
+ABIG.US,D,20260206,000000,31.04,31.342,31.04,31.342,461,0
+ABIG.US,D,20260209,000000,31.32,31.5,31.32,31.4906,838,0
+ABIG.US,D,20260210,000000,31.53,31.53,31.3875,31.3875,321,0
+ABIG.US,D,20260211,000000,31.3,31.43,31.3,31.4213,3884,0
+ABIG.US,D,20260212,000000,31.36,31.36,30.8099,30.8099,939,0
+ABIG.US,D,20260213,000000,30.94,30.96,30.7552,30.7552,6292,0
+ABIG.US,D,20260217,000000,30.48,30.78,30.48,30.7585,3808,0
+ABIG.US,D,20260218,000000,31.09,31.09,30.9699,31.05,811,0

daily/us/nasdaq etfs/adbg.us.txt

@@ -0,0 +1,230 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADBG.US,D,20250321,000000,14.52,14.7885,14.52,14.7885,102,0
+ADBG.US,D,20250324,000000,15.51,15.51,15.279,15.3576,5567,0
+ADBG.US,D,20250325,000000,15.39,16.1,15.39,16.0459,5515,0
+ADBG.US,D,20250326,000000,16,16,15.5842,15.5842,1866,0
+ADBG.US,D,20250327,000000,15.71,15.8395,15.462,15.462,1878,0
+ADBG.US,D,20250328,000000,15.15,15.1511,14.6382,14.6382,996,0
+ADBG.US,D,20250331,000000,14.012,14.469,13.97,14.469,848,0
+ADBG.US,D,20250401,000000,13.95,14.4023,13.95,14.4023,829,0
+ADBG.US,D,20250402,000000,14,14.69,14,14.627,1666,0
+ADBG.US,D,20250403,000000,13.692,13.692,13.2007,13.2007,1102,0
+ADBG.US,D,20250404,000000,12.71,12.71,11.8844,11.8844,4699,0
+ADBG.US,D,20250407,000000,10.92,12.05,10.92,11.2977,3513,0
+ADBG.US,D,20250408,000000,11.88,11.88,10.88,11.1923,2740,0
+ADBG.US,D,20250409,000000,11.06,12.87,10.86,12.8606,7163,0
+ADBG.US,D,20250410,000000,12.11,12.11,11.73,11.8558,1732,0
+ADBG.US,D,20250411,000000,11.65,11.9764,11.61,11.9764,1473,0
+ADBG.US,D,20250414,000000,12.35,12.35,11.8719,11.8719,2422,0
+ADBG.US,D,20250415,000000,12,12.1,11.8271,11.8271,7767,0
+ADBG.US,D,20250416,000000,11.37,11.81,11.27,11.45,3790,0
+ADBG.US,D,20250417,000000,11.55,11.91,11.55,11.6878,3997,0
+ADBG.US,D,20250421,000000,11.26,11.3351,11.06,11.3351,2204,0
+ADBG.US,D,20250422,000000,11.57,11.794,11.57,11.753,1071,0
+ADBG.US,D,20250423,000000,12.4403,12.5,11.89,11.9128,1249,0
+ADBG.US,D,20250424,000000,12.24,12.4867,12.21,12.4867,10432,0
+ADBG.US,D,20250425,000000,12.8,13.14,12.44,12.9685,8802,0
+ADBG.US,D,20250428,000000,13.13,13.17,12.8499,13.0163,19629,0
+ADBG.US,D,20250429,000000,13.29,13.29,12.95,13.1825,5088,0
+ADBG.US,D,20250430,000000,12.9,13.5,12.7679,13.43,2784,0
+ADBG.US,D,20250501,000000,13.5,13.75,13.41,13.41,5156,0
+ADBG.US,D,20250502,000000,13.84,14.01,13.78,13.86,6185,0
+ADBG.US,D,20250505,000000,13.82,14.48,13.71,13.88,11069,0
+ADBG.US,D,20250506,000000,13.44,14.2,13.44,13.96,6411,0
+ADBG.US,D,20250507,000000,13.9401,14.1701,13.9401,14.17,2830,0
+ADBG.US,D,20250508,000000,14.27,14.37,14.1,14.1,7250,0
+ADBG.US,D,20250509,000000,14.27,14.32,13.9845,14.01,5456,0
+ADBG.US,D,20250512,000000,14.91,15.1248,14.7485,14.7485,8234,0
+ADBG.US,D,20250513,000000,14.92,15.1562,14.86,15.0229,6896,0
+ADBG.US,D,20250514,000000,15.0476,15.2319,15.01,15.2319,9170,0
+ADBG.US,D,20250515,000000,15.25,15.89,15.24,15.89,8160,0
+ADBG.US,D,20250516,000000,16.99,16.99,16.35,16.5204,5415,0
+ADBG.US,D,20250519,000000,16.39,16.83,16.32,16.83,11305,0
+ADBG.US,D,20250520,000000,16.57,16.57,16.2851,16.48,5768,0
+ADBG.US,D,20250521,000000,16.51,16.934,16.1001,16.29,13546,0
+ADBG.US,D,20250522,000000,16.2,16.44,16.17,16.34,1930,0
+ADBG.US,D,20250523,000000,15.9,15.9,15.64,15.64,2576,0
+ADBG.US,D,20250527,000000,16.15,16.25,16,16.18,9043,0
+ADBG.US,D,20250528,000000,16.1,16.35,16.03,16.17,3039,0
+ADBG.US,D,20250529,000000,16.2,16.21,15.94,16.15,7104,0
+ADBG.US,D,20250530,000000,16.2186,16.46,15.9407,16.29,14639,0
+ADBG.US,D,20250602,000000,15.71,15.88,14.8776,15.37,29277,0
+ADBG.US,D,20250603,000000,15.28,16.06,15.28,16.06,5504,0
+ADBG.US,D,20250604,000000,16.125,16.2437,16,16.18,3800,0
+ADBG.US,D,20250605,000000,16.63,16.63,16.125,16.36,11658,0
+ADBG.US,D,20250606,000000,16.37,16.37,16.26,16.32,17648,0
+ADBG.US,D,20250609,000000,16.32,16.48,16.2,16.29,18783,0
+ADBG.US,D,20250610,000000,16.2,16.84,16.0979,16.49,20464,0
+ADBG.US,D,20250611,000000,16.16,16.25,15.899,16.25,15368,0
+ADBG.US,D,20250612,000000,16.04,16.3798,15.8874,16.24,211989,0
+ADBG.US,D,20250613,000000,14.5,14.7855,13.71,14.31,334914,0
+ADBG.US,D,20250616,000000,14.5,15.2375,14.25,14.99,112346,0
+ADBG.US,D,20250617,000000,14.771,14.8,13.55,13.61,166523,0
+ADBG.US,D,20250618,000000,13.68,13.74,13.23,13.23,82015,0
+ADBG.US,D,20250620,000000,13.465,13.55,12.94,13.21,50416,0
+ADBG.US,D,20250623,000000,13.08,13.39,13.018,13.32,57583,0
+ADBG.US,D,20250624,000000,13.74,13.74,13.27,13.55,85567,0
+ADBG.US,D,20250625,000000,13.5709,13.92,13.5376,13.91,51637,0
+ADBG.US,D,20250626,000000,14.039,14.039,13.5781,13.74,45040,0
+ADBG.US,D,20250627,000000,13.78,14.0623,13.7201,13.83,53205,0
+ADBG.US,D,20250630,000000,13.86,14.08,13.6803,13.86,24128,0
+ADBG.US,D,20250701,000000,13.6,14.23,13.44,14.23,37789,0
+ADBG.US,D,20250702,000000,13.75,13.75,12.8,13.24,170841,0
+ADBG.US,D,20250703,000000,13.21,13.5,13.21,13.39,31475,0
+ADBG.US,D,20250707,000000,13.25,13.3796,12.99,13.1,33750,0
+ADBG.US,D,20250708,000000,13.18,13.71,13.12,13.44,57901,0
+ADBG.US,D,20250709,000000,13.48,13.5492,12.65,12.87,91917,0
+ADBG.US,D,20250710,000000,12.82,12.82,12.28,12.72,86631,0
+ADBG.US,D,20250711,000000,12.44,12.48,12.08,12.16,61765,0
+ADBG.US,D,20250714,000000,12.02,12.3899,11.9696,12.36,45859,0
+ADBG.US,D,20250715,000000,12.2376,12.4198,12.14,12.16,52151,0
+ADBG.US,D,20250716,000000,12.23,12.23,11.82,11.99,29682,0
+ADBG.US,D,20250717,000000,11.84,12.29,11.84,12.22,54208,0
+ADBG.US,D,20250718,000000,12.39,12.39,12.1204,12.2131,16617,0
+ADBG.US,D,20250721,000000,12.29,12.3896,12.0857,12.3371,36427,0
+ADBG.US,D,20250722,000000,12.53,12.77,12.53,12.695,37168,0
+ADBG.US,D,20250723,000000,12.72,12.75,12.47,12.6614,59390,0
+ADBG.US,D,20250724,000000,12.62,12.8702,12.53,12.57,59111,0
+ADBG.US,D,20250725,000000,12.58,12.62,12.451,12.5252,25181,0
+ADBG.US,D,20250728,000000,12.57,12.605,12.384,12.4217,27273,0
+ADBG.US,D,20250729,000000,12.47,12.88,12.46,12.5301,78750,0
+ADBG.US,D,20250730,000000,12.6,12.6,12.05,12.0938,53072,0
+ADBG.US,D,20250731,000000,11.97,11.97,11.45,11.6275,88241,0
+ADBG.US,D,20250801,000000,11.48,11.5174,10.96,10.9914,80243,0
+ADBG.US,D,20250804,000000,11.095,11.1,10.38,10.4311,202081,0
+ADBG.US,D,20250805,000000,10.47,10.66,10.329,10.47,116069,0
+ADBG.US,D,20250806,000000,10.7,10.8223,10.44,10.8223,85451,0
+ADBG.US,D,20250807,000000,10.73,10.899,10.007,10.3456,191956,0
+ADBG.US,D,20250808,000000,10.4,10.53,10.24,10.5112,75520,0
+ADBG.US,D,20250811,000000,10.16,10.64,9.971,10.035,140445,0
+ADBG.US,D,20250812,000000,10.04,10.35,9.8367,10.322,108431,0
+ADBG.US,D,20250813,000000,10.45,11.127,10.3478,11.108,192559,0
+ADBG.US,D,20250814,000000,11.07,11.12,10.79,10.99,101056,0
+ADBG.US,D,20250815,000000,11,11.48,10.98,11.3269,180724,0
+ADBG.US,D,20250818,000000,11.41,11.5448,11.22,11.4859,143589,0
+ADBG.US,D,20250819,000000,11.57,11.92,11.52,11.7022,196936,0
+ADBG.US,D,20250820,000000,11.74,11.78,11.2,11.2117,176999,0
+ADBG.US,D,20250821,000000,11.19,11.234,10.8,11.2052,79148,0
+ADBG.US,D,20250822,000000,11.4073,11.78,11.27,11.7247,84001,0
+ADBG.US,D,20250825,000000,11.85,11.885,11.7,11.8329,67272,0
+ADBG.US,D,20250826,000000,11.75,11.755,11.2,11.25,78724,0
+ADBG.US,D,20250827,000000,11.33,11.59,11.3,11.3597,92853,0
+ADBG.US,D,20250828,000000,11.42,11.42,10.9,11.1914,144868,0
+ADBG.US,D,20250829,000000,11.1566,11.35,11.1566,11.3257,77814,0
+ADBG.US,D,20250902,000000,10.98,11.08,10.4,10.6281,255611,0
+ADBG.US,D,20250903,000000,10.66,10.7954,10.512,10.7949,175416,0
+ADBG.US,D,20250904,000000,10.4,10.56,9.8,10.56,403334,0
+ADBG.US,D,20250905,000000,10.68,11.18,10.6,10.801,224350,0
+ADBG.US,D,20250908,000000,10.86,11.4385,10.54,11.43,303555,0
+ADBG.US,D,20250909,000000,11.64,11.64,11.0601,11.15,298446,0
+ADBG.US,D,20250910,000000,11.285,11.44,10.7695,10.9,733942,0
+ADBG.US,D,20250911,000000,11.19,11.19,10.68,10.94,4500355,0
+ADBG.US,D,20250912,000000,11.54,11.86,10.32,10.79,3851501,0
+ADBG.US,D,20250915,000000,10.89,11.325,10.5333,10.66,1772824,0
+ADBG.US,D,20250916,000000,10.87,11.25,10.7306,11,1291091,0
+ADBG.US,D,20250917,000000,11.01,11.7635,11.01,11.58,1116028,0
+ADBG.US,D,20250918,000000,11.91,12.1339,11.82,11.91,1173011,0
+ADBG.US,D,20250919,000000,12,12.08,11.59,11.79,598601,0
+ADBG.US,D,20250922,000000,11.66,11.73,11.39,11.67,433664,0
+ADBG.US,D,20250923,000000,11.72,11.97,11.51,11.53,504488,0
+ADBG.US,D,20250924,000000,11.11,11.13,10.6563,10.98,1135417,0
+ADBG.US,D,20250925,000000,10.88,11.215,10.88,11.03,755684,0
+ADBG.US,D,20250926,000000,10.95,11.43,10.95,11.4,472191,0
+ADBG.US,D,20250929,000000,11.54,11.585,11.32,11.36,514948,0
+ADBG.US,D,20250930,000000,11.43,11.49,10.76,10.93,772464,0
+ADBG.US,D,20251001,000000,10.6,10.7393,10.13,10.36,1326765,0
+ADBG.US,D,20251002,000000,10.37,10.83,10.3,10.83,937582,0
+ADBG.US,D,20251003,000000,10.89,10.89,10.505,10.53,490459,0
+ADBG.US,D,20251006,000000,10.55,11.15,10.2439,10.7259,1133820,0
+ADBG.US,D,20251007,000000,10.87,10.88,10.37,10.62,645314,0
+ADBG.US,D,20251008,000000,10.69,10.9599,10.5619,10.64,725970,0
+ADBG.US,D,20251009,000000,10.74,10.7599,10.37,10.56,501336,0
+ADBG.US,D,20251010,000000,10.58,10.61,9.9,9.93,1057145,0
+ADBG.US,D,20251013,000000,10.07,10.085,9.82,10.04,533278,0
+ADBG.US,D,20251014,000000,9.8,10,9.64,9.84,336583,0
+ADBG.US,D,20251015,000000,9.835,9.835,9.43,9.53,1018826,0
+ADBG.US,D,20251016,000000,9.66,9.86,9.34,9.44,693268,0
+ADBG.US,D,20251017,000000,9.36,9.76,9.36,9.67,449588,0
+ADBG.US,D,20251020,000000,9.73,10.275,9.73,10.2386,609153,0
+ADBG.US,D,20251021,000000,10.27,11.11,10.245,11.08,1214918,0
+ADBG.US,D,20251022,000000,10.99,11.23,10.77,10.86,820805,0
+ADBG.US,D,20251023,000000,10.83,10.87,10.5324,10.84,492160,0
+ADBG.US,D,20251024,000000,11.01,11.07,10.795,10.82,309095,0
+ADBG.US,D,20251027,000000,10.95,11.09,10.7412,11.07,491049,0
+ADBG.US,D,20251028,000000,11.22,11.42,11.07,11.1972,910659,0
+ADBG.US,D,20251029,000000,10.91,10.97,9.79,9.83,2170048,0
+ADBG.US,D,20251030,000000,9.87,10.2,9.57,9.91,1114770,0
+ADBG.US,D,20251031,000000,9.88,10,9.7529,9.9537,479448,0
+ADBG.US,D,20251103,000000,9.95,10.07,9.51,9.7692,575369,0
+ADBG.US,D,20251104,000000,9.6,9.95,9.52,9.65,446209,0
+ADBG.US,D,20251105,000000,9.5,9.725,9.42,9.66,360815,0
+ADBG.US,D,20251106,000000,9.54,9.54,9.03,9.19,643324,0
+ADBG.US,D,20251107,000000,9.12,9.38,8.94,9.15,486049,0
+ADBG.US,D,20251110,000000,9.24,9.3199,9.05,9.27,369563,0
+ADBG.US,D,20251111,000000,9.26,9.545,9.26,9.4871,403676,0
+ADBG.US,D,20251112,000000,9.56,9.7893,9.51,9.72,454892,0
+ADBG.US,D,20251113,000000,9.64,9.86,9.465,9.51,621760,0
+ADBG.US,D,20251114,000000,9.45,9.505,9.24,9.37,389895,0
+ADBG.US,D,20251117,000000,9.3,9.42,8.98,9.03,608072,0
+ADBG.US,D,20251118,000000,8.94,9.09,8.79,8.988,408280,0
+ADBG.US,D,20251119,000000,8.895,8.94,8.4684,8.6155,512158,0
+ADBG.US,D,20251120,000000,8.67,8.89,8.295,8.3046,689373,0
+ADBG.US,D,20251121,000000,8.32,9.1,8.29,8.9218,540560,0
+ADBG.US,D,20251124,000000,8.96,9.01,8.62,8.62,307185,0
+ADBG.US,D,20251125,000000,8.55,8.7784,8.4638,8.66,250131,0
+ADBG.US,D,20251126,000000,8.62,8.76,8.4855,8.55,267475,0
+ADBG.US,D,20251128,000000,8.57,8.8,8.57,8.69,143018,0
+ADBG.US,D,20251201,000000,8.5,9.0002,8.5,8.82,337680,0
+ADBG.US,D,20251202,000000,8.8,8.99,8.575,8.83,524409,0
+ADBG.US,D,20251203,000000,8.76,9.05,8.725,9.03,479527,0
+ADBG.US,D,20251204,000000,9.19,9.25,8.89,9.15,647280,0
+ADBG.US,D,20251205,000000,9.23,10.23,9.21,10.12,1348311,0
+ADBG.US,D,20251208,000000,10.2,10.218,9.649,9.69,631037,0
+ADBG.US,D,20251209,000000,9.83,10.181,9.66,9.9862,609560,0
+ADBG.US,D,20251210,000000,9.85,10.18,9.77,9.94,1777860,0
+ADBG.US,D,20251211,000000,9.78,10.7,9.38,10.31,2349227,0
+ADBG.US,D,20251212,000000,10.4,11.03,10.29,10.67,1200385,0
+ADBG.US,D,20251215,000000,10.39,10.51,9.92,10.34,665684,0
+ADBG.US,D,20251216,000000,10.21,10.605,10.01,10.15,487100,0
+ADBG.US,D,20251217,000000,10.14,10.7103,10.14,10.53,720535,0
+ADBG.US,D,20251218,000000,10.64,10.75,10.35,10.6,531136,0
+ADBG.US,D,20251219,000000,10.55,10.68,10.34,10.57,306131,0
+ADBG.US,D,20251222,000000,10.585,10.8199,10.56,10.69,323573,0
+ADBG.US,D,20251223,000000,10.71,10.81,10.28,10.37,403686,0
+ADBG.US,D,20251224,000000,10.38,10.51,10.335,10.4306,253487,0
+ADBG.US,D,20251226,000000,10.4,10.59,10.37,10.45,139710,0
+ADBG.US,D,20251229,000000,10.41,10.61,10.3,10.42,224862,0
+ADBG.US,D,20251230,000000,10.47,10.515,10.24,10.38,186254,0
+ADBG.US,D,20251231,000000,10.25,10.3499,10.2,10.22,155915,0
+ADBG.US,D,20260102,000000,10.27,10.27,9.1455,9.25,668316,0
+ADBG.US,D,20260105,000000,9.03,9.29,8.915,9.13,814307,0
+ADBG.US,D,20260106,000000,9.08,9.395,9.02,9.36,561572,0
+ADBG.US,D,20260107,000000,9.41,9.74,9.3,9.5,410094,0
+ADBG.US,D,20260108,000000,9.4,9.8,9.3,9.53,282151,0
+ADBG.US,D,20260109,000000,9.345,9.345,8.91,9.23,477102,0
+ADBG.US,D,20260112,000000,8.9,9.06,8.665,8.89,551196,0
+ADBG.US,D,20260113,000000,8.64,8.64,7.8215,7.93,1667166,0
+ADBG.US,D,20260114,000000,7.87,7.91,7.555,7.64,1029772,0
+ADBG.US,D,20260115,000000,7.65,7.7086,7.49,7.62,686879,0
+ADBG.US,D,20260116,000000,7.67,7.67,7.1886,7.22,1049917,0
+ADBG.US,D,20260120,000000,7.14,7.14,6.8328,6.94,993046,0
+ADBG.US,D,20260121,000000,6.92,7.12,6.8337,7.12,1319801,0
+ADBG.US,D,20260122,000000,7.21,7.4799,7.18,7.38,708435,0
+ADBG.US,D,20260123,000000,7.43,7.5698,7.345,7.44,630828,0
+ADBG.US,D,20260126,000000,7.51,7.685,7.5,7.61,595077,0
+ADBG.US,D,20260127,000000,7.59,7.59,7.02,7.24,753177,0
+ADBG.US,D,20260128,000000,7.33,7.55,7.26,7.35,620018,0
+ADBG.US,D,20260129,000000,6.93,7.04,6.62,6.95,1222437,0
+ADBG.US,D,20260130,000000,6.94,7.12,6.9,7.03,494405,0
+ADBG.US,D,20260202,000000,7.19,7.3069,6.915,7.02,534561,0
+ADBG.US,D,20260203,000000,6.515,6.58,5.9623,6.01,1550638,0
+ADBG.US,D,20260204,000000,5.81,6.47,5.655,6.34,1882061,0
+ADBG.US,D,20260205,000000,6.29,6.43,5.83,5.87,2131110,0
+ADBG.US,D,20260206,000000,5.94,6.1,5.69,5.81,1262771,0
+ADBG.US,D,20260209,000000,5.83,5.85,5.5812,5.75,1337170,0
+ADBG.US,D,20260210,000000,5.75,5.915,5.625,5.66,1402780,0
+ADBG.US,D,20260211,000000,5.58,5.62,5.28,5.33,2177855,0
+ADBG.US,D,20260212,000000,5.36,5.56,5.085,5.56,2325499,0
+ADBG.US,D,20260213,000000,5.52,5.6574,5.34,5.61,2658949,0
+ADBG.US,D,20260217,000000,5.67,5.82,5.255,5.49,1468931,0
+ADBG.US,D,20260218,000000,5.49,5.57,5.32,5.565,1251973,0

daily/us/nasdaq etfs/afos.us.txt

@@ -0,0 +1,138 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AFOS.US,D,20250626,000000,25.15,25.3265,25.04,25.3265,242,0
+AFOS.US,D,20250702,000000,25.64,25.74,25.64,25.74,81375,0
+AFOS.US,D,20250703,000000,26,26,25.9783,25.9783,110,0
+AFOS.US,D,20250708,000000,25.76,25.85,25.76,25.7875,2468,0
+AFOS.US,D,20250710,000000,25.993,26.16,25.99,26.1384,4885,0
+AFOS.US,D,20250711,000000,26.225,26.2742,26.22,26.2742,1306,0
+AFOS.US,D,20250714,000000,26.2988,26.33,26.2985,26.3292,2850,0
+AFOS.US,D,20250715,000000,26.29,26.29,26.2226,26.2226,316,0
+AFOS.US,D,20250716,000000,26.17,26.2462,26.17,26.2462,300,0
+AFOS.US,D,20250717,000000,26.42,26.5719,26.36,26.5719,1890,0
+AFOS.US,D,20250718,000000,26.67,26.67,26.5825,26.5825,307,0
+AFOS.US,D,20250721,000000,26.7178,26.73,26.5046,26.5046,665,0
+AFOS.US,D,20250722,000000,26.21,26.31,26.21,26.2715,320,0
+AFOS.US,D,20250724,000000,26.97,26.97,26.889,26.889,770,0
+AFOS.US,D,20250725,000000,27.09,27.1524,27.07,27.1524,1502,0
+AFOS.US,D,20250728,000000,27.18,27.18,27.1207,27.1207,467,0
+AFOS.US,D,20250729,000000,27.1719,27.1719,26.9822,26.9822,1540,0
+AFOS.US,D,20250730,000000,27.12,27.17,26.93,27.0431,685,0
+AFOS.US,D,20250731,000000,27.28,27.28,27.086,27.086,220,0
+AFOS.US,D,20250801,000000,26.63,26.7244,26.63,26.7244,101,0
+AFOS.US,D,20250804,000000,27.08,27.1436,27.08,27.1436,161,0
+AFOS.US,D,20250805,000000,27.1,27.1,26.9884,26.9884,110,0
+AFOS.US,D,20250806,000000,26.99,26.99,26.93,26.9431,5800,0
+AFOS.US,D,20250807,000000,27.07,27.1038,27.03,27.1038,202,0
+AFOS.US,D,20250808,000000,27.34,27.4179,27.34,27.4179,142,0
+AFOS.US,D,20250811,000000,27.51,27.51,27.3704,27.3704,247,0
+AFOS.US,D,20250812,000000,27.67,27.7988,27.67,27.7988,193,0
+AFOS.US,D,20250813,000000,27.98,27.98,27.66,27.7733,2383,0
+AFOS.US,D,20250819,000000,27.5664,27.5664,27.3653,27.3653,404,0
+AFOS.US,D,20250820,000000,27,27.2785,27,27.2785,966,0
+AFOS.US,D,20250903,000000,28.1199,28.1199,28.0741,28.0741,929,0
+AFOS.US,D,20250912,000000,29.27,29.27,29.1956,29.1956,1984,0
+AFOS.US,D,20250915,000000,29.4502,29.5041,29.4502,29.5041,432,0
+AFOS.US,D,20250917,000000,29.66,29.66,29.4569,29.4569,390,0
+AFOS.US,D,20250918,000000,29.83,29.9726,29.83,29.9726,859,0
+AFOS.US,D,20250919,000000,30.21,30.21,30.0661,30.0661,310,0
+AFOS.US,D,20250922,000000,30.15,30.4636,30.1175,30.4636,2154,0
+AFOS.US,D,20250923,000000,30.61,30.61,30.2481,30.2481,196,0
+AFOS.US,D,20250924,000000,29.98,29.98,29.8712,29.8712,206,0
+AFOS.US,D,20250925,000000,29.6825,29.6825,29.6192,29.6192,1296,0
+AFOS.US,D,20250929,000000,30.28,30.28,30.1972,30.2259,5357,0
+AFOS.US,D,20250930,000000,30.34,30.6425,30.34,30.6425,1085,0
+AFOS.US,D,20251001,000000,30.95,31.2435,30.9499,31.2435,3588,0
+AFOS.US,D,20251002,000000,31.67,31.67,31.32,31.3439,1398,0
+AFOS.US,D,20251003,000000,31.5,31.67,31.39,31.4375,9821,0
+AFOS.US,D,20251006,000000,31.7935,31.7935,31.6284,31.6284,2017,0
+AFOS.US,D,20251007,000000,31.6386,31.6386,31.1082,31.2491,3462,0
+AFOS.US,D,20251008,000000,31.43,31.69,31.43,31.6289,2381,0
+AFOS.US,D,20251009,000000,31.65,31.65,31.4023,31.4023,329,0
+AFOS.US,D,20251010,000000,31.57,31.57,30.4896,30.4896,944,0
+AFOS.US,D,20251013,000000,31.11,31.26,31.11,31.1857,434,0
+AFOS.US,D,20251014,000000,30.99,31.2738,30.99,31.0646,995,0
+AFOS.US,D,20251015,000000,31.335,31.3733,31.335,31.3733,214,0
+AFOS.US,D,20251016,000000,31.3,31.3719,31.26,31.3719,1694,0
+AFOS.US,D,20251017,000000,31.1084,31.236,31.1084,31.236,6375,0
+AFOS.US,D,20251020,000000,31.57,31.57,31.5288,31.5288,1060,0
+AFOS.US,D,20251021,000000,31.3993,31.4601,31.3993,31.4601,720,0
+AFOS.US,D,20251022,000000,31.182,31.1873,31.182,31.1873,308,0
+AFOS.US,D,20251023,000000,31.65,31.6797,31.65,31.6797,847,0
+AFOS.US,D,20251027,000000,32.56,32.56,32.12,32.245,2188,0
+AFOS.US,D,20251028,000000,32.3409,32.3409,32.3234,32.3234,1508,0
+AFOS.US,D,20251029,000000,32.74,32.97,32.7399,32.8088,3857,0
+AFOS.US,D,20251030,000000,32.93,32.93,32.6046,32.6046,2633,0
+AFOS.US,D,20251031,000000,32.97,32.97,32.8159,32.8159,1518,0
+AFOS.US,D,20251103,000000,33.1,33.13,32.87,33.0397,6229,0
+AFOS.US,D,20251104,000000,32.447,32.53,32.2769,32.2769,6970,0
+AFOS.US,D,20251105,000000,32.19,32.83,32.19,32.5525,2405,0
+AFOS.US,D,20251106,000000,32.761,32.8505,32.381,32.4206,3378,0
+AFOS.US,D,20251107,000000,32.21,32.4634,32.057,32.4634,2281,0
+AFOS.US,D,20251110,000000,33.13,33.272,33,33.2413,4887,0
+AFOS.US,D,20251111,000000,33.07,33.18,32.9,33.0703,3072,0
+AFOS.US,D,20251112,000000,33.39,33.39,33.1159,33.1159,5654,0
+AFOS.US,D,20251113,000000,32.72,32.96,32.27,32.3713,6201,0
+AFOS.US,D,20251114,000000,32.46,32.82,32.4274,32.4274,2079,0
+AFOS.US,D,20251117,000000,32.82,32.82,32.13,32.282,3831,0
+AFOS.US,D,20251118,000000,32.23,32.23,31.968,31.968,295,0
+AFOS.US,D,20251119,000000,31.94,32.26,31.887,32.2004,4385,0
+AFOS.US,D,20251120,000000,32.76,32.76,31.2305,31.2305,4658,0
+AFOS.US,D,20251121,000000,30.95,31.64,30.861,31.525,2050,0
+AFOS.US,D,20251124,000000,32.3672,32.44,32.32,32.3417,4798,0
+AFOS.US,D,20251125,000000,32.3,32.66,32.3,32.6351,12930,0
+AFOS.US,D,20251126,000000,33.12,33.2,33.0717,33.0717,1258,0
+AFOS.US,D,20251128,000000,33.218,33.36,33.2,33.3409,7287,0
+AFOS.US,D,20251201,000000,33.06,33.29,33.06,33.1249,10774,0
+AFOS.US,D,20251202,000000,33.37,33.37,33.11,33.1792,3815,0
+AFOS.US,D,20251203,000000,33,33.22,32.91,33.1439,1140,0
+AFOS.US,D,20251204,000000,33.0125,33.3569,33.0125,33.3569,5376,0
+AFOS.US,D,20251205,000000,33.62,33.62,33.5951,33.5951,418,0
+AFOS.US,D,20251208,000000,33.84,33.84,33.705,33.7115,1200,0
+AFOS.US,D,20251209,000000,33.74,33.85,33.7353,33.7353,5447,0
+AFOS.US,D,20251210,000000,33.78,34.44,33.74,34.4155,3095,0
+AFOS.US,D,20251211,000000,34.41,34.6521,34.08,34.6082,5592,0
+AFOS.US,D,20251212,000000,34.65,34.65,33.75,33.9222,2467,0
+AFOS.US,D,20251215,000000,34.03,34.07,33.8973,33.8973,4982,0
+AFOS.US,D,20251216,000000,33.7,33.7988,33.64,33.7988,2738,0
+AFOS.US,D,20251217,000000,33.75,33.75,32.95,32.9777,2597,0
+AFOS.US,D,20251218,000000,33.75,33.89,33.58,33.5954,4235,0
+AFOS.US,D,20251219,000000,34.11,34.33,34.04,34.2177,8405,0
+AFOS.US,D,20251222,000000,34.6,34.72,34.4298,34.6775,4958,0
+AFOS.US,D,20251223,000000,34.7048,34.78,34.57,34.7605,3551,0
+AFOS.US,D,20251224,000000,34.91,34.914,34.84,34.914,1162,0
+AFOS.US,D,20251226,000000,34.92,34.97,34.9,34.9438,1489,0
+AFOS.US,D,20251229,000000,34.63,34.82,34.63,34.7727,1884,0
+AFOS.US,D,20251230,000000,34.74,34.8,34.68,34.68,6256,0
+AFOS.US,D,20251231,000000,34.68,34.68,34.3802,34.3802,2756,0
+AFOS.US,D,20260102,000000,35.07,35.2644,34.95,35.2644,2363,0
+AFOS.US,D,20260105,000000,35.6415,35.7,35.53,35.6078,28229,0
+AFOS.US,D,20260106,000000,35.75,36.52,35.75,36.4964,13027,0
+AFOS.US,D,20260107,000000,36.5,36.5,36.09,36.1545,7564,0
+AFOS.US,D,20260108,000000,35.82,35.82,35.55,35.6843,5465,0
+AFOS.US,D,20260109,000000,36.113,36.3921,36.113,36.3921,11686,0
+AFOS.US,D,20260112,000000,36.47,36.8888,36.3388,36.8888,11257,0
+AFOS.US,D,20260113,000000,36.9,36.9,36.67,36.7521,11374,0
+AFOS.US,D,20260114,000000,36.5,36.68,36.3799,36.5264,10153,0
+AFOS.US,D,20260115,000000,37.28,37.28,36.85,36.85,4935,0
+AFOS.US,D,20260116,000000,37.1455,37.16,37.0285,37.1311,2695,0
+AFOS.US,D,20260120,000000,36.87,37.04,36.7556,36.7556,3852,0
+AFOS.US,D,20260121,000000,37.27,37.66,37.0776,37.4559,8026,0
+AFOS.US,D,20260122,000000,37.96,37.96,37.27,37.6075,20919,0
+AFOS.US,D,20260123,000000,37.48,37.82,37.44,37.6014,3332,0
+AFOS.US,D,20260126,000000,37.88,37.93,37.7021,37.7021,5802,0
+AFOS.US,D,20260127,000000,38.24,38.53,38.23,38.5061,13464,0
+AFOS.US,D,20260128,000000,38.67,38.97,38.6,38.8662,39601,0
+AFOS.US,D,20260129,000000,39.48,40.125,38.08,38.7825,29491,0
+AFOS.US,D,20260130,000000,38.66,38.66,37.535,37.7017,10976,0
+AFOS.US,D,20260202,000000,38.38,38.38,37.872,38.209,15520,0
+AFOS.US,D,20260203,000000,38.63,38.63,37.86,38.2279,16408,0
+AFOS.US,D,20260204,000000,38.24,38.26,36.74,37.3299,9373,0
+AFOS.US,D,20260205,000000,36.82,36.93,36.345,36.6347,8311,0
+AFOS.US,D,20260206,000000,37.39,37.9551,37.23,37.9551,16922,0
+AFOS.US,D,20260209,000000,37.78,38.4999,37.78,38.2587,19328,0
+AFOS.US,D,20260210,000000,37.865,38.02,37.805,37.8337,10490,0
+AFOS.US,D,20260211,000000,38.64,38.745,38.08,38.6169,16762,0
+AFOS.US,D,20260212,000000,39.08,39.14,38.1344,38.1344,3930,0
+AFOS.US,D,20260213,000000,38.16,38.7,38.07,38.3986,33074,0
+AFOS.US,D,20260217,000000,38.14,38.55,37.89,38.376,26547,0
+AFOS.US,D,20260218,000000,38.9,39.12,38.650032,38.83,8061,0

daily/us/nasdaq etfs/afsc.us.txt

@@ -0,0 +1,213 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AFSC.US,D,20250218,000000,29.77,29.77,29.62,29.672,347,0
+AFSC.US,D,20250219,000000,29.525,29.62,29.525,29.5405,694,0
+AFSC.US,D,20250220,000000,29.05,29.06,28.84,28.9568,20207,0
+AFSC.US,D,20250221,000000,28.15,28.15,28.1188,28.1188,834,0
+AFSC.US,D,20250224,000000,28.13,28.13,28.13,28.13,600,0
+AFSC.US,D,20250225,000000,27.87,27.9047,27.74,27.9047,841,0
+AFSC.US,D,20250304,000000,26.28,27.06,26.28,26.6006,2057,0
+AFSC.US,D,20250307,000000,25.71,26.3807,25.71,26.3807,508,0
+AFSC.US,D,20250310,000000,25.79,25.98,25.7476,25.7476,667,0
+AFSC.US,D,20250313,000000,25.33,25.3438,25.33,25.3438,1000,0
+AFSC.US,D,20250314,000000,25.57,25.83,25.57,25.82,1850,0
+AFSC.US,D,20250317,000000,26.01,26.15,26.01,26.15,305,0
+AFSC.US,D,20250318,000000,26.01,26.01,25.92,25.92,269,0
+AFSC.US,D,20250319,000000,26.17,26.42,26.17,26.41,400,0
+AFSC.US,D,20250320,000000,26.51,26.51,26.29,26.29,968,0
+AFSC.US,D,20250321,000000,26.37,26.37,26.04,26.12,669,0
+AFSC.US,D,20250324,000000,26.7,26.87,26.7,26.87,309,0
+AFSC.US,D,20250326,000000,26.83,26.83,26.5,26.5,1292,0
+AFSC.US,D,20250327,000000,26.25,26.59,26.25,26.39,698,0
+AFSC.US,D,20250328,000000,26.22,26.22,25.88,25.88,210,0
+AFSC.US,D,20250401,000000,26.32,26.58,26.32,26.58,200,0
+AFSC.US,D,20250402,000000,26.45,27.0088,26.45,27.0088,122,0
+AFSC.US,D,20250403,000000,25.11,25.455,25.11,25.14,535,0
+AFSC.US,D,20250404,000000,24.03,24.22,23.86,24.15,700,0
+AFSC.US,D,20250407,000000,24.352,24.352,23.9572,23.9572,419,0
+AFSC.US,D,20250408,000000,23.6301,23.6301,23.24,23.24,247,0
+AFSC.US,D,20250409,000000,23.5,25.52,23.5,25.38,487,0
+AFSC.US,D,20250410,000000,24.54,24.6,24.28,24.44,1273,0
+AFSC.US,D,20250411,000000,24.29,24.77,24.26,24.77,3504,0
+AFSC.US,D,20250414,000000,25,25.101,25,25.101,100,0
+AFSC.US,D,20250416,000000,24.18,24.9092,24.18,24.9092,310,0
+AFSC.US,D,20250421,000000,25.08,25.08,24.5266,24.5266,688,0
+AFSC.US,D,20250422,000000,25.19,25.1992,25.19,25.1992,114,0
+AFSC.US,D,20250423,000000,26.09,26.09,25.51,25.51,201,0
+AFSC.US,D,20250424,000000,25.56,25.99,25.56,25.99,301,0
+AFSC.US,D,20250425,000000,25.9,26.008,25.9,26.008,102,0
+AFSC.US,D,20250428,000000,26.15,26.15,25.91,26.04,3411,0
+AFSC.US,D,20250429,000000,25.9,26.26,25.9,26.21,4515,0
+AFSC.US,D,20250430,000000,25.81,26.2,25.81,26.2,3335,0
+AFSC.US,D,20250501,000000,26.11,26.49,26.11,26.22,515,0
+AFSC.US,D,20250502,000000,26.03,26.94,26.03,26.94,5308,0
+AFSC.US,D,20250505,000000,26.84,26.84,26.72,26.72,237,0
+AFSC.US,D,20250506,000000,26.53,26.66,26.53,26.58,4307,0
+AFSC.US,D,20250507,000000,26.7,26.7,26.61,26.62,301,0
+AFSC.US,D,20250508,000000,26.84,27.26,26.8,27.11,6700,0
+AFSC.US,D,20250509,000000,27.12,27.12,26.87,27,23219,0
+AFSC.US,D,20250512,000000,27.93,27.93,27.51,27.7041,50692,0
+AFSC.US,D,20250513,000000,27.75,28.01,27.75,27.9484,5590,0
+AFSC.US,D,20250514,000000,27.87,27.87,27.76,27.772,575,0
+AFSC.US,D,20250515,000000,27.82,27.9226,27.82,27.9226,100,0
+AFSC.US,D,20250516,000000,27.94,28.14,27.93,28.14,625,0
+AFSC.US,D,20250519,000000,27.95,28.17,27.93,28.1608,28691,0
+AFSC.US,D,20250520,000000,28.08,28.22,28.08,28.1886,93811,0
+AFSC.US,D,20250521,000000,27.96,27.96,27.525,27.525,53257,0
+AFSC.US,D,20250522,000000,27.47,27.57,27.4345,27.4345,89858,0
+AFSC.US,D,20250523,000000,27.27,27.44,27.27,27.4135,85319,0
+AFSC.US,D,20250527,000000,27.58,27.96,27.58,27.96,69299,0
+AFSC.US,D,20250528,000000,27.84,27.88,27.6479,27.6479,3369,0
+AFSC.US,D,20250529,000000,27.6,27.7146,27.6,27.7146,70100,0
+AFSC.US,D,20250530,000000,27.47,27.8477,27.47,27.8477,53203,0
+AFSC.US,D,20250602,000000,27.48,27.7303,27.47,27.7303,96832,0
+AFSC.US,D,20250603,000000,27.71,27.9622,27.71,27.9622,1399,0
+AFSC.US,D,20250604,000000,28.17,28.17,28.0331,28.0331,100,0
+AFSC.US,D,20250605,000000,27.94,28.11,27.94,28.0229,2716,0
+AFSC.US,D,20250606,000000,28.32,28.323,28.28,28.323,5191,0
+AFSC.US,D,20250609,000000,28.44,28.535,28.38,28.4665,33911,0
+AFSC.US,D,20250610,000000,28.41,28.45,28.35,28.3759,5476,0
+AFSC.US,D,20250611,000000,28.53,28.53,28.2775,28.2775,428,0
+AFSC.US,D,20250613,000000,27.77,27.79,27.62,27.6427,407,0
+AFSC.US,D,20250617,000000,27.78,27.7944,27.78,27.7944,100,0
+AFSC.US,D,20250618,000000,28.03,28.03,27.91,27.91,120,0
+AFSC.US,D,20250620,000000,27.72,27.72,27.72,27.72,200,0
+AFSC.US,D,20250623,000000,26.99,28.1213,26.99,28.1213,4861,0
+AFSC.US,D,20250624,000000,28.4272,28.455,28.4272,28.455,812,0
+AFSC.US,D,20250625,000000,29.03,29.03,28.08,28.08,329,0
+AFSC.US,D,20250626,000000,28.13,28.3872,28.13,28.3872,12562,0
+AFSC.US,D,20250627,000000,28.47,28.48,28.4055,28.4055,5101,0
+AFSC.US,D,20250630,000000,28.37,28.5247,28.37,28.45,40850,0
+AFSC.US,D,20250701,000000,28.47,28.6824,28.47,28.6824,20126,0
+AFSC.US,D,20250702,000000,28.63,28.9375,28.63,28.9375,27116,0
+AFSC.US,D,20250703,000000,29.14,29.21,29.14,29.2012,76163,0
+AFSC.US,D,20250707,000000,29.09,29.09,28.8096,28.8096,26088,0
+AFSC.US,D,20250708,000000,29.23,29.23,28.9,29.01,3344,0
+AFSC.US,D,20250710,000000,29.25,29.37,29.25,29.2913,1709,0
+AFSC.US,D,20250715,000000,28.505,28.505,28.42,28.42,225,0
+AFSC.US,D,20250717,000000,28.86,28.96,28.86,28.93,418,0
+AFSC.US,D,20250718,000000,28.87,28.9,28.83,28.86,1203,0
+AFSC.US,D,20250721,000000,29.02,29.031,28.81,28.81,889,0
+AFSC.US,D,20250723,000000,29.19,29.19,29.06,29.1474,230,0
+AFSC.US,D,20250724,000000,28.92,28.92,28.7936,28.7936,392,0
+AFSC.US,D,20250725,000000,28.5,28.9817,28.5,28.9817,495,0
+AFSC.US,D,20250728,000000,29.14,29.14,29.0958,29.0958,104,0
+AFSC.US,D,20250729,000000,29.23,29.23,28.93,28.93,4554,0
+AFSC.US,D,20250730,000000,29.14,29.285,29.0285,29.0285,555,0
+AFSC.US,D,20250731,000000,28.95,28.95,28.52,28.52,671,0
+AFSC.US,D,20250801,000000,28.12,28.365,28.12,28.3075,1173,0
+AFSC.US,D,20250804,000000,28.35,28.715,28.35,28.715,466,0
+AFSC.US,D,20250805,000000,28.57,28.6398,28.57,28.6077,414,0
+AFSC.US,D,20250806,000000,28.31,28.31,28.26,28.2825,236,0
+AFSC.US,D,20250807,000000,28.26,28.26,28.09,28.0999,2603,0
+AFSC.US,D,20250808,000000,28.47,28.4827,28.3825,28.3825,497,0
+AFSC.US,D,20250811,000000,28.415,28.415,28.3283,28.3283,343,0
+AFSC.US,D,20250812,000000,28.79,29.13,28.79,29.13,200,0
+AFSC.US,D,20250813,000000,29.6205,29.6378,29.6205,29.6378,541,0
+AFSC.US,D,20250814,000000,29.275,29.2966,29.275,29.2966,166,0
+AFSC.US,D,20250818,000000,29.1,29.3123,29.1,29.3123,352,0
+AFSC.US,D,20250819,000000,29.32,29.4,29.12,29.1994,324,0
+AFSC.US,D,20250820,000000,29.03,29.0923,29.03,29.0923,106,0
+AFSC.US,D,20250821,000000,29.185,29.211,29.185,29.211,220,0
+AFSC.US,D,20250825,000000,29.89,29.89,29.7887,29.7887,224,0
+AFSC.US,D,20250826,000000,29.8,29.89,29.8,29.87,3240,0
+AFSC.US,D,20250827,000000,30.06,30.1414,30.06,30.1414,277,0
+AFSC.US,D,20250902,000000,29.83,29.83,29.83,29.83,100,0
+AFSC.US,D,20250903,000000,30.65,30.65,29.8564,29.8564,394,0
+AFSC.US,D,20250904,000000,30.27,30.34,30.27,30.34,237,0
+AFSC.US,D,20250909,000000,30.17,30.17,30.17,30.17,132,0
+AFSC.US,D,20250910,000000,30.03,30.0948,30.03,30.0948,235,0
+AFSC.US,D,20250911,000000,30.52,30.6,30.52,30.6,203,0
+AFSC.US,D,20250915,000000,30.12,30.12,30.0197,30.0197,387,0
+AFSC.US,D,20250916,000000,29.95,29.95,29.85,29.9367,973,0
+AFSC.US,D,20250917,000000,30.15,30.27,30.0559,30.0559,1750,0
+AFSC.US,D,20250918,000000,30.38,30.644,30.38,30.644,166,0
+AFSC.US,D,20250919,000000,30.15,30.435,30.15,30.198,369,0
+AFSC.US,D,20250922,000000,30.17,30.3417,30.17,30.3417,10667,0
+AFSC.US,D,20250923,000000,30.23,30.23,30.23,30.23,243,0
+AFSC.US,D,20250924,000000,29.99,29.99,29.9836,29.9836,100,0
+AFSC.US,D,20250926,000000,29.91,30.03,29.91,30.03,499,0
+AFSC.US,D,20250930,000000,29.8,29.9671,29.8,29.9671,1197,0
+AFSC.US,D,20251001,000000,29.83,29.83,29.83,29.83,101,0
+AFSC.US,D,20251002,000000,29.4701,29.9743,29.4701,29.9743,173,0
+AFSC.US,D,20251003,000000,30.19,30.19,30.06,30.0831,315,0
+AFSC.US,D,20251006,000000,30.115,30.35,30.115,30.17,10752,0
+AFSC.US,D,20251007,000000,29.9,29.9,29.9,29.9,100,0
+AFSC.US,D,20251008,000000,29.26,30.16,29.26,30.11,1399,0
+AFSC.US,D,20251009,000000,30.04,30.04,29.84,29.84,15642,0
+AFSC.US,D,20251010,000000,29.01,29.01,29.01,29.01,126,0
+AFSC.US,D,20251013,000000,29.08,29.6093,29.08,29.6093,511,0
+AFSC.US,D,20251014,000000,29.9716,29.9716,29.8767,29.8767,427,0
+AFSC.US,D,20251015,000000,30.01,30.0703,30.01,30.0703,887,0
+AFSC.US,D,20251016,000000,29.99,30.1,29.6937,29.6937,1124,0
+AFSC.US,D,20251017,000000,29.74,29.81,29.74,29.81,890,0
+AFSC.US,D,20251020,000000,30.1101,30.32,30.08,30.3132,28775,0
+AFSC.US,D,20251021,000000,30.13,30.35,30.13,30.3391,2146,0
+AFSC.US,D,20251022,000000,30.19,30.19,30.0914,30.0914,170,0
+AFSC.US,D,20251023,000000,29.55,30.3783,29.55,30.3783,7988,0
+AFSC.US,D,20251024,000000,30.78,30.78,30.63,30.6559,580,0
+AFSC.US,D,20251027,000000,30.73,30.73,30.72,30.72,206,0
+AFSC.US,D,20251028,000000,30.48,30.71,30.48,30.6039,6927,0
+AFSC.US,D,20251029,000000,30.05,30.05,29.6621,29.6621,803,0
+AFSC.US,D,20251030,000000,29.84,29.84,29.38,29.4113,6026,0
+AFSC.US,D,20251031,000000,29.62,29.66,29.55,29.5793,1808,0
+AFSC.US,D,20251103,000000,29.28,29.6338,29.25,29.6338,680,0
+AFSC.US,D,20251104,000000,29.34,29.35,29.1466,29.1466,1274,0
+AFSC.US,D,20251105,000000,29.3,29.6463,29.3,29.6463,1141,0
+AFSC.US,D,20251106,000000,29.31,29.31,29.2714,29.2714,159,0
+AFSC.US,D,20251107,000000,29.4,29.7122,29.34,29.7122,1504,0
+AFSC.US,D,20251110,000000,29.825,30.122,29.8,30.122,1234,0
+AFSC.US,D,20251113,000000,30.07,30.07,29.56,29.6087,1050,0
+AFSC.US,D,20251114,000000,29.44,29.58,29.41,29.4928,2318,0
+AFSC.US,D,20251117,000000,29.67,29.67,29.0578,29.0578,246,0
+AFSC.US,D,20251118,000000,28.905,29.32,28.905,29.2383,28947,0
+AFSC.US,D,20251119,000000,29.45,29.45,29.4,29.4347,1722,0
+AFSC.US,D,20251121,000000,29.17,29.87,29.17,29.7888,3513,0
+AFSC.US,D,20251126,000000,31.22,31.22,31.202,31.202,2053,0
+AFSC.US,D,20251128,000000,31.152,31.1962,31.152,31.1962,471,0
+AFSC.US,D,20251201,000000,31.14,31.14,30.9576,30.9576,667,0
+AFSC.US,D,20251203,000000,30.97,31.2969,30.945,31.2969,686,0
+AFSC.US,D,20251204,000000,31.17,31.3015,31.17,31.3015,256,0
+AFSC.US,D,20251205,000000,31.27,31.4501,31.27,31.437,575,0
+AFSC.US,D,20251208,000000,31.48,31.485,31.2541,31.2541,516,0
+AFSC.US,D,20251209,000000,31.01,31.4199,31.01,31.3187,961,0
+AFSC.US,D,20251210,000000,31.45,31.89,31.45,31.6579,3815,0
+AFSC.US,D,20251211,000000,31.81,31.8733,31.81,31.8733,2416,0
+AFSC.US,D,20251212,000000,31.73,31.73,31.5399,31.5459,817,0
+AFSC.US,D,20251215,000000,31.49,31.52,31.4614,31.4614,709,0
+AFSC.US,D,20251216,000000,31.49,31.49,31.25,31.3376,872,0
+AFSC.US,D,20251217,000000,31.425,31.425,31.0067,31.0067,150,0
+AFSC.US,D,20251218,000000,31.36,31.48,31.2566,31.2566,1033,0
+AFSC.US,D,20251219,000000,31.405,31.4333,31.31,31.4333,1977,0
+AFSC.US,D,20251222,000000,31.63,31.86,31.62,31.7841,14447,0
+AFSC.US,D,20251223,000000,31.67,31.71,31.6,31.6997,8774,0
+AFSC.US,D,20251224,000000,31.68,31.7441,31.68,31.7441,1884,0
+AFSC.US,D,20251226,000000,31.47,31.6693,31.47,31.6693,936,0
+AFSC.US,D,20251229,000000,31.41,31.41,31.35,31.3672,425,0
+AFSC.US,D,20251230,000000,31.16,31.16,31.0033,31.0033,1022,0
+AFSC.US,D,20251231,000000,30.63,30.63,30.41,30.4403,2757,0
+AFSC.US,D,20260105,000000,31,31.1015,30.955,31.1015,719,0
+AFSC.US,D,20260106,000000,31.3375,31.5448,31.3375,31.5448,567,0
+AFSC.US,D,20260107,000000,31.4017,31.5891,31.4017,31.5891,819,0
+AFSC.US,D,20260108,000000,31.71,31.8589,31.69,31.8589,2158,0
+AFSC.US,D,20260109,000000,32.04,32.11,31.935,32.1019,2418,0
+AFSC.US,D,20260112,000000,32.02,32.0833,32.005,32.0833,625,0
+AFSC.US,D,20260113,000000,31.79,31.8,31.485,31.6202,39645,0
+AFSC.US,D,20260114,000000,31.45,31.6823,31.45,31.6823,3607,0
+AFSC.US,D,20260115,000000,32.035,32.218,31.81,32.218,1006,0
+AFSC.US,D,20260116,000000,32.16,32.27,32.16,32.1909,334,0
+AFSC.US,D,20260120,000000,31.96,31.96,31.8392,31.8392,1120,0
+AFSC.US,D,20260122,000000,32.735,32.76,32.45,32.485,3097,0
+AFSC.US,D,20260123,000000,31.8124,31.8966,31.8124,31.8966,656,0
+AFSC.US,D,20260126,000000,31.87,31.9781,31.87,31.9781,292,0
+AFSC.US,D,20260127,000000,31.9822,31.9822,31.87,31.8733,1487,0
+AFSC.US,D,20260128,000000,31.67,31.87,31.67,31.6919,1707,0
+AFSC.US,D,20260129,000000,31.82,32.0629,31.82,32.0629,111,0
+AFSC.US,D,20260130,000000,31.79,31.79,31.7389,31.7389,110,0
+AFSC.US,D,20260203,000000,32.33,32.33,32.2845,32.2845,118,0
+AFSC.US,D,20260204,000000,32.145,32.155,32.145,32.155,329,0
+AFSC.US,D,20260206,000000,32.615,32.926,32.615,32.926,1347,0
+AFSC.US,D,20260209,000000,32.92,33.0174,32.92,33.0174,557,0
+AFSC.US,D,20260210,000000,32.955,32.955,32.9503,32.9503,666,0
+AFSC.US,D,20260211,000000,33,33,32.975,32.9978,1127,0
+AFSC.US,D,20260212,000000,32.51,32.5449,32.4538,32.4538,672,0
+AFSC.US,D,20260217,000000,31.44,33.0054,31.44,33.0054,390,0

daily/us/nasdaq etfs/agga.us.txt

@@ -0,0 +1,201 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGGA.US,D,20250502,000000,24.89,24.93,24.89,24.905,35590,0
+AGGA.US,D,20250505,000000,24.9,24.92,24.8895,24.895,597384,0
+AGGA.US,D,20250506,000000,24.8933,24.9149,24.886,24.9149,592,0
+AGGA.US,D,20250507,000000,24.94,24.97,24.93,24.945,30012,0
+AGGA.US,D,20250508,000000,24.95,24.95,24.885,24.885,11713,0
+AGGA.US,D,20250509,000000,24.92,24.92,24.89,24.89,112832,0
+AGGA.US,D,20250512,000000,24.84,24.93,24.84,24.91,3854,0
+AGGA.US,D,20250513,000000,24.92,25.02,24.9045,24.9045,425210,0
+AGGA.US,D,20250514,000000,24.91,24.91,24.85,24.85,6290,0
+AGGA.US,D,20250515,000000,24.9,24.94,24.9,24.93,17523,0
+AGGA.US,D,20250516,000000,24.98,25.4,24.9442,24.9442,6017,0
+AGGA.US,D,20250519,000000,24.91,24.9449,24.91,24.9449,10875,0
+AGGA.US,D,20250520,000000,24.91,24.94,24.91,24.9214,6962,0
+AGGA.US,D,20250521,000000,24.88,24.89,24.81,24.81,8183,0
+AGGA.US,D,20250522,000000,24.81,25.05,24.791,24.87,244157,0
+AGGA.US,D,20250523,000000,24.88,24.89,24.851,24.89,28000,0
+AGGA.US,D,20250527,000000,24.91,24.98,24.91,24.9651,22269,0
+AGGA.US,D,20250528,000000,24.94,25.16,24.92,24.943,18402,0
+AGGA.US,D,20250529,000000,25,25.02,24.9893,24.995,5336,0
+AGGA.US,D,20250530,000000,25.01,25.04,24.99,25.0203,10095,0
+AGGA.US,D,20250602,000000,25.01,25.52,25,25.005,60910,0
+AGGA.US,D,20250603,000000,25.0328,25.0328,24.99,25.005,9032,0
+AGGA.US,D,20250604,000000,25.05,25.11,25.05,25.09,30260,0
+AGGA.US,D,20250605,000000,25.1,25.28,25.04,25.05,9932,0
+AGGA.US,D,20250606,000000,24.92,24.92,24.89,24.89,5116,0
+AGGA.US,D,20250609,000000,24.92,24.94,24.91,24.92,1792,0
+AGGA.US,D,20250610,000000,24.95,24.96,24.945,24.945,7995,0
+AGGA.US,D,20250611,000000,24.99,25.02,24.952,24.9829,10572,0
+AGGA.US,D,20250612,000000,25.03,25.05,25,25.04,23584,0
+AGGA.US,D,20250613,000000,25.02,25.02,24.984,24.99,2869,0
+AGGA.US,D,20250616,000000,25.02,25.03,24.9857,24.9857,4338,0
+AGGA.US,D,20250617,000000,25.04,25.04,24.98,25.01,1992,0
+AGGA.US,D,20250618,000000,25.04,25.06,25.025,25.025,19555,0
+AGGA.US,D,20250620,000000,25.01,25.055,25.01,25.055,4199,0
+AGGA.US,D,20250623,000000,25.08,25.12,25.07,25.11,4428,0
+AGGA.US,D,20250624,000000,25.13,25.17,25.13,25.1498,12423,0
+AGGA.US,D,20250625,000000,25.14,25.17,25.11,25.145,3881,0
+AGGA.US,D,20250626,000000,25.18,25.2,25.15,25.1913,4630,0
+AGGA.US,D,20250627,000000,25.17,25.19,25.17,25.1769,2463,0
+AGGA.US,D,20250630,000000,25.19,25.26,25.19,25.237,3183,0
+AGGA.US,D,20250701,000000,25.2332,25.25,25.2045,25.23,3121,0
+AGGA.US,D,20250702,000000,25.19,25.2399,25.19,25.23,4687,0
+AGGA.US,D,20250703,000000,25.21,25.21,25.19,25.21,30106,0
+AGGA.US,D,20250707,000000,25.2,25.2,25.16,25.16,7223,0
+AGGA.US,D,20250708,000000,25.06,25.06,25.03,25.04,10981,0
+AGGA.US,D,20250709,000000,25.1,25.26,25.06,25.105,13751,0
+AGGA.US,D,20250710,000000,25.09,25.12,25.07,25.1,8845,0
+AGGA.US,D,20250711,000000,25.078,25.08,25.04,25.065,4088,0
+AGGA.US,D,20250714,000000,25.08,25.59,25.0449,25.07,104926,0
+AGGA.US,D,20250715,000000,25.06,25.06,25.015,25.015,102254,0
+AGGA.US,D,20250716,000000,25.0237,25.2,25.0237,25.055,8462,0
+AGGA.US,D,20250717,000000,25.09,25.09,25.06,25.07,7891,0
+AGGA.US,D,20250718,000000,25.095,25.11,25.08,25.095,3368,0
+AGGA.US,D,20250721,000000,25.16,25.17,25.13,25.14,2215,0
+AGGA.US,D,20250722,000000,25.15,25.18,25.15,25.165,26355,0
+AGGA.US,D,20250723,000000,25.16,25.17,25.14,25.15,6270,0
+AGGA.US,D,20250724,000000,25.15,25.15,25.1325,25.1325,907,0
+AGGA.US,D,20250725,000000,25.16,25.18,25.15,25.17,5467,0
+AGGA.US,D,20250728,000000,25.14,25.16,25.13,25.145,1153,0
+AGGA.US,D,20250729,000000,25.13,25.21,25.13,25.195,6583,0
+AGGA.US,D,20250730,000000,25.17,25.19,25.155,25.1555,1323,0
+AGGA.US,D,20250731,000000,25.17,25.2,25.17,25.175,1209,0
+AGGA.US,D,20250801,000000,25.27,25.28,25.24,25.27,10899,0
+AGGA.US,D,20250804,000000,25.29,25.32,25.2886,25.295,2047,0
+AGGA.US,D,20250805,000000,25.27,25.32,25.26,25.29,10346,0
+AGGA.US,D,20250806,000000,25.32,25.32,25.31,25.315,2804,0
+AGGA.US,D,20250807,000000,25.23,25.23,25.16,25.1899,16320,0
+AGGA.US,D,20250808,000000,25.19,25.19,25.17,25.17,3275,0
+AGGA.US,D,20250811,000000,25.188,25.2,25.185,25.185,10802,0
+AGGA.US,D,20250812,000000,25.18,25.2,25.18,25.19,75386,0
+AGGA.US,D,20250813,000000,25.23,25.26,25.23,25.244,54853,0
+AGGA.US,D,20250814,000000,25.22,25.22,25.21,25.21,405,0
+AGGA.US,D,20250815,000000,25.204,25.22,25.1815,25.19,18810,0
+AGGA.US,D,20250818,000000,25.2,25.2,25.1703,25.185,9863,0
+AGGA.US,D,20250819,000000,25.22,25.22,25.197,25.2,16605,0
+AGGA.US,D,20250820,000000,25.21,25.23,25.205,25.205,2275,0
+AGGA.US,D,20250821,000000,25.19,25.19,25.1638,25.17,6877,0
+AGGA.US,D,20250822,000000,25.2415,25.29,25.2415,25.275,3571,0
+AGGA.US,D,20250825,000000,25.25,25.28,25.24,25.26,12475,0
+AGGA.US,D,20250826,000000,25.26,25.28,25.26,25.275,1015,0
+AGGA.US,D,20250827,000000,25.28,25.31,25.2657,25.3,8481,0
+AGGA.US,D,20250828,000000,25.32,25.32,25.2986,25.31,714,0
+AGGA.US,D,20250829,000000,25.294,25.31,25.294,25.3,1005,0
+AGGA.US,D,20250902,000000,25.26,25.27,25.25,25.26,22899,0
+AGGA.US,D,20250903,000000,25.29,25.34,25.29,25.3139,10206,0
+AGGA.US,D,20250904,000000,25.35,25.38,25.35,25.37,24854,0
+AGGA.US,D,20250905,000000,25.4589,25.46,25.41,25.4313,13249,0
+AGGA.US,D,20250908,000000,25.388,25.39,25.34,25.365,6477,0
+AGGA.US,D,20250909,000000,25.38,25.4,25.35,25.36,22861,0
+AGGA.US,D,20250910,000000,25.35,25.38,25.35,25.375,5299,0
+AGGA.US,D,20250911,000000,25.43,25.43,25.405,25.405,3347,0
+AGGA.US,D,20250912,000000,25.38,25.4,25.3703,25.395,3635,0
+AGGA.US,D,20250915,000000,25.43,25.44,25.392,25.42,7139,0
+AGGA.US,D,20250916,000000,25.44,25.45,25.41,25.4241,6036,0
+AGGA.US,D,20250917,000000,25.44,25.44,25.402,25.405,3547,0
+AGGA.US,D,20250918,000000,25.38,25.42,25.37,25.3961,4479,0
+AGGA.US,D,20250919,000000,25.39,25.42,25.35,25.3996,11470,0
+AGGA.US,D,20250922,000000,25.39,25.4,25.37,25.395,3666,0
+AGGA.US,D,20250923,000000,25.39,25.42,25.39,25.41,7201,0
+AGGA.US,D,20250924,000000,25.4,25.4,25.365,25.37,11527,0
+AGGA.US,D,20250925,000000,25.34,25.34,25.31,25.335,20927,0
+AGGA.US,D,20250926,000000,25.36,25.36,25.35,25.3542,35228,0
+AGGA.US,D,20250929,000000,25.4,25.47,25.3824,25.4,155445,0
+AGGA.US,D,20250930,000000,25.42,25.42,25.38,25.395,30610,0
+AGGA.US,D,20251001,000000,25.44,25.44,25.4299,25.4374,16783,0
+AGGA.US,D,20251002,000000,25.435,25.46,25.435,25.45,35235,0
+AGGA.US,D,20251003,000000,25.45,25.45,25.43,25.43,2162,0
+AGGA.US,D,20251006,000000,25.43,25.43,25.4108,25.415,1226,0
+AGGA.US,D,20251007,000000,25.34,25.35,25.3239,25.335,2457,0
+AGGA.US,D,20251008,000000,25.36,25.36,25.32,25.32,20436,0
+AGGA.US,D,20251009,000000,25.32,25.32,25.29,25.2934,2986,0
+AGGA.US,D,20251010,000000,25.33,25.33,25.29,25.295,1680,0
+AGGA.US,D,20251013,000000,25.29,25.36,25.29,25.345,1787,0
+AGGA.US,D,20251014,000000,25.34,25.39,25.34,25.3672,10138,0
+AGGA.US,D,20251015,000000,25.42,25.42,25.37,25.385,5004,0
+AGGA.US,D,20251016,000000,25.4,25.42,25.3835,25.405,9534,0
+AGGA.US,D,20251017,000000,25.395,25.4599,25.38,25.405,42989,0
+AGGA.US,D,20251020,000000,25.44,25.44,25.42,25.435,10246,0
+AGGA.US,D,20251021,000000,25.46,25.46,25.44,25.44,359,0
+AGGA.US,D,20251022,000000,25.44,25.45,25.42,25.435,24344,0
+AGGA.US,D,20251023,000000,25.44,25.448,25.43,25.43,1626,0
+AGGA.US,D,20251024,000000,25.46,25.47,25.44,25.465,16216,0
+AGGA.US,D,20251027,000000,25.46,25.55,25.46,25.4791,14435,0
+AGGA.US,D,20251028,000000,25.48,25.494,25.469,25.494,30785,0
+AGGA.US,D,20251029,000000,25.48,25.48,25.41,25.43,36896,0
+AGGA.US,D,20251030,000000,25.39,25.434,25.37,25.41,9526,0
+AGGA.US,D,20251031,000000,25.4196,25.42,25.37,25.41,28780,0
+AGGA.US,D,20251103,000000,25.37,25.385,25.34,25.385,4466,0
+AGGA.US,D,20251104,000000,25.38,25.4,25.37,25.381,21378,0
+AGGA.US,D,20251105,000000,25.37,25.375,25.34,25.375,8188,0
+AGGA.US,D,20251106,000000,25.39,25.3999,25.377,25.3889,4723,0
+AGGA.US,D,20251107,000000,25.272,25.31,25.272,25.295,1996,0
+AGGA.US,D,20251110,000000,25.32,25.335,25.3095,25.335,6149,0
+AGGA.US,D,20251111,000000,25.34,25.41,25.3373,25.375,4879,0
+AGGA.US,D,20251112,000000,25.3215,25.365,25.32,25.365,11974,0
+AGGA.US,D,20251113,000000,25.32,25.33,25.2901,25.32,3469,0
+AGGA.US,D,20251114,000000,25.31,25.3299,25.2946,25.305,3054,0
+AGGA.US,D,20251117,000000,25.31,25.31,25.27,25.31,22590,0
+AGGA.US,D,20251118,000000,25.28,25.31,25.2718,25.28,3257,0
+AGGA.US,D,20251119,000000,25.31,25.31,25.2701,25.28,6185,0
+AGGA.US,D,20251120,000000,25.34,25.34,25.29,25.305,10253,0
+AGGA.US,D,20251121,000000,25.35,25.351,25.32,25.351,768,0
+AGGA.US,D,20251124,000000,25.35,25.395,25.35,25.395,7533,0
+AGGA.US,D,20251125,000000,25.39,25.43,25.39,25.43,3631,0
+AGGA.US,D,20251126,000000,25.43,25.46,25.4,25.44,3011,0
+AGGA.US,D,20251128,000000,25.36,25.435,25.36,25.435,2869,0
+AGGA.US,D,20251201,000000,25.3825,25.415,25.37,25.415,4623,0
+AGGA.US,D,20251202,000000,25.4,25.4147,25.38,25.4147,8500,0
+AGGA.US,D,20251203,000000,25.42,25.4399,25.42,25.4331,4196,0
+AGGA.US,D,20251204,000000,25.412,25.4221,25.38,25.4221,2882,0
+AGGA.US,D,20251205,000000,25.31,25.329,25.28,25.295,3785,0
+AGGA.US,D,20251208,000000,25.28,25.29,25.28,25.285,57645,0
+AGGA.US,D,20251209,000000,25.28,25.29,25.25,25.29,4346,0
+AGGA.US,D,20251210,000000,25.28,25.3249,25.27,25.3249,2542,0
+AGGA.US,D,20251211,000000,25.3399,25.34,25.31,25.34,8840,0
+AGGA.US,D,20251212,000000,25.285,25.3,25.26,25.3,11234,0
+AGGA.US,D,20251215,000000,25.32,25.33,25.31,25.315,2219,0
+AGGA.US,D,20251216,000000,25.31,25.3284,25.2968,25.32,28921,0
+AGGA.US,D,20251217,000000,25.31,25.3299,25.31,25.315,2324,0
+AGGA.US,D,20251218,000000,25.36,25.36,25.32,25.35,6494,0
+AGGA.US,D,20251219,000000,25.335,25.36,25.31,25.325,10606,0
+AGGA.US,D,20251222,000000,25.33,25.33,25.3,25.32,23856,0
+AGGA.US,D,20251223,000000,25.315,25.35,25.3,25.345,12225,0
+AGGA.US,D,20251224,000000,25.345,25.38,25.345,25.37,6533,0
+AGGA.US,D,20251226,000000,25.39,25.39,25.36,25.375,4759,0
+AGGA.US,D,20251229,000000,25.3815,25.41,25.36,25.39,5185,0
+AGGA.US,D,20251230,000000,25.31,25.35,25.31,25.33,4680,0
+AGGA.US,D,20251231,000000,25.33,25.34,25.295,25.295,6487,0
+AGGA.US,D,20260102,000000,25.3,25.32,25.29,25.305,176785,0
+AGGA.US,D,20260105,000000,25.33,25.36,25.32,25.335,21759,0
+AGGA.US,D,20260106,000000,25.31,25.34,25.31,25.3366,2218,0
+AGGA.US,D,20260107,000000,25.34,25.37,25.34,25.35,5728,0
+AGGA.US,D,20260108,000000,25.32,25.35,25.31,25.33,28174,0
+AGGA.US,D,20260109,000000,25.33,25.36,25.33,25.3506,4290,0
+AGGA.US,D,20260112,000000,25.34,25.36,25.32,25.345,10727,0
+AGGA.US,D,20260113,000000,25.3694,25.37,25.33,25.355,17036,0
+AGGA.US,D,20260114,000000,25.35,25.39,25.35,25.375,4890,0
+AGGA.US,D,20260115,000000,25.38,25.39,25.35,25.365,7007,0
+AGGA.US,D,20260116,000000,25.36,25.37,25.33,25.345,5010,0
+AGGA.US,D,20260120,000000,25.29,25.33,25.29,25.3097,71668,0
+AGGA.US,D,20260121,000000,25.33,25.3496,25.32,25.3496,4371,0
+AGGA.US,D,20260122,000000,25.32,25.35,25.32,25.35,4216,0
+AGGA.US,D,20260123,000000,25.34,25.3552,25.3301,25.3552,1068,0
+AGGA.US,D,20260126,000000,25.3608,25.39,25.36,25.375,8387,0
+AGGA.US,D,20260127,000000,25.3885,25.3885,25.35,25.375,1613,0
+AGGA.US,D,20260128,000000,25.379,25.39,25.34,25.365,15753,0
+AGGA.US,D,20260129,000000,25.38,25.38,25.34,25.365,26461,0
+AGGA.US,D,20260130,000000,25.35,25.39,25.35,25.375,42383,0
+AGGA.US,D,20260202,000000,25.35,25.39,25.35,25.365,7981,0
+AGGA.US,D,20260203,000000,25.36,25.38,25.34,25.365,8762,0
+AGGA.US,D,20260204,000000,25.35,25.38,25.34,25.36,32666,0
+AGGA.US,D,20260205,000000,25.25,25.3,25.25,25.29,7581,0
+AGGA.US,D,20260206,000000,25.28,25.31,25.27,25.3,10312,0
+AGGA.US,D,20260209,000000,25.31,25.33,25.29,25.31,3198,0
+AGGA.US,D,20260210,000000,25.32,25.36,25.32,25.34,20760,0
+AGGA.US,D,20260211,000000,25.3,25.34,25.3,25.32,8053,0
+AGGA.US,D,20260212,000000,25.36,25.36,25.33,25.36,781,0
+AGGA.US,D,20260213,000000,25.41,25.67,25.39,25.4,21585,0
+AGGA.US,D,20260217,000000,25.42,25.42,25.38,25.4,19096,0
+AGGA.US,D,20260218,000000,25.38,25.419,25.38,25.419,2176,0

daily/us/nasdaq etfs/agix.us.txt

@@ -0,0 +1,396 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGIX.US,D,20240723,000000,25.18,25.35,25.18,25.2669,3051,0
+AGIX.US,D,20240724,000000,25.05,25.05,23.9837,23.9837,13191,0
+AGIX.US,D,20240725,000000,24,24.19,23.78,23.905,8942,0
+AGIX.US,D,20240726,000000,24.23,24.23,23.93,24.0483,3667,0
+AGIX.US,D,20240729,000000,24.24,24.265,23.94,24.055,29244,0
+AGIX.US,D,20240730,000000,24.29,24.29,23.39,23.4636,44664,0
+AGIX.US,D,20240731,000000,24.19,24.3898,24.19,24.3898,3445,0
+AGIX.US,D,20240801,000000,24.5,24.6205,23.3772,23.558,14640,0
+AGIX.US,D,20240802,000000,23.01,23.1,22.5,22.7737,13351,0
+AGIX.US,D,20240805,000000,22.1,22.11,21.82,22.0545,13365,0
+AGIX.US,D,20240806,000000,22.61,22.63,22.4206,22.4206,430,0
+AGIX.US,D,20240807,000000,23.04,23.04,22.158,22.158,813,0
+AGIX.US,D,20240808,000000,22.835,22.9692,22.835,22.9692,403,0
+AGIX.US,D,20240809,000000,23.24,23.24,23.1927,23.1927,294,0
+AGIX.US,D,20240812,000000,23.41,23.41,23.195,23.2066,1770,0
+AGIX.US,D,20240813,000000,23.6301,23.9362,23.6301,23.9362,4272,0
+AGIX.US,D,20240814,000000,24,24.08,23.88,24.0716,1136,0
+AGIX.US,D,20240815,000000,24.555,24.75,24.55,24.7475,7276,0
+AGIX.US,D,20240816,000000,24.74,24.81,24.71,24.8044,1653,0
+AGIX.US,D,20240819,000000,24.86,25.1338,24.71,25.1338,1829,0
+AGIX.US,D,20240820,000000,25.2,25.3,25.11,25.125,2089,0
+AGIX.US,D,20240821,000000,25.13,25.24,25.12,25.2258,2907,0
+AGIX.US,D,20240822,000000,25.23,25.23,24.6059,24.6059,4832,0
+AGIX.US,D,20240823,000000,25,25,24.72,24.97,574,0
+AGIX.US,D,20240826,000000,25,25,24.58,24.6173,609,0
+AGIX.US,D,20240827,000000,24.58,24.635,24.58,24.6347,297,0
+AGIX.US,D,20240828,000000,24.19,24.3124,24.19,24.3124,1247,0
+AGIX.US,D,20240829,000000,24.39,24.7,24.2501,24.2501,2300,0
+AGIX.US,D,20240830,000000,24.47,24.565,24.355,24.565,545,0
+AGIX.US,D,20240903,000000,24.48,24.48,23.5279,23.5279,1827,0
+AGIX.US,D,20240904,000000,23.4363,23.4363,23.4363,23.4363,226,0
+AGIX.US,D,20240905,000000,23.52,23.61,23.5,23.5024,654,0
+AGIX.US,D,20240906,000000,23.5,23.5,22.7943,22.7943,1021,0
+AGIX.US,D,20240909,000000,23.16,23.2206,23.06,23.2206,1197,0
+AGIX.US,D,20240910,000000,23.38,23.5534,23.38,23.5534,276,0
+AGIX.US,D,20240911,000000,23.58,24.26,23.58,24.2548,1030,0
+AGIX.US,D,20240912,000000,24.5325,24.5325,24.5325,24.5325,190,0
+AGIX.US,D,20240913,000000,24.58,24.65,24.58,24.6284,337,0
+AGIX.US,D,20240916,000000,24.63,24.63,24.3413,24.5362,3444,0
+AGIX.US,D,20240917,000000,24.67,24.67,24.42,24.4833,3622,0
+AGIX.US,D,20240918,000000,24.3917,24.3978,24.3917,24.3978,993,0
+AGIX.US,D,20240919,000000,24.9,25.19,24.9,25.09,5207,0
+AGIX.US,D,20240920,000000,25.0745,25.0745,25.0745,25.0745,168,0
+AGIX.US,D,20240923,000000,25.1,25.1973,25.1,25.1973,4895,0
+AGIX.US,D,20240924,000000,25.09,25.37,25.04,25.3466,2744,0
+AGIX.US,D,20240925,000000,25.48,25.48,25.41,25.4208,5059,0
+AGIX.US,D,20240926,000000,25.73,25.73,25.435,25.629,2554,0
+AGIX.US,D,20240927,000000,25.71,25.71,25.3798,25.3798,4669,0
+AGIX.US,D,20240930,000000,25.31,25.4028,25.24,25.4028,3125,0
+AGIX.US,D,20241001,000000,25.2,25.2,24.7999,24.8916,3916,0
+AGIX.US,D,20241002,000000,24.98,25.1199,24.98,25.085,4865,0
+AGIX.US,D,20241003,000000,25.17,25.17,25.03,25.1023,595,0
+AGIX.US,D,20241004,000000,25.5,25.5451,25.23,25.5451,1223,0
+AGIX.US,D,20241007,000000,25.47,25.53,25.3271,25.345,5484,0
+AGIX.US,D,20241008,000000,25.69,25.7494,25.68,25.7494,762,0
+AGIX.US,D,20241009,000000,25.92,26.092,25.92,26.092,1939,0
+AGIX.US,D,20241010,000000,26.14,26.31,26.14,26.2624,927,0
+AGIX.US,D,20241011,000000,26.26,26.3645,26.26,26.345,3380,0
+AGIX.US,D,20241014,000000,26.7,26.7,26.49,26.595,550,0
+AGIX.US,D,20241015,000000,26.59,26.59,25.86,26.0659,3006,0
+AGIX.US,D,20241016,000000,26.16,26.16,25.97,26.0692,4593,0
+AGIX.US,D,20241017,000000,26.37,26.44,26.2673,26.2673,1521,0
+AGIX.US,D,20241018,000000,26.2853,26.2853,26.2853,26.2853,23,0
+AGIX.US,D,20241021,000000,26.41,26.41,26.22,26.3466,461,0
+AGIX.US,D,20241022,000000,26.26,26.33,26.21,26.308,974,0
+AGIX.US,D,20241023,000000,26.2,26.2,25.77,25.8044,1853,0
+AGIX.US,D,20241024,000000,26.14,26.16,26.07,26.16,816,0
+AGIX.US,D,20241025,000000,26.6,26.61,26.41,26.41,3766,0
+AGIX.US,D,20241028,000000,26.61,26.61,26.415,26.415,11308,0
+AGIX.US,D,20241029,000000,26.42,26.72,26.4,26.72,10789,0
+AGIX.US,D,20241030,000000,26.69,26.77,26.4711,26.4711,4807,0
+AGIX.US,D,20241031,000000,25.89,25.89,25.77,25.79,729,0
+AGIX.US,D,20241101,000000,25.892,26.1,25.892,25.9802,920,0
+AGIX.US,D,20241104,000000,25.9,26.03,25.85,25.89,8457,0
+AGIX.US,D,20241105,000000,26.23,26.58,26.23,26.45,5304,0
+AGIX.US,D,20241106,000000,27.16,27.335,27.16,27.31,562,0
+AGIX.US,D,20241107,000000,27.32,27.93,27.32,27.87,2026,0
+AGIX.US,D,20241108,000000,27.87,27.9,27.73,27.9,6114,0
+AGIX.US,D,20241111,000000,27.99,28,27.7928,28,7920,0
+AGIX.US,D,20241112,000000,27.96,28.06,27.85,27.93,3141,0
+AGIX.US,D,20241113,000000,27.98,28.289,27.98,28.03,24689,0
+AGIX.US,D,20241114,000000,28.09,28.09,27.78,27.78,2586,0
+AGIX.US,D,20241115,000000,28.12,28.12,26.985,27.14,2386,0
+AGIX.US,D,20241118,000000,27.21,27.29,27.04,27.12,2696,0
+AGIX.US,D,20241119,000000,27.15,27.61,27.13,27.61,1250,0
+AGIX.US,D,20241120,000000,27.61,27.61,27.195,27.56,1531,0
+AGIX.US,D,20241121,000000,27.85,28.11,27.7893,28.1,1644,0
+AGIX.US,D,20241122,000000,28.23,28.3,28.19,28.3,6863,0
+AGIX.US,D,20241125,000000,28.66,28.72,28.26,28.33,7764,0
+AGIX.US,D,20241126,000000,28.43,28.48,28.4,28.4651,4121,0
+AGIX.US,D,20241127,000000,28.14,28.18,27.9429,28.0206,6321,0
+AGIX.US,D,20241129,000000,28.07,28.255,28.07,28.23,705,0
+AGIX.US,D,20241202,000000,28.27,28.71,28.27,28.63,15334,0
+AGIX.US,D,20241203,000000,28.63,28.89,28.53,28.89,5429,0
+AGIX.US,D,20241204,000000,29.48,29.9,29.455,29.9,9076,0
+AGIX.US,D,20241205,000000,29.91,29.99,29.845,29.87,7374,0
+AGIX.US,D,20241206,000000,29.96,30.15,29.96,30.13,2895,0
+AGIX.US,D,20241209,000000,30.23,30.23,29.65,29.81,30156,0
+AGIX.US,D,20241210,000000,29.81,29.9398,29.25,29.39,8155,0
+AGIX.US,D,20241211,000000,29.54,29.9925,29.54,29.99,6620,0
+AGIX.US,D,20241212,000000,29.85,29.95,29.79,29.79,4333,0
+AGIX.US,D,20241213,000000,30.06,30.06,29.66,29.85,8951,0
+AGIX.US,D,20241216,000000,30.01,30.37,30,30.36,12987,0
+AGIX.US,D,20241217,000000,30.25,30.25,29.96,30.09,12409,0
+AGIX.US,D,20241218,000000,30.11,30.15,28.81,28.87,39095,0
+AGIX.US,D,20241219,000000,29.22,29.27,28.81,28.87,8753,0
+AGIX.US,D,20241220,000000,28.71,29.41,28.54,29.16,4011,0
+AGIX.US,D,20241223,000000,29.26,29.26,28.97,29.21,26221,0
+AGIX.US,D,20241224,000000,29.4995,29.64,29.48,29.64,2101,0
+AGIX.US,D,20241226,000000,29.64,29.64,29.3467,29.57,3450,0
+AGIX.US,D,20241227,000000,29.51,29.51,28.865,29.13,8069,0
+AGIX.US,D,20241230,000000,28.75,28.84,28.34,28.71,13288,0
+AGIX.US,D,20241231,000000,29.01,29.01,28.4,28.43,4752,0
+AGIX.US,D,20250102,000000,28.62,28.76,28.2,28.4,17592,0
+AGIX.US,D,20250103,000000,28.68,29.09,28.6697,29.09,10548,0
+AGIX.US,D,20250106,000000,29.58,29.74,29.32,29.57,15119,0
+AGIX.US,D,20250107,000000,29.59,29.59,28.83,28.88,12499,0
+AGIX.US,D,20250108,000000,28.85,28.97,28.6495,28.85,8880,0
+AGIX.US,D,20250110,000000,28.56,28.64,28.215,28.55,11539,0
+AGIX.US,D,20250113,000000,28.05,28.24,27.9,28.24,8844,0
+AGIX.US,D,20250114,000000,28.42,28.63,28.23,28.34,6881,0
+AGIX.US,D,20250115,000000,29.09,29.12,28.79,29.08,48687,0
+AGIX.US,D,20250116,000000,29.24,29.45,29.1,29.45,7775,0
+AGIX.US,D,20250117,000000,29.59,29.62,29.35,29.5,5904,0
+AGIX.US,D,20250121,000000,29.76,30.12,29.4863,30.12,11025,0
+AGIX.US,D,20250122,000000,30.22,30.549,30.185,30.45,11680,0
+AGIX.US,D,20250123,000000,30.33,30.48,30.11,30.48,14666,0
+AGIX.US,D,20250124,000000,30.55,30.67,30.322,30.345,28991,0
+AGIX.US,D,20250127,000000,29.02,29.7195,28.84,29.25,94993,0
+AGIX.US,D,20250128,000000,30.21,30.27,29.185,30.27,7238,0
+AGIX.US,D,20250129,000000,30.29,30.29,29.85,30.07,3997,0
+AGIX.US,D,20250130,000000,30.07,30.1295,29.76,30.01,3409,0
+AGIX.US,D,20250131,000000,30.28,30.28,30.04,30.1,1174,0
+AGIX.US,D,20250203,000000,29.44,29.97,29.27,29.79,40935,0
+AGIX.US,D,20250204,000000,29.99,30.39,29.99,30.39,4289,0
+AGIX.US,D,20250205,000000,30.28,30.65,30.28,30.65,3611,0
+AGIX.US,D,20250206,000000,30.8,31,30.42,30.62,49849,0
+AGIX.US,D,20250207,000000,30.68,30.948,30.4329,30.5,15808,0
+AGIX.US,D,20250210,000000,30.63,31.06,30.63,31.05,20903,0
+AGIX.US,D,20250211,000000,30.76,30.93,30.62,30.82,14810,0
+AGIX.US,D,20250212,000000,30.38,30.8792,30.38,30.85,6942,0
+AGIX.US,D,20250213,000000,30.95,31.31,30.71,31.3,9240,0
+AGIX.US,D,20250214,000000,31.31,31.6,31,31.3,12779,0
+AGIX.US,D,20250218,000000,31.49,31.51,31.31,31.51,19879,0
+AGIX.US,D,20250219,000000,31.3,31.65,31.09,31.21,24567,0
+AGIX.US,D,20250220,000000,31,31,30.255,30.63,13203,0
+AGIX.US,D,20250221,000000,30.69,30.69,29.66,29.67,13201,0
+AGIX.US,D,20250224,000000,29.71,29.71,28.83,29.06,21087,0
+AGIX.US,D,20250225,000000,29,29,28.1407,28.47,51559,0
+AGIX.US,D,20250226,000000,28.79,29.19,28.73,28.84,11908,0
+AGIX.US,D,20250227,000000,29.13,29.17,27.84,27.85,27158,0
+AGIX.US,D,20250228,000000,27.719,28.15,27.5,28.15,44369,0
+AGIX.US,D,20250303,000000,28.21,28.47,27.01,27.1002,66400,0
+AGIX.US,D,20250304,000000,26.94,27.58,26.3,27.17,32210,0
+AGIX.US,D,20250305,000000,27.33,27.75,27.0189,27.71,34397,0
+AGIX.US,D,20250306,000000,27,27.2613,26.3,26.3,11580,0
+AGIX.US,D,20250307,000000,26.31,26.505,25.6595,26.3563,14656,0
+AGIX.US,D,20250310,000000,25.75,25.75,24.85,24.96,31225,0
+AGIX.US,D,20250311,000000,24.99,25.61,24.9,25.35,37319,0
+AGIX.US,D,20250312,000000,25.83,26.05,25.605,25.88,11031,0
+AGIX.US,D,20250313,000000,25.75,25.75,25,25.02,7837,0
+AGIX.US,D,20250314,000000,25.46,25.83,25.46,25.8193,5630,0
+AGIX.US,D,20250317,000000,25.82,26.15,25.82,25.9968,5250,0
+AGIX.US,D,20250318,000000,26,26,25.18,25.4,76699,0
+AGIX.US,D,20250319,000000,25.56,26.03,25.56,25.8956,5054,0
+AGIX.US,D,20250320,000000,25.75,26.14,25.65,25.83,8303,0
+AGIX.US,D,20250321,000000,25.38,26.0359,25.38,26.0145,6753,0
+AGIX.US,D,20250324,000000,26.31,26.85,26.31,26.85,4492,0
+AGIX.US,D,20250325,000000,26.93,27,26.86,27,7867,0
+AGIX.US,D,20250326,000000,26.9,26.9,26.02,26.02,8055,0
+AGIX.US,D,20250327,000000,25.84,25.98,25.7,25.82,3788,0
+AGIX.US,D,20250328,000000,25.57,25.57,24.85,24.9145,10238,0
+AGIX.US,D,20250331,000000,24.52,24.57,23.9293,24.53,15624,0
+AGIX.US,D,20250401,000000,24.53,25.03,24.45,25.03,3131,0
+AGIX.US,D,20250402,000000,25.02,25.545,24.68,25.41,16682,0
+AGIX.US,D,20250403,000000,24.75,24.75,23.15,23.3921,47542,0
+AGIX.US,D,20250404,000000,22.55,22.59,21.75,22.11,49196,0
+AGIX.US,D,20250407,000000,21.54,22.69,20.815,22.18,30203,0
+AGIX.US,D,20250408,000000,23,23.52,21.5,21.59,28777,0
+AGIX.US,D,20250409,000000,21.96,24.41,21.9,24.17,9305,0
+AGIX.US,D,20250410,000000,24.09,24.09,22.9,23.5,6834,0
+AGIX.US,D,20250411,000000,23.63,23.97,23.26,23.97,15724,0
+AGIX.US,D,20250414,000000,24.3,24.33,23.68,23.93,13174,0
+AGIX.US,D,20250415,000000,24.05,24.05,23.8,23.9445,6620,0
+AGIX.US,D,20250416,000000,23.6,23.69,23.09,23.46,3679,0
+AGIX.US,D,20250417,000000,23.31,23.35,23.1417,23.2123,6496,0
+AGIX.US,D,20250421,000000,23.17,23.17,22.35,22.62,11171,0
+AGIX.US,D,20250422,000000,22.7512,23.14,22.7512,22.8947,4229,0
+AGIX.US,D,20250423,000000,24.26,24.45,23.96,24.1,6013,0
+AGIX.US,D,20250424,000000,24.7307,25.14,24.7307,25.14,3761,0
+AGIX.US,D,20250425,000000,25.2935,25.53,25.2034,25.4932,2781,0
+AGIX.US,D,20250428,000000,25.5804,25.6971,25.25,25.5931,5722,0
+AGIX.US,D,20250429,000000,25.62,25.7698,25.62,25.75,1073,0
+AGIX.US,D,20250430,000000,25.44,25.64,24.95,25.64,20114,0
+AGIX.US,D,20250501,000000,26,26.34,25.9,25.97,4156,0
+AGIX.US,D,20250502,000000,26.37,26.8988,26.37,26.743,20205,0
+AGIX.US,D,20250505,000000,26.6391,26.87,26.6391,26.72,3884,0
+AGIX.US,D,20250506,000000,26.16,26.47,26.16,26.39,7494,0
+AGIX.US,D,20250507,000000,26.38,26.6002,26.35,26.35,1569,0
+AGIX.US,D,20250508,000000,26.99,27.23,26.88,27.1,7295,0
+AGIX.US,D,20250509,000000,27.235,27.235,26.7714,26.9895,3456,0
+AGIX.US,D,20250512,000000,28.65,28.65,28.02,28.405,9626,0
+AGIX.US,D,20250513,000000,28.72,29.1,28.49,29.03,8380,0
+AGIX.US,D,20250514,000000,29.41,29.55,29.17,29.47,8391,0
+AGIX.US,D,20250515,000000,29.15,29.29,29.1,29.21,8826,0
+AGIX.US,D,20250516,000000,29.34,29.3699,29.145,29.3054,9499,0
+AGIX.US,D,20250519,000000,28.67,29.21,28.67,29.21,8618,0
+AGIX.US,D,20250520,000000,29.21,29.26,28.97,29.19,25491,0
+AGIX.US,D,20250521,000000,28.9,29.06,28.6,28.71,8648,0
+AGIX.US,D,20250522,000000,29.0799,29.1,28.83,28.83,12233,0
+AGIX.US,D,20250523,000000,28.38,28.735,28.12,28.5,14621,0
+AGIX.US,D,20250527,000000,28.96,29.3599,28.96,29.27,10269,0
+AGIX.US,D,20250528,000000,29.27,29.33,29.05,29.05,21624,0
+AGIX.US,D,20250529,000000,29.06,29.15,28.72,28.72,24434,0
+AGIX.US,D,20250530,000000,28.72,28.97,28.44,28.97,6692,0
+AGIX.US,D,20250602,000000,29.02,29.34,28.72,29.34,3058,0
+AGIX.US,D,20250603,000000,29.4,29.6299,29.28,29.5656,53376,0
+AGIX.US,D,20250604,000000,29.7,29.82,29.55,29.8,5940,0
+AGIX.US,D,20250605,000000,29.8,30.44,29.8,29.87,14323,0
+AGIX.US,D,20250606,000000,29.87,30.38,29.87,30.32,9916,0
+AGIX.US,D,20250609,000000,30.39,30.55,30.28,30.45,12097,0
+AGIX.US,D,20250610,000000,30.46,30.49,30.2829,30.475,16941,0
+AGIX.US,D,20250611,000000,30.5099,30.73,30.432,30.445,15530,0
+AGIX.US,D,20250612,000000,30.45,30.6,30.37,30.48,10532,0
+AGIX.US,D,20250613,000000,30.2,30.38,29.97,30.02,9301,0
+AGIX.US,D,20250616,000000,30.39,30.58,30.3343,30.55,16815,0
+AGIX.US,D,20250617,000000,30.44,30.5,30.2158,30.3,8292,0
+AGIX.US,D,20250618,000000,30.41,30.5,30.2146,30.3151,4761,0
+AGIX.US,D,20250620,000000,30.32,30.395,29.98,30,6943,0
+AGIX.US,D,20250623,000000,29.75,30.31,29.75,30.24,4056,0
+AGIX.US,D,20250624,000000,31.03,31.49,30.74,30.94,15108,0
+AGIX.US,D,20250625,000000,31.02,31.28,30.78,30.78,3883,0
+AGIX.US,D,20250626,000000,31.05,31.47,30.878,31.47,30306,0
+AGIX.US,D,20250627,000000,31.49,31.6899,31.06,31.65,68519,0
+AGIX.US,D,20250630,000000,31.73,31.88,31.6,31.715,20492,0
+AGIX.US,D,20250701,000000,31.65,31.65,30.68,31.02,22969,0
+AGIX.US,D,20250702,000000,31.02,31.2685,30.805,31.26,11024,0
+AGIX.US,D,20250703,000000,31.26,31.87,31.26,31.54,25446,0
+AGIX.US,D,20250707,000000,31.51,31.7,31.09,31.44,5902,0
+AGIX.US,D,20250708,000000,31.36,31.47,31.21,31.28,5917,0
+AGIX.US,D,20250709,000000,31.3801,31.7081,31.3,31.68,7529,0
+AGIX.US,D,20250710,000000,31.67,31.67,31.08,31.38,7250,0
+AGIX.US,D,20250711,000000,31.09,31.235,30.898,30.92,25802,0
+AGIX.US,D,20250714,000000,30.86,31.55,30.86,31.55,17712,0
+AGIX.US,D,20250715,000000,31.69,31.7969,31.64,31.79,9869,0
+AGIX.US,D,20250716,000000,31.89,31.89,31.1,31.7712,13646,0
+AGIX.US,D,20250717,000000,31.77,31.99,31.67,31.955,3577,0
+AGIX.US,D,20250718,000000,32.11,32.16,31.93,32.1195,26256,0
+AGIX.US,D,20250721,000000,32.42,32.4983,32.21,32.26,34357,0
+AGIX.US,D,20250722,000000,32.13,32.16,31.47,31.9749,25703,0
+AGIX.US,D,20250723,000000,32.01,32.35,31.902,32.2638,20318,0
+AGIX.US,D,20250724,000000,32.3,32.43,32.03,32.28,31412,0
+AGIX.US,D,20250725,000000,32.23,32.77,32.23,32.4682,74508,0
+AGIX.US,D,20250728,000000,32.61,32.7346,32.38,32.7346,21667,0
+AGIX.US,D,20250729,000000,32.73,32.73,32.29,32.6053,19956,0
+AGIX.US,D,20250730,000000,32.61,32.7499,32.318,32.4162,23034,0
+AGIX.US,D,20250731,000000,33.07,33.07,32.42,32.4595,34535,0
+AGIX.US,D,20250801,000000,32,32,31.28,31.3901,32559,0
+AGIX.US,D,20250804,000000,31.7,32.15,31.7,32.0227,37063,0
+AGIX.US,D,20250805,000000,32.18,32.3,31.8,31.9531,16228,0
+AGIX.US,D,20250806,000000,32.15,32.71,32.15,32.7002,183919,0
+AGIX.US,D,20250807,000000,33.42,33.55,32.5012,32.8174,38919,0
+AGIX.US,D,20250808,000000,32.96,33.19,32.6501,32.8585,36215,0
+AGIX.US,D,20250811,000000,32.75,33.1288,32.6492,32.6583,24606,0
+AGIX.US,D,20250812,000000,32.9,33.15,32.61,33.1406,11180,0
+AGIX.US,D,20250813,000000,33.23,33.23,32.8601,32.99,51407,0
+AGIX.US,D,20250814,000000,32.98,32.98,32.66,32.76,16235,0
+AGIX.US,D,20250815,000000,32.81,32.92,32.76,32.87,40244,0
+AGIX.US,D,20250818,000000,32.9,33.14,32.8,33.105,8299,0
+AGIX.US,D,20250819,000000,33.11,33.11,32.25,32.2553,27002,0
+AGIX.US,D,20250820,000000,32.5,32.61,31.75,32.4901,20096,0
+AGIX.US,D,20250821,000000,32.49,32.49,32.28,32.3808,11052,0
+AGIX.US,D,20250822,000000,32.41,33.24,32.14,33.01,19784,0
+AGIX.US,D,20250825,000000,33,33.13,32.84,32.9549,13202,0
+AGIX.US,D,20250826,000000,33,33.08,32.8515,32.895,10536,0
+AGIX.US,D,20250827,000000,33.16,33.4,33.16,33.3675,3745,0
+AGIX.US,D,20250828,000000,33.63,34.3499,33.61,34.2667,25569,0
+AGIX.US,D,20250829,000000,34.16,34.16,33.5,33.6109,14220,0
+AGIX.US,D,20250902,000000,33.25,33.35,32.55,33.2772,53016,0
+AGIX.US,D,20250903,000000,33.65,33.79,33.54,33.682,9118,0
+AGIX.US,D,20250904,000000,33.63,33.84,33.36,33.8346,12141,0
+AGIX.US,D,20250905,000000,34.221,34.36,33.82,34.1948,23473,0
+AGIX.US,D,20250908,000000,34.23,34.72,34.23,34.6413,23789,0
+AGIX.US,D,20250909,000000,35.19,35.2263,34.859,35.2263,40278,0
+AGIX.US,D,20250910,000000,35.79,35.93,35.43,35.59,18704,0
+AGIX.US,D,20250911,000000,35.88,35.98,35.71,35.785,86307,0
+AGIX.US,D,20250912,000000,35.95,35.95,35.66,35.7323,25243,0
+AGIX.US,D,20250915,000000,35.73,36.33,35.73,36.3,31977,0
+AGIX.US,D,20250916,000000,36.41,36.41,36.16,36.26,28627,0
+AGIX.US,D,20250917,000000,36.16,36.425,35.7999,36.28,16006,0
+AGIX.US,D,20250918,000000,36.45,36.8185,36.45,36.69,22952,0
+AGIX.US,D,20250919,000000,36.8,37.77,36.77,37.4298,581565,0
+AGIX.US,D,20250922,000000,37.43,37.7,37.1,37.67,54379,0
+AGIX.US,D,20250923,000000,37.6,37.84,36.75,36.83,41575,0
+AGIX.US,D,20250924,000000,37.1,37.1,36.31,36.57,27256,0
+AGIX.US,D,20250925,000000,36.31,36.38,35.69,36.193,31042,0
+AGIX.US,D,20250926,000000,36.22,36.33,35.99,36.305,28449,0
+AGIX.US,D,20250929,000000,36.69,36.911,36.645,36.685,24235,0
+AGIX.US,D,20250930,000000,36.53,36.7024,36.37,36.68,22746,0
+AGIX.US,D,20251001,000000,36.51,37.035,36.51,36.99,20762,0
+AGIX.US,D,20251002,000000,37.44,37.4988,37.127,37.45,42126,0
+AGIX.US,D,20251003,000000,37.69,37.69,37.01,37.26,55111,0
+AGIX.US,D,20251006,000000,37.6,38.12,37.6,37.7206,35469,0
+AGIX.US,D,20251007,000000,38.01,38.01,36.86,37.29,47563,0
+AGIX.US,D,20251008,000000,37.53,38.29,37.53,38.27,45624,0
+AGIX.US,D,20251009,000000,38.27,38.58,38.11,38.56,46121,0
+AGIX.US,D,20251010,000000,38.69,38.76,37.077,37.15,48619,0
+AGIX.US,D,20251013,000000,37.96,38.04,37.55,38.02,36490,0
+AGIX.US,D,20251014,000000,37.68,37.73,36.9038,37.37,19582,0
+AGIX.US,D,20251015,000000,37.86,38,37.42,37.6816,36175,0
+AGIX.US,D,20251016,000000,38.14,38.24,37.41,37.6009,46853,0
+AGIX.US,D,20251017,000000,37.31,37.525,37,37.49,21149,0
+AGIX.US,D,20251020,000000,37.6,37.9393,37.6,37.8546,29275,0
+AGIX.US,D,20251021,000000,37.8,37.9674,37.55,37.8382,17762,0
+AGIX.US,D,20251022,000000,37.84,37.84,36.9006,37.2494,15816,0
+AGIX.US,D,20251023,000000,37.08,37.86,37.08,37.825,43389,0
+AGIX.US,D,20251024,000000,38.41,38.59,38.37,38.4182,21986,0
+AGIX.US,D,20251027,000000,39.04,39.23,38.8,39.225,75459,0
+AGIX.US,D,20251028,000000,39.4,39.425,39.09,39.1584,44529,0
+AGIX.US,D,20251029,000000,39.16,39.45,39,39.43,42754,0
+AGIX.US,D,20251030,000000,39.16,39.2129,38.6,38.695,15927,0
+AGIX.US,D,20251031,000000,39.29,39.53,39,39.435,23228,0
+AGIX.US,D,20251103,000000,39.96,40.01,39.2339,39.4328,28459,0
+AGIX.US,D,20251104,000000,38.13,38.83,37.97,38.03,79080,0
+AGIX.US,D,20251105,000000,38.14,38.41,37.81,38.29,43934,0
+AGIX.US,D,20251106,000000,38.29,38.29,37.065,37.204,24943,0
+AGIX.US,D,20251107,000000,37.15,37.1547,36.2176,37.1547,45735,0
+AGIX.US,D,20251110,000000,37.9,38.15,37.57,38.068,40382,0
+AGIX.US,D,20251111,000000,38.06,38.06,37.45,37.65,58363,0
+AGIX.US,D,20251112,000000,37.91,37.91,37.07,37.1496,32137,0
+AGIX.US,D,20251113,000000,37.15,37.15,35.8846,36.0302,32337,0
+AGIX.US,D,20251114,000000,35.66,36.44,35.18,36.0259,37456,0
+AGIX.US,D,20251117,000000,36.03,36.23,35.19,35.4939,32147,0
+AGIX.US,D,20251118,000000,35,35.4399,34.6113,35.17,38387,0
+AGIX.US,D,20251119,000000,35.22,35.6,34.93,35.2385,80042,0
+AGIX.US,D,20251120,000000,35.65,36.1,34.0944,34.0944,51211,0
+AGIX.US,D,20251121,000000,34.15,34.37,33.2,33.99,108734,0
+AGIX.US,D,20251124,000000,34.43,35.0676,34.43,35.0676,22891,0
+AGIX.US,D,20251125,000000,34.84,35.37,34.37,35.3292,20255,0
+AGIX.US,D,20251126,000000,35.72,35.75,35.43,35.6025,16481,0
+AGIX.US,D,20251128,000000,35.85,36.08,35.744,36.0291,20159,0
+AGIX.US,D,20251201,000000,35.79,36.16,35.35,35.9553,53043,0
+AGIX.US,D,20251202,000000,36.48,36.75,36.2808,36.3122,25551,0
+AGIX.US,D,20251203,000000,36.31,36.4,35.86,36.3663,17220,0
+AGIX.US,D,20251204,000000,36.77,36.77,36.426,36.7023,10102,0
+AGIX.US,D,20251205,000000,36.96,37.29,36.85,37.1446,12603,0
+AGIX.US,D,20251208,000000,37.27,37.43,37.15,37.3154,26837,0
+AGIX.US,D,20251209,000000,37.15,37.4599,37.03,37.395,11677,0
+AGIX.US,D,20251210,000000,37.42,37.6498,37.12,37.5402,27832,0
+AGIX.US,D,20251211,000000,37.36,37.46,36.85,37.3197,51154,0
+AGIX.US,D,20251212,000000,37.05,37.18,36.04,36.2713,31778,0
+AGIX.US,D,20251215,000000,36.53,36.53,35.73,35.7503,29062,0
+AGIX.US,D,20251216,000000,35.93,36.33,35.9101,36.2782,10721,0
+AGIX.US,D,20251217,000000,36.25,36.5,35.54,35.5551,26960,0
+AGIX.US,D,20251218,000000,36.06,36.38,36.035,36.0977,11490,0
+AGIX.US,D,20251219,000000,36.39,36.8185,36.39,36.7223,7047,0
+AGIX.US,D,20251222,000000,37.48,37.48,36.83,36.9112,25619,0
+AGIX.US,D,20251223,000000,36.805,36.83,36.4513,36.8078,21690,0
+AGIX.US,D,20251224,000000,36.81,36.87,36.68,36.8537,14166,0
+AGIX.US,D,20251226,000000,36.85,36.89,36.53,36.8336,30969,0
+AGIX.US,D,20251229,000000,36.51,36.8,36.51,36.72,26516,0
+AGIX.US,D,20251230,000000,36.63,36.85,36.5916,36.6586,35940,0
+AGIX.US,D,20251231,000000,36.58,36.58,36.3037,36.3037,19308,0
+AGIX.US,D,20260102,000000,36.52,36.8,36.03,36.2464,26458,0
+AGIX.US,D,20260105,000000,36.58,36.886,36.58,36.6532,23283,0
+AGIX.US,D,20260106,000000,36.76,36.97,36.4768,36.9254,30102,0
+AGIX.US,D,20260107,000000,36.91,37.4885,36.88,37.2563,362035,0
+AGIX.US,D,20260108,000000,37.37,37.37,36.79,37.03,47450,0
+AGIX.US,D,20260109,000000,37.05,37.2519,36.8,37.07,35138,0
+AGIX.US,D,20260112,000000,36.68,37.45,36.68,37.3,56219,0
+AGIX.US,D,20260113,000000,37.36,37.4099,36.875,37.063,54790,0
+AGIX.US,D,20260114,000000,37.02,37.02,36.14,36.3694,48022,0
+AGIX.US,D,20260115,000000,36.84,36.8499,36.32,36.4124,30717,0
+AGIX.US,D,20260116,000000,36.54,36.71,36.33,36.3697,18425,0
+AGIX.US,D,20260120,000000,35.94,35.94,35.26,35.2819,53444,0
+AGIX.US,D,20260121,000000,35.54,35.77,35.15,35.571,131386,0
+AGIX.US,D,20260122,000000,36.08,36.2,35.775,36.17,56449,0
+AGIX.US,D,20260123,000000,36.17,36.46,35.8709,36.3003,68123,0
+AGIX.US,D,20260126,000000,36.39,36.79,36.31,36.76,34756,0
+AGIX.US,D,20260127,000000,37.33,37.33,36.7,36.99,510716,0
+AGIX.US,D,20260128,000000,37.8,37.8,36.8,37.11,86433,0
+AGIX.US,D,20260129,000000,36.95,36.9781,35.3695,36.25,95028,0
+AGIX.US,D,20260130,000000,35.87,36.0499,35.23,35.385,64787,0
+AGIX.US,D,20260202,000000,35,35.72,34.99,35.34,83668,0
+AGIX.US,D,20260203,000000,35.96,35.96,33.9098,34.35,503924,0
+AGIX.US,D,20260204,000000,34.36,34.36,32.81,33.3175,95417,0
+AGIX.US,D,20260205,000000,32.98,33.4999,32.16,32.325,114444,0
+AGIX.US,D,20260206,000000,33,33.9999,32.93,33.99,117408,0
+AGIX.US,D,20260209,000000,34.03,35.19,33.845,35.14,153994,0
+AGIX.US,D,20260210,000000,35.16,35.4,34.918,35.04,66660,0
+AGIX.US,D,20260211,000000,35.42,35.42,34.1301,34.54,58036,0
+AGIX.US,D,20260212,000000,34.8,35.03,33.63,33.985,120210,0
+AGIX.US,D,20260213,000000,34.05,34.77,33.65,34.23,96567,0
+AGIX.US,D,20260217,000000,34.23,34.2813,33.4,34.15,104446,0
+AGIX.US,D,20260218,000000,34.5,34.5,33.93,34.5,108774,0

daily/us/nasdaq etfs/aifd.us.txt

@@ -0,0 +1,448 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIFD.US,D,20240507,000000,25.59,25.64,25.43,25.51,7950,0
+AIFD.US,D,20240508,000000,25.46,25.66,25.46,25.611,7132,0
+AIFD.US,D,20240509,000000,25.69,25.69,25.44,25.55,10926,0
+AIFD.US,D,20240510,000000,25.6701,25.69,25.62,25.6884,2089,0
+AIFD.US,D,20240513,000000,25.68,25.73,25.63,25.656,7993,0
+AIFD.US,D,20240514,000000,25.45,25.9131,25.45,25.9122,20251,0
+AIFD.US,D,20240515,000000,26.02,26.5639,26.02,26.5639,13717,0
+AIFD.US,D,20240516,000000,26.43,26.62,26.41,26.4312,16304,0
+AIFD.US,D,20240517,000000,26.59,26.59,25.3,26.3521,48161,0
+AIFD.US,D,20240520,000000,26.22,26.66,26.22,26.5919,34818,0
+AIFD.US,D,20240521,000000,26.36,26.61,26.335,26.5546,12428,0
+AIFD.US,D,20240522,000000,26.73,26.73,26.4075,26.4733,5982,0
+AIFD.US,D,20240523,000000,27.21,27.21,26.3513,26.3513,22530,0
+AIFD.US,D,20240524,000000,26.26,26.78,26.26,26.6766,63638,0
+AIFD.US,D,20240528,000000,26.74,26.8701,26.7202,26.8065,18625,0
+AIFD.US,D,20240529,000000,26.66,26.765,26.521,26.6769,11110,0
+AIFD.US,D,20240530,000000,26.5,26.5,25.82,25.89,15721,0
+AIFD.US,D,20240531,000000,25.95,25.95,25.1985,25.7,16460,0
+AIFD.US,D,20240603,000000,25.94,26.0382,25.585,25.8472,18055,0
+AIFD.US,D,20240604,000000,25.8,25.81,25.62,25.72,9916,0
+AIFD.US,D,20240605,000000,25.72,26.64,25.72,26.62,11318,0
+AIFD.US,D,20240606,000000,26.65,26.69,26.47,26.5352,8855,0
+AIFD.US,D,20240607,000000,26.47,26.5799,26.47,26.5584,20794,0
+AIFD.US,D,20240610,000000,26.5,27.02,26.49,26.9373,48537,0
+AIFD.US,D,20240611,000000,26.99,27.0102,26.83,27.0102,22379,0
+AIFD.US,D,20240612,000000,27.47,27.6299,27.43,27.51,20507,0
+AIFD.US,D,20240613,000000,27.8,27.8,27.5,27.6955,16520,0
+AIFD.US,D,20240614,000000,27.66,27.66,27.5001,27.62,22555,0
+AIFD.US,D,20240617,000000,27.75,28.03,27.49,27.9411,18435,0
+AIFD.US,D,20240618,000000,28.01,28.15,28.01,28.09,10997,0
+AIFD.US,D,20240620,000000,28.29,28.29,27.6973,27.83,13511,0
+AIFD.US,D,20240621,000000,27.61,27.74,27.465,27.67,5749,0
+AIFD.US,D,20240624,000000,27.65,27.73,27.2621,27.2621,27763,0
+AIFD.US,D,20240625,000000,27.45,27.6817,27.365,27.6711,31331,0
+AIFD.US,D,20240626,000000,27.75,27.76,27.62,27.76,11121,0
+AIFD.US,D,20240627,000000,27.83,28.05,27.82,27.9693,8355,0
+AIFD.US,D,20240628,000000,28.1,28.35,27.94,27.94,6471,0
+AIFD.US,D,20240701,000000,27.96,28.07,27.57,28.05,25939,0
+AIFD.US,D,20240702,000000,27.91,28.27,27.91,28.24,8357,0
+AIFD.US,D,20240703,000000,28.29,28.5616,28.29,28.5616,2701,0
+AIFD.US,D,20240705,000000,28.7,28.87,28.7,28.8597,8004,0
+AIFD.US,D,20240708,000000,28.93,28.9496,28.795,28.8612,6331,0
+AIFD.US,D,20240709,000000,29.025,29.042,28.73,28.7643,11429,0
+AIFD.US,D,20240710,000000,28.93,29.07,28.75,29.07,12108,0
+AIFD.US,D,20240711,000000,29.08,29.08,28.35,28.4353,8854,0
+AIFD.US,D,20240712,000000,28.37,28.765,28.2706,28.52,10241,0
+AIFD.US,D,20240715,000000,28.651,28.8499,28.54,28.54,6065,0
+AIFD.US,D,20240716,000000,28.74,28.75,28.4,28.51,9506,0
+AIFD.US,D,20240717,000000,27.78,27.78,27.17,27.22,9512,0
+AIFD.US,D,20240718,000000,27.55,27.55,26.8014,27.04,8769,0
+AIFD.US,D,20240719,000000,26.75,26.99,26.58,26.63,27877,0
+AIFD.US,D,20240722,000000,26.9,27.0592,26.8808,27.0592,27563,0
+AIFD.US,D,20240723,000000,27.05,27.19,27.05,27.0877,4688,0
+AIFD.US,D,20240724,000000,26.51,26.51,25.7,25.7,13008,0
+AIFD.US,D,20240725,000000,25.7,26.05,25.33,25.52,3454,0
+AIFD.US,D,20240726,000000,25.79,25.79,25.76,25.7805,4506,0
+AIFD.US,D,20240729,000000,25.92,26.0412,25.78,25.78,7139,0
+AIFD.US,D,20240730,000000,25.8466,25.8466,24.93,25.12,12463,0
+AIFD.US,D,20240731,000000,25.96,26.15,25.8486,26.08,6018,0
+AIFD.US,D,20240801,000000,26.02,26.28,25.08,25.1168,2589,0
+AIFD.US,D,20240802,000000,24.13,24.27,23.98,24.14,17952,0
+AIFD.US,D,20240805,000000,22.78,23.855,22.25,23.48,64782,0
+AIFD.US,D,20240806,000000,23.71,24.1,23.35,23.83,17617,0
+AIFD.US,D,20240807,000000,24.42,24.48,23.53,23.55,5068,0
+AIFD.US,D,20240808,000000,24.07,24.53,24.03,24.49,8115,0
+AIFD.US,D,20240809,000000,24.5,24.77,24.48,24.77,4278,0
+AIFD.US,D,20240812,000000,24.79,24.98,24.76,24.78,20977,0
+AIFD.US,D,20240813,000000,25.07,25.37,25.07,25.3617,8895,0
+AIFD.US,D,20240814,000000,25.55,25.59,25.25,25.46,16670,0
+AIFD.US,D,20240815,000000,25.78,26.27,25.78,26.18,7633,0
+AIFD.US,D,20240816,000000,26.165,26.24,26.12,26.15,7428,0
+AIFD.US,D,20240819,000000,26.22,26.5,26.14,26.5,13152,0
+AIFD.US,D,20240820,000000,26.53,26.6,26.4193,26.45,5400,0
+AIFD.US,D,20240821,000000,26.4,26.63,26.4,26.61,7840,0
+AIFD.US,D,20240822,000000,26.56,26.56,26,26,60445,0
+AIFD.US,D,20240823,000000,26.33,26.47,26.12,26.36,27192,0
+AIFD.US,D,20240826,000000,26.27,26.29,25.96,25.99,12049,0
+AIFD.US,D,20240827,000000,26.06,26.07,25.78,26.01,4898,0
+AIFD.US,D,20240828,000000,25.98,25.98,25.6,25.7139,2897,0
+AIFD.US,D,20240829,000000,26.046,26.16,25.68,25.72,10142,0
+AIFD.US,D,20240830,000000,26.01,26.1212,25.79,26.1,14782,0
+AIFD.US,D,20240903,000000,25.86,25.86,24.85,24.9,5000,0
+AIFD.US,D,20240904,000000,24.65,24.9918,24.65,24.8788,8735,0
+AIFD.US,D,20240905,000000,25.09,25.09,24.8076,24.87,2094,0
+AIFD.US,D,20240906,000000,24.43,24.44,24.08,24.17,11790,0
+AIFD.US,D,20240909,000000,24.485,24.49,24.48,24.48,1867,0
+AIFD.US,D,20240910,000000,24.61,24.65,24.32,24.65,4445,0
+AIFD.US,D,20240911,000000,24.68,25.38,24.37,25.33,7172,0
+AIFD.US,D,20240912,000000,25.27,25.655,25.22,25.64,4816,0
+AIFD.US,D,20240913,000000,25.69,25.905,25.69,25.8406,7026,0
+AIFD.US,D,20240916,000000,25.62,25.74,25.61,25.73,13322,0
+AIFD.US,D,20240917,000000,26,26,25.775,25.78,3746,0
+AIFD.US,D,20240918,000000,25.845,26.09,25.67,25.67,6847,0
+AIFD.US,D,20240919,000000,26.46,26.66,26.37,26.53,16963,0
+AIFD.US,D,20240920,000000,26.38,26.5,26.33,26.48,2949,0
+AIFD.US,D,20240923,000000,26.63,26.66,26.52,26.5701,9276,0
+AIFD.US,D,20240924,000000,26.74,26.81,26.415,26.7925,8668,0
+AIFD.US,D,20240925,000000,26.835,26.9601,26.835,26.87,3021,0
+AIFD.US,D,20240926,000000,27.47,27.4964,26.9651,27.25,12291,0
+AIFD.US,D,20240927,000000,27.26,27.26,26.97,26.98,3395,0
+AIFD.US,D,20240930,000000,26.95,27.01,26.8,27.01,4487,0
+AIFD.US,D,20241001,000000,27.09,27.09,26.42,26.5912,6538,0
+AIFD.US,D,20241002,000000,26.56,26.82,26.4,26.76,14894,0
+AIFD.US,D,20241003,000000,26.6,26.89,26.6,26.83,10551,0
+AIFD.US,D,20241004,000000,27.18,27.24,26.99,27.24,7897,0
+AIFD.US,D,20241007,000000,27.21,27.25,27.02,27.03,6163,0
+AIFD.US,D,20241008,000000,27.17,27.4316,27.17,27.4316,3422,0
+AIFD.US,D,20241009,000000,27.44,27.669,27.44,27.63,2248,0
+AIFD.US,D,20241010,000000,27.499,27.76,27.499,27.74,1386,0
+AIFD.US,D,20241011,000000,27.66,27.939,27.66,27.91,9483,0
+AIFD.US,D,20241014,000000,28.12,28.2,28.11,28.18,4369,0
+AIFD.US,D,20241015,000000,28.075,28.075,27.4,27.46,6961,0
+AIFD.US,D,20241016,000000,27.51,27.6202,27.49,27.6013,3174,0
+AIFD.US,D,20241017,000000,28,28.85,27.7871,27.7871,7973,0
+AIFD.US,D,20241018,000000,27.86,27.86,27.78,27.79,6077,0
+AIFD.US,D,20241021,000000,27.72,27.8801,27.68,27.83,4063,0
+AIFD.US,D,20241022,000000,27.6,27.84,27.6,27.7925,7180,0
+AIFD.US,D,20241023,000000,27.6425,27.67,27.21,27.28,4404,0
+AIFD.US,D,20241024,000000,27.5,27.6707,27.5,27.6707,4539,0
+AIFD.US,D,20241025,000000,27.92,28.09,27.8567,27.8567,1324,0
+AIFD.US,D,20241028,000000,27.99,27.99,27.819,27.819,10465,0
+AIFD.US,D,20241029,000000,27.8,28.22,27.8,28.22,5308,0
+AIFD.US,D,20241030,000000,28.2,28.2,27.89,27.94,5534,0
+AIFD.US,D,20241031,000000,27.55,27.55,27.0885,27.15,5101,0
+AIFD.US,D,20241101,000000,27.425,27.5916,27.41,27.45,2638,0
+AIFD.US,D,20241104,000000,27.4103,27.5177,27.3641,27.3641,6298,0
+AIFD.US,D,20241105,000000,27.57,27.85,27.57,27.8038,2274,0
+AIFD.US,D,20241106,000000,28.62,28.835,28.5939,28.78,5731,0
+AIFD.US,D,20241107,000000,29.1,29.3763,29.1,29.3714,8945,0
+AIFD.US,D,20241108,000000,29.17,29.1829,29.0566,29.1829,23901,0
+AIFD.US,D,20241111,000000,29.34,29.37,29.0534,29.2408,5133,0
+AIFD.US,D,20241112,000000,29.125,29.1901,29.0603,29.1398,5893,0
+AIFD.US,D,20241113,000000,29.12,29.23,28.94,28.9435,7460,0
+AIFD.US,D,20241114,000000,28.85,28.99,28.72,28.72,5818,0
+AIFD.US,D,20241115,000000,28.3,28.3,27.9596,28.046,9054,0
+AIFD.US,D,20241118,000000,28.2,28.35,28.09,28.22,8559,0
+AIFD.US,D,20241119,000000,28.11,28.8031,28.11,28.8031,6877,0
+AIFD.US,D,20241120,000000,28.7,28.86,28.475,28.8,5982,0
+AIFD.US,D,20241121,000000,29.1,29.29,28.93,29.22,4362,0
+AIFD.US,D,20241122,000000,29.1416,29.26,29.035,29.26,9069,0
+AIFD.US,D,20241125,000000,29.4304,29.5,29.14,29.14,9011,0
+AIFD.US,D,20241126,000000,29.28,29.36,29.25,29.3123,4794,0
+AIFD.US,D,20241127,000000,28.9375,29.03,28.59,28.7289,3680,0
+AIFD.US,D,20241129,000000,29.1,29.1,29.0501,29.0578,4317,0
+AIFD.US,D,20241202,000000,29.36,29.5,29.33,29.4261,9497,0
+AIFD.US,D,20241203,000000,29.47,29.59,29.47,29.59,17026,0
+AIFD.US,D,20241204,000000,30.121,30.35,30,30.35,1887,0
+AIFD.US,D,20241205,000000,30.4083,30.46,30.2615,30.2615,6175,0
+AIFD.US,D,20241206,000000,30.3101,30.519,30.3101,30.47,12470,0
+AIFD.US,D,20241209,000000,30.47,30.48,29.99,30.13,6214,0
+AIFD.US,D,20241210,000000,30.33,30.33,29.8287,29.8287,941,0
+AIFD.US,D,20241211,000000,30.2,30.64,30.14,30.57,15254,0
+AIFD.US,D,20241212,000000,30.4,30.48,30.31,30.31,5400,0
+AIFD.US,D,20241213,000000,30.6415,30.65,30.36,30.53,3472,0
+AIFD.US,D,20241216,000000,30.69,31.1593,30.62,31.1,20978,0
+AIFD.US,D,20241217,000000,30.96,30.98,30.7402,30.8385,14861,0
+AIFD.US,D,20241218,000000,30.84,30.9,29.55,29.55,9427,0
+AIFD.US,D,20241219,000000,29.7861,29.92,29.44,29.45,11402,0
+AIFD.US,D,20241220,000000,29.2,30.01,29.02,29.74,7492,0
+AIFD.US,D,20241223,000000,29.84,30.07,29.67,30.07,4064,0
+AIFD.US,D,20241224,000000,30.155,30.46,30.155,30.46,10834,0
+AIFD.US,D,20241226,000000,30.33,30.47,30.2,30.39,102455,0
+AIFD.US,D,20241227,000000,30.02,30.1,29.64,29.9,90412,0
+AIFD.US,D,20241230,000000,29.4291,29.9,29.28,29.55,9186,0
+AIFD.US,D,20241231,000000,29.4939,29.7,29.28,29.29,8061,0
+AIFD.US,D,20250102,000000,29.56,29.7801,29.21,29.46,79219,0
+AIFD.US,D,20250103,000000,29.9281,30.136,29.72,30.1263,5875,0
+AIFD.US,D,20250106,000000,30.859,31.06,30.76,30.89,69093,0
+AIFD.US,D,20250107,000000,30.8795,30.9104,30.07,30.2,8533,0
+AIFD.US,D,20250108,000000,30.07,30.1,29.835,30.04,25269,0
+AIFD.US,D,20250110,000000,29.68,29.8249,29.444,29.57,59149,0
+AIFD.US,D,20250113,000000,29.06,29.28,29.03,29.28,6556,0
+AIFD.US,D,20250114,000000,29.61,29.65,29.27,29.37,2463,0
+AIFD.US,D,20250115,000000,30.0424,30.1985,29.9659,30.13,8747,0
+AIFD.US,D,20250116,000000,30.34,30.51,30.17,30.17,15878,0
+AIFD.US,D,20250117,000000,30.58,30.7186,30.5,30.63,15084,0
+AIFD.US,D,20250121,000000,30.97,31.2,30.65,31.09,31904,0
+AIFD.US,D,20250122,000000,31.5,31.78,31.5,31.6477,17465,0
+AIFD.US,D,20250123,000000,31.36,31.68,31.34,31.66,17587,0
+AIFD.US,D,20250124,000000,31.84,31.84,31.42,31.44,17049,0
+AIFD.US,D,20250127,000000,30,30,28.9,29.1714,34033,0
+AIFD.US,D,20250128,000000,29.02,29.982,29.02,29.9292,21424,0
+AIFD.US,D,20250129,000000,29.93,30.07,29.6205,29.81,25310,0
+AIFD.US,D,20250130,000000,30.27,30.27,29.8101,30.0629,8886,0
+AIFD.US,D,20250131,000000,30.26,30.68,30.0608,30.08,58826,0
+AIFD.US,D,20250203,000000,29.39,29.87,29.1,29.67,38262,0
+AIFD.US,D,20250204,000000,29.73,29.88,29.57,29.8798,11534,0
+AIFD.US,D,20250205,000000,29.85,30.14,29.77,30.14,6926,0
+AIFD.US,D,20250206,000000,30.235,30.235,29.96,30.18,3364,0
+AIFD.US,D,20250207,000000,30.33,30.34,29.99,30.0148,7273,0
+AIFD.US,D,20250210,000000,30.3,30.52,30.25,30.42,10823,0
+AIFD.US,D,20250211,000000,30.2601,30.3236,30.02,30.18,8382,0
+AIFD.US,D,20250212,000000,29.95,29.97,29.65,29.83,6761,0
+AIFD.US,D,20250213,000000,29.75,29.85,29.64,29.8451,4995,0
+AIFD.US,D,20250214,000000,29.58,29.79,29.5699,29.78,11239,0
+AIFD.US,D,20250218,000000,30,30,29.785,29.97,11409,0
+AIFD.US,D,20250219,000000,29.74,29.84,29.59,29.78,10834,0
+AIFD.US,D,20250220,000000,29.66,29.67,29.3,29.51,7430,0
+AIFD.US,D,20250221,000000,29.45,29.47,28.4679,28.48,15190,0
+AIFD.US,D,20250224,000000,28.65,28.65,27.83,27.92,19170,0
+AIFD.US,D,20250225,000000,27.58,27.58,27.12,27.4037,26062,0
+AIFD.US,D,20250226,000000,28.01,28.07,27.62,27.7902,4197,0
+AIFD.US,D,20250227,000000,27.9576,27.9576,26.68,26.68,34001,0
+AIFD.US,D,20250228,000000,26.41,27.13,26.39,27.13,18708,0
+AIFD.US,D,20250303,000000,26.84,27.26,25.8003,26.02,17091,0
+AIFD.US,D,20250304,000000,25.64,26.48,25.22,26.01,74144,0
+AIFD.US,D,20250305,000000,26.2068,26.54,25.92,26.5,42648,0
+AIFD.US,D,20250306,000000,25.58,26.05,25.35,25.38,17006,0
+AIFD.US,D,20250307,000000,25.745,25.745,24.93,25.65,16828,0
+AIFD.US,D,20250310,000000,24.95,24.97,24.04,24.29,21595,0
+AIFD.US,D,20250311,000000,24.37,24.94,24.35,24.66,29014,0
+AIFD.US,D,20250312,000000,25.3,25.41,24.875,25.2,57554,0
+AIFD.US,D,20250313,000000,24.91,25.05,24.55,24.6445,4103,0
+AIFD.US,D,20250314,000000,25.23,25.44,25.08,25.44,4104,0
+AIFD.US,D,20250317,000000,25.57,25.6906,25.41,25.61,6164,0
+AIFD.US,D,20250318,000000,25.04,25.32,24.89,25.0322,10164,0
+AIFD.US,D,20250319,000000,25.32,25.58,25.2243,25.45,6453,0
+AIFD.US,D,20250320,000000,25.34,25.611,25.23,25.3062,4711,0
+AIFD.US,D,20250321,000000,25.05,25.28,24.99,25.27,17498,0
+AIFD.US,D,20250324,000000,25.75,26.0585,25.4,26.0584,15646,0
+AIFD.US,D,20250325,000000,26.11,26.166,26.075,26.1331,20811,0
+AIFD.US,D,20250326,000000,25.91,25.92,25.19,25.2481,4553,0
+AIFD.US,D,20250327,000000,24.86,25.1677,24.77,24.81,10487,0
+AIFD.US,D,20250328,000000,24.7,24.7,24.01,24.13,5146,0
+AIFD.US,D,20250331,000000,23.31,23.92,23.23,23.91,10246,0
+AIFD.US,D,20250401,000000,23.81,24.33,23.76,24.29,47625,0
+AIFD.US,D,20250402,000000,24.115,24.775,23.98,24.5875,9535,0
+AIFD.US,D,20250403,000000,23.33,23.33,22.6781,22.72,35560,0
+AIFD.US,D,20250404,000000,21.56,21.85,21.01,21.15,51900,0
+AIFD.US,D,20250407,000000,20.19,22.26,20,21.47,36049,0
+AIFD.US,D,20250408,000000,22.34,22.66,21.11,21.22,21589,0
+AIFD.US,D,20250409,000000,21.44,24.12,21.11,24.07,36414,0
+AIFD.US,D,20250410,000000,23.51,23.51,22.26,22.83,7424,0
+AIFD.US,D,20250411,000000,22.75,23.2259,22.58,23.2259,1824,0
+AIFD.US,D,20250414,000000,23.74,23.74,23.08,23.26,6967,0
+AIFD.US,D,20250415,000000,23.28,23.46,23.12,23.25,18854,0
+AIFD.US,D,20250416,000000,22.72,22.98,22.26,22.56,18535,0
+AIFD.US,D,20250417,000000,22.65,22.69,22.41,22.46,4463,0
+AIFD.US,D,20250421,000000,22.16,22.16,21.42,21.65,22935,0
+AIFD.US,D,20250422,000000,21.9,22.46,21.9,22.214,7250,0
+AIFD.US,D,20250423,000000,23.49,23.61,23.04,23.1282,14253,0
+AIFD.US,D,20250424,000000,23.41,24.0756,23.41,24.0756,8038,0
+AIFD.US,D,20250425,000000,24.205,24.61,24.19,24.53,5112,0
+AIFD.US,D,20250428,000000,24.53,24.65,24.245,24.48,3592,0
+AIFD.US,D,20250429,000000,24.5256,24.715,24.48,24.6838,6740,0
+AIFD.US,D,20250430,000000,24.23,24.61,23.94,24.61,8054,0
+AIFD.US,D,20250501,000000,25.33,25.53,25.18,25.18,6900,0
+AIFD.US,D,20250502,000000,25.5791,25.83,25.49,25.627,9169,0
+AIFD.US,D,20250505,000000,25.65,25.715,25.59,25.59,10233,0
+AIFD.US,D,20250506,000000,25.23,25.65,25.11,25.48,35117,0
+AIFD.US,D,20250507,000000,25.2392,25.53,25.15,25.5091,3821,0
+AIFD.US,D,20250508,000000,25.84,26.06,25.6132,25.86,4058,0
+AIFD.US,D,20250509,000000,26.09,26.14,25.83,25.9083,3718,0
+AIFD.US,D,20250512,000000,26.8,27.24,26.8,27.17,7776,0
+AIFD.US,D,20250513,000000,27.495,27.9632,27.36,27.8651,4379,0
+AIFD.US,D,20250514,000000,28.05,28.165,27.86,28.08,8687,0
+AIFD.US,D,20250515,000000,27.85,27.9601,27.77,27.9469,3000,0
+AIFD.US,D,20250516,000000,27.97,28.1,27.9203,28.051,8754,0
+AIFD.US,D,20250519,000000,27.83,27.9915,27.65,27.9915,5882,0
+AIFD.US,D,20250520,000000,27.78,27.93,27.77,27.87,3668,0
+AIFD.US,D,20250521,000000,27.77,27.97,27.28,27.4,8464,0
+AIFD.US,D,20250522,000000,27.465,27.81,27.465,27.68,6397,0
+AIFD.US,D,20250523,000000,27.47,27.5,27.2,27.4205,8492,0
+AIFD.US,D,20250527,000000,27.91,28.16,27.91,28.07,3032,0
+AIFD.US,D,20250528,000000,28.158,28.25,27.9865,27.9865,5988,0
+AIFD.US,D,20250529,000000,28.03,28.16,27.8,27.8283,3623,0
+AIFD.US,D,20250530,000000,27.6046,27.7061,27.23,27.7061,7063,0
+AIFD.US,D,20250602,000000,27.6358,27.9929,27.42,27.9929,2557,0
+AIFD.US,D,20250603,000000,28.3183,28.47,28.3183,28.37,3847,0
+AIFD.US,D,20250604,000000,28.621,28.6784,28.49,28.5974,6249,0
+AIFD.US,D,20250605,000000,28.64,28.94,28.4634,28.4634,6437,0
+AIFD.US,D,20250606,000000,28.78,28.94,28.75,28.8172,5226,0
+AIFD.US,D,20250609,000000,28.905,28.9499,28.83,28.8743,3600,0
+AIFD.US,D,20250610,000000,28.9,28.91,28.7592,28.85,6240,0
+AIFD.US,D,20250611,000000,28.99,29.136,28.82,28.93,4299,0
+AIFD.US,D,20250612,000000,28.99,29.145,28.99,29.0562,34018,0
+AIFD.US,D,20250613,000000,28.82,28.87,28.54,28.5846,3678,0
+AIFD.US,D,20250616,000000,29.01,29.2692,28.92,29.2182,3238,0
+AIFD.US,D,20250617,000000,29.22,29.22,28.99,29,1920,0
+AIFD.US,D,20250618,000000,29.28,29.3699,29.06,29.2545,6146,0
+AIFD.US,D,20250620,000000,29.233,29.233,28.77,28.9,2259,0
+AIFD.US,D,20250623,000000,28.8237,29.215,28.66,29.2139,6436,0
+AIFD.US,D,20250624,000000,29.68,29.9,29.6216,29.8893,3645,0
+AIFD.US,D,20250625,000000,30,30.13,29.95,30.0075,5929,0
+AIFD.US,D,20250626,000000,30.2866,30.4599,30.28,30.4549,2473,0
+AIFD.US,D,20250627,000000,30.62,30.62,30.28,30.4549,2473,0
+AIFD.US,D,20250630,000000,30.78,30.78,30.6,30.6885,2396,0
+AIFD.US,D,20250701,000000,30.49,30.49,30,30.255,5929,0
+AIFD.US,D,20250702,000000,30.39,30.41,30.39,30.39,2884,0
+AIFD.US,D,20250703,000000,30.65,31.03,30.65,31.03,3973,0
+AIFD.US,D,20250707,000000,31,31,30.57,30.64,7218,0
+AIFD.US,D,20250708,000000,30.64,30.7142,30.5701,30.64,1884,0
+AIFD.US,D,20250709,000000,30.75,30.9499,30.7301,30.91,3059,0
+AIFD.US,D,20250710,000000,30.885,30.885,30.39,30.61,5007,0
+AIFD.US,D,20250711,000000,30.45,30.7481,30.45,30.59,3187,0
+AIFD.US,D,20250714,000000,30.51,30.7999,30.47,30.7,6366,0
+AIFD.US,D,20250715,000000,30.9922,31.0619,30.9898,30.99,2805,0
+AIFD.US,D,20250716,000000,31,31.06,30.58,30.985,15953,0
+AIFD.US,D,20250717,000000,31.25,31.4599,31.25,31.37,3322,0
+AIFD.US,D,20250718,000000,28.8601,31.4273,28.8601,31.325,10452,0
+AIFD.US,D,20250721,000000,31.49,31.55,31.365,31.365,9350,0
+AIFD.US,D,20250722,000000,31.36,31.36,30.82,31.025,2511,0
+AIFD.US,D,20250723,000000,31.19,31.46,31.17,31.39,3401,0
+AIFD.US,D,20250724,000000,31.53,31.6098,31.4501,31.6098,2570,0
+AIFD.US,D,20250725,000000,31.59,31.7406,31.59,31.7367,3665,0
+AIFD.US,D,20250728,000000,31.92,32.105,31.885,32.105,3514,0
+AIFD.US,D,20250729,000000,32.5,32.5,31.82,32.06,5707,0
+AIFD.US,D,20250730,000000,32.2984,32.37,32.058,32.235,3300,0
+AIFD.US,D,20250731,000000,33.04,33.04,32.07,32.185,8752,0
+AIFD.US,D,20250801,000000,31.51,31.7595,31.15,31.46,11681,0
+AIFD.US,D,20250804,000000,31.82,32.12,31.82,32.0893,7331,0
+AIFD.US,D,20250805,000000,32.14,32.18,31.6401,31.825,5297,0
+AIFD.US,D,20250806,000000,32.28,32.55,32.12,32.435,28283,0
+AIFD.US,D,20250807,000000,32.9,32.9,32.25,32.3679,9830,0
+AIFD.US,D,20250808,000000,32.37,32.46,32.2534,32.3689,11626,0
+AIFD.US,D,20250811,000000,32.47,32.605,32.2028,32.2028,10877,0
+AIFD.US,D,20250812,000000,32.37,32.735,32.24,32.735,10308,0
+AIFD.US,D,20250813,000000,33.04,33.17,32.555,32.685,31263,0
+AIFD.US,D,20250814,000000,32.64,32.64,32.4065,32.445,1724,0
+AIFD.US,D,20250815,000000,32.45,32.53,32.445313,32.475,2208,0
+AIFD.US,D,20250818,000000,32.55,32.615,32.45,32.615,2699,0
+AIFD.US,D,20250819,000000,32.75,32.75,31.9178,31.9178,6965,0
+AIFD.US,D,20250820,000000,31.1393,31.72,31.1393,31.6699,9617,0
+AIFD.US,D,20250821,000000,31.6,31.68,31.485,31.55,11436,0
+AIFD.US,D,20250822,000000,31.72,32.3,31.63,32.105,6051,0
+AIFD.US,D,20250825,000000,32.04,32.3,31.985,32.1404,3224,0
+AIFD.US,D,20250826,000000,32.11,32.3077,32.11,32.27,4468,0
+AIFD.US,D,20250827,000000,32.3763,32.4979,32.2504,32.43,5457,0
+AIFD.US,D,20250828,000000,32.47,33.1396,32.47,33.0397,6826,0
+AIFD.US,D,20250829,000000,32.6712,32.6712,32.195,32.245,5993,0
+AIFD.US,D,20250902,000000,31.57,32.01,31.32,32.01,9939,0
+AIFD.US,D,20250903,000000,32.39,32.39,32.0414,32.265,21960,0
+AIFD.US,D,20250904,000000,32.43,32.66,32.43,32.66,1078,0
+AIFD.US,D,20250905,000000,33.262,33.262,32.7972,33.0989,7516,0
+AIFD.US,D,20250908,000000,33.42,33.52,33.33,33.3866,8628,0
+AIFD.US,D,20250909,000000,33.49,33.6784,33.36,33.6673,13722,0
+AIFD.US,D,20250910,000000,34.28,34.74,34.28,34.395,13360,0
+AIFD.US,D,20250911,000000,34.63,34.63,34.46,34.4958,5727,0
+AIFD.US,D,20250912,000000,34.535,34.54,34.27,34.27,41468,0
+AIFD.US,D,20250915,000000,34.48,35,34.48,34.9,7358,0
+AIFD.US,D,20250916,000000,35.08,35.13,34.7401,34.8956,33880,0
+AIFD.US,D,20250917,000000,35.03,35.03,34.485,34.71,28174,0
+AIFD.US,D,20250918,000000,35.25,35.3992,35.11,35.305,8763,0
+AIFD.US,D,20250919,000000,35.41,35.57,35.31,35.5595,12398,0
+AIFD.US,D,20250922,000000,35.55,35.9399,35.24,35.77,12457,0
+AIFD.US,D,20250923,000000,35.6,35.77,35.0946,35.2035,29879,0
+AIFD.US,D,20250924,000000,35.51,35.51,34.935,34.935,3252,0
+AIFD.US,D,20250925,000000,34.26,34.96,34.0201,34.825,4427,0
+AIFD.US,D,20250926,000000,34.92,34.945,34.56,34.945,7740,0
+AIFD.US,D,20250929,000000,35.54,35.54,35.2894,35.2894,8292,0
+AIFD.US,D,20250930,000000,35.24,35.31,35.0846,35.31,1513,0
+AIFD.US,D,20251001,000000,35.22,35.881,35.22,35.865,4289,0
+AIFD.US,D,20251002,000000,36.34,36.34,35.78,36.02,11296,0
+AIFD.US,D,20251003,000000,36.17,36.185,35.6401,35.8868,14431,0
+AIFD.US,D,20251006,000000,36.27,36.6,36.2,36.34,6463,0
+AIFD.US,D,20251007,000000,36.51,36.51,35.67,35.8572,2975,0
+AIFD.US,D,20251008,000000,36.1,36.73,36.1,36.7079,8990,0
+AIFD.US,D,20251009,000000,36.7,36.92,36.48,36.6979,35270,0
+AIFD.US,D,20251010,000000,36.82,37.08,35.28,35.28,8202,0
+AIFD.US,D,20251013,000000,36.35,36.51,36.09,36.435,4037,0
+AIFD.US,D,20251014,000000,35.72,36.2,35.15,35.705,9003,0
+AIFD.US,D,20251015,000000,36.284,36.3013,35.905,36.0431,7804,0
+AIFD.US,D,20251016,000000,36.496,36.6628,36.095,36.095,2859,0
+AIFD.US,D,20251017,000000,35.88,36.0679,35.6901,36.0223,4886,0
+AIFD.US,D,20251020,000000,36.35,36.64,36.311,36.38,25996,0
+AIFD.US,D,20251021,000000,36.46,36.58,36.13,36.3396,5296,0
+AIFD.US,D,20251022,000000,36.34,36.42,35.4401,35.84,3489,0
+AIFD.US,D,20251023,000000,35.72,36.59,35.72,36.4784,12289,0
+AIFD.US,D,20251024,000000,37.05,37.26,36.87,37.1003,4590,0
+AIFD.US,D,20251027,000000,37.85,38.06,37.695,37.975,5430,0
+AIFD.US,D,20251028,000000,38.2362,38.39,38.1045,38.22,3074,0
+AIFD.US,D,20251029,000000,38.57,38.98,38.4601,38.895,22007,0
+AIFD.US,D,20251030,000000,38.76,38.76,38.09,38.11,28048,0
+AIFD.US,D,20251031,000000,38.89,38.89,38.09,38.325,7295,0
+AIFD.US,D,20251103,000000,38.74,38.74,38.11,38.26,30500,0
+AIFD.US,D,20251104,000000,37,37.79,36.91,37.045,25975,0
+AIFD.US,D,20251105,000000,37.01,38.07,37.01,37.765,9613,0
+AIFD.US,D,20251106,000000,37.3132,37.51,37.2044,37.2044,4372,0
+AIFD.US,D,20251107,000000,36.62,36.9562,36.022,36.9562,9278,0
+AIFD.US,D,20251110,000000,37.87,38.2099,37.63,38.0993,8750,0
+AIFD.US,D,20251111,000000,37.7,37.7889,37.4,37.5474,10748,0
+AIFD.US,D,20251112,000000,37.59,37.61,37.08,37.25,5973,0
+AIFD.US,D,20251113,000000,36.81,36.81,35.5,35.8312,30918,0
+AIFD.US,D,20251114,000000,35,36.5,34.72,36.0616,5994,0
+AIFD.US,D,20251117,000000,35.73,36.2508,35.575,35.77,8943,0
+AIFD.US,D,20251118,000000,35.21,35.627,34.81,35.2753,9587,0
+AIFD.US,D,20251119,000000,35.2,36.29,35.2,35.8632,10561,0
+AIFD.US,D,20251120,000000,36.53,36.885,34.2,34.325,13036,0
+AIFD.US,D,20251121,000000,34.0201,34.565,33.69,34.565,2287,0
+AIFD.US,D,20251124,000000,35.14,36.2367,35.14,36.2367,8138,0
+AIFD.US,D,20251125,000000,36.295,36.73,36.1,36.73,4978,0
+AIFD.US,D,20251126,000000,36.98,37.6089,36.98,37.3872,5141,0
+AIFD.US,D,20251128,000000,37.33,37.7375,37.33,37.7375,5758,0
+AIFD.US,D,20251201,000000,37.12,37.8,37.03,37.6121,5761,0
+AIFD.US,D,20251202,000000,37.55,38.01,37.14,37.2924,37540,0
+AIFD.US,D,20251203,000000,37.33,37.5575,37.105,37.5101,12661,0
+AIFD.US,D,20251204,000000,37.46,37.9,37.46,37.795,13809,0
+AIFD.US,D,20251205,000000,38.1,38.292,37.95,38.1,3143,0
+AIFD.US,D,20251208,000000,38.3,38.3255,38.25,38.3255,2393,0
+AIFD.US,D,20251209,000000,38.13,38.7,38.13,38.655,7257,0
+AIFD.US,D,20251210,000000,38.5,39.1,38.21,38.9866,13726,0
+AIFD.US,D,20251211,000000,38.66,38.81,37.89,38.6966,19335,0
+AIFD.US,D,20251212,000000,38.02,38.02,36.9756,36.9756,4977,0
+AIFD.US,D,20251215,000000,37.07,37.07,36.605,36.605,10399,0
+AIFD.US,D,20251216,000000,36.29,36.68,36.25,36.565,10131,0
+AIFD.US,D,20251217,000000,36.56,36.56,35.683,35.683,10370,0
+AIFD.US,D,20251218,000000,36.28,36.55,36.28,36.3924,1849,0
+AIFD.US,D,20251219,000000,37.1008,37.42,37.1008,37.3506,4763,0
+AIFD.US,D,20251222,000000,37.87,37.95,37.7,37.855,7016,0
+AIFD.US,D,20251223,000000,37.7,38.11,37.7,38.054,3707,0
+AIFD.US,D,20251224,000000,38.0774,38.22,38.01,38.1493,12542,0
+AIFD.US,D,20251226,000000,38.14,38.26,38.1,38.185,4247,0
+AIFD.US,D,20251229,000000,37.75,38.08,37.75,37.97,9783,0
+AIFD.US,D,20251230,000000,38.05,38.14,37.8881,37.8881,4688,0
+AIFD.US,D,20251231,000000,37.85,37.85,37.58,37.58,1836,0
+AIFD.US,D,20260102,000000,38.2,38.47,37.98,38.165,11713,0
+AIFD.US,D,20260105,000000,38.79,38.79,38.17,38.21,3213,0
+AIFD.US,D,20260106,000000,38.13,38.925,37.87,38.925,12755,0
+AIFD.US,D,20260107,000000,38.64,38.95,38.52,38.835,9853,0
+AIFD.US,D,20260108,000000,38.79,38.79,37.6,37.84,61263,0
+AIFD.US,D,20260109,000000,37.91,38.27,37.91,38.22,1995,0
+AIFD.US,D,20260112,000000,37.83,38.425,37.83,38.425,4430,0
+AIFD.US,D,20260113,000000,38.46,38.8,38.42,38.5684,5564,0
+AIFD.US,D,20260114,000000,37.96,38.065,37.47,37.85,13817,0
+AIFD.US,D,20260115,000000,38.48,38.59,38.055,38.055,9733,0
+AIFD.US,D,20260116,000000,38.34,38.34,38,38.185,5172,0
+AIFD.US,D,20260120,000000,37.26,37.86,37.08,37.2856,4266,0
+AIFD.US,D,20260121,000000,37.64,37.92,37.1,37.6541,6793,0
+AIFD.US,D,20260122,000000,38.49,38.49,37.98,38.27,4973,0
+AIFD.US,D,20260123,000000,38.21,38.48,38.01,38.115,12151,0
+AIFD.US,D,20260126,000000,38.2,38.72,38.195,38.41,12422,0
+AIFD.US,D,20260127,000000,38.56,39.209,38.14,39.065,13971,0
+AIFD.US,D,20260128,000000,39.55,39.55,39.04,39.3543,5990,0
+AIFD.US,D,20260129,000000,39.3216,39.3216,38.09,38.8598,22479,0
+AIFD.US,D,20260130,000000,38.81,39.26,38.31,38.39,41689,0
+AIFD.US,D,20260202,000000,38.71,39.04,38.45,38.745,10996,0
+AIFD.US,D,20260203,000000,38.99,38.99,37.37,37.9675,4716,0
+AIFD.US,D,20260204,000000,38.24,38.24,36.39,37.1003,6495,0
+AIFD.US,D,20260205,000000,36.7,37.15,36.49,36.8816,8240,0
+AIFD.US,D,20260206,000000,37.45,38.59,37.45,38.52,5739,0
+AIFD.US,D,20260209,000000,38.925,39.395,38.74,39.265,8806,0
+AIFD.US,D,20260210,000000,39.47,39.55,39.21,39.2581,7812,0
+AIFD.US,D,20260211,000000,39.94,40.145,38.97,39.645,35456,0
+AIFD.US,D,20260212,000000,39.92,39.92,39.09,39.17,4317,0
+AIFD.US,D,20260213,000000,38.93,39.6456,38.82,39.2198,10420,0
+AIFD.US,D,20260217,000000,38.83,39.6379,38.53,39.38,3425,0
+AIFD.US,D,20260218,000000,39.43,39.9299,39.35,39.51,10832,0

daily/us/nasdaq etfs/alil.us.txt

@@ -0,0 +1,199 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALIL.US,D,20250409,000000,25,27.28,24.78,27.196,16007,0
+ALIL.US,D,20250410,000000,26.36,26.51,25.97,26.2647,19518,0
+ALIL.US,D,20250411,000000,26.16,26.6155,25.8381,26.6155,2835,0
+ALIL.US,D,20250414,000000,26.8299,27.0764,26.73,26.975,21940,0
+ALIL.US,D,20250415,000000,26.98,27.05,26.9061,26.9061,711,0
+ALIL.US,D,20250416,000000,26.71,26.73,26.3,26.5928,12957,0
+ALIL.US,D,20250417,000000,26.72,26.9,26.72,26.7491,14220,0
+ALIL.US,D,20250421,000000,26.32,26.32,25.86,26.0819,5346,0
+ALIL.US,D,20250422,000000,26.3,26.608,26.3,26.608,218,0
+ALIL.US,D,20250423,000000,27.565,27.61,26.87,26.9373,19203,0
+ALIL.US,D,20250424,000000,26.88,27.35,26.8325,27.2229,26166,0
+ALIL.US,D,20250425,000000,27.04,27.13,26.9599,27.1067,33686,0
+ALIL.US,D,20250428,000000,27.32,27.32,27.04,27.2754,43890,0
+ALIL.US,D,20250429,000000,27.02,27.4,27.02,27.3392,13604,0
+ALIL.US,D,20250430,000000,27.09,27.3008,27.03,27.3008,25074,0
+ALIL.US,D,20250501,000000,27.48,27.645,27.35,27.3973,26773,0
+ALIL.US,D,20250502,000000,27.62,27.7184,27.62,27.7184,113,0
+ALIL.US,D,20250505,000000,27.749,27.809,27.5593,27.5593,8402,0
+ALIL.US,D,20250506,000000,27.32,27.45,27.32,27.3475,4341,0
+ALIL.US,D,20250507,000000,27.58,27.709,27.57,27.5897,7693,0
+ALIL.US,D,20250508,000000,27.75,28.16,27.73,28.0064,6903,0
+ALIL.US,D,20250509,000000,27.72,27.82,27.72,27.7265,2451,0
+ALIL.US,D,20250512,000000,28.78,28.78,28.44,28.7403,9784,0
+ALIL.US,D,20250513,000000,28.81,28.83,28.7228,28.7228,3285,0
+ALIL.US,D,20250514,000000,28.53,28.55,28.3719,28.3719,4571,0
+ALIL.US,D,20250515,000000,28.32,28.52,28.32,28.5078,2027,0
+ALIL.US,D,20250516,000000,28.5692,28.78,28.5692,28.78,1854,0
+ALIL.US,D,20250519,000000,28.63,28.68,28.6,28.6644,5035,0
+ALIL.US,D,20250520,000000,28.68,28.68,28.53,28.5751,2102,0
+ALIL.US,D,20250521,000000,28.24,28.27,27.7979,27.7979,838,0
+ALIL.US,D,20250522,000000,27.64,27.83,27.64,27.7129,14623,0
+ALIL.US,D,20250523,000000,27.57,27.71,27.57,27.6578,5913,0
+ALIL.US,D,20250527,000000,27.8208,28.17,27.8068,28.17,4500,0
+ALIL.US,D,20250528,000000,28.15,28.15,27.7946,27.7946,2430,0
+ALIL.US,D,20250529,000000,27.69,27.8003,27.63,27.8003,1743,0
+ALIL.US,D,20250530,000000,27.66,27.74,27.62,27.732,1630,0
+ALIL.US,D,20250602,000000,27.42,27.5611,27.42,27.5611,1959,0
+ALIL.US,D,20250603,000000,27.509,27.9396,27.44,27.9396,2193,0
+ALIL.US,D,20250604,000000,27.95,27.98,27.87,27.8968,4112,0
+ALIL.US,D,20250605,000000,27.71,27.8,27.65,27.7224,4443,0
+ALIL.US,D,20250606,000000,28.01,28.01,27.91,27.9703,3326,0
+ALIL.US,D,20250609,000000,27.92,28.11,27.88,28.0367,18409,0
+ALIL.US,D,20250610,000000,28.29,28.29,28.14,28.2104,2513,0
+ALIL.US,D,20250611,000000,28.23,28.23,27.9572,27.9572,6527,0
+ALIL.US,D,20250612,000000,27.89,27.91,27.8794,27.8794,1734,0
+ALIL.US,D,20250613,000000,27.51,27.51,27.2906,27.2906,40290,0
+ALIL.US,D,20250616,000000,27.525,27.7,27.5,27.5047,12521,0
+ALIL.US,D,20250617,000000,27.44,27.44,27.28,27.3228,24494,0
+ALIL.US,D,20250618,000000,27.48,27.6,27.43,27.447,6630,0
+ALIL.US,D,20250620,000000,27.56,27.56,27.38,27.4294,2078,0
+ALIL.US,D,20250623,000000,27.6,27.8368,27.6,27.8368,452,0
+ALIL.US,D,20250624,000000,28.19,28.28,28.175,28.2652,2562,0
+ALIL.US,D,20250625,000000,28.065,28.065,27.889,27.889,2233,0
+ALIL.US,D,20250627,000000,28.35,28.35,28.1,28.1784,7187,0
+ALIL.US,D,20250630,000000,28.12,28.23,28.08,28.1633,7248,0
+ALIL.US,D,20250701,000000,28.77,28.77,28.574,28.574,711,0
+ALIL.US,D,20250702,000000,28.51,28.85,28.51,28.8123,2283,0
+ALIL.US,D,20250703,000000,28.99,29.0549,28.99,29.0549,200,0
+ALIL.US,D,20250707,000000,29.01,29.01,28.6086,28.6086,1387,0
+ALIL.US,D,20250708,000000,28.91,28.91,28.7712,28.7712,284,0
+ALIL.US,D,20250709,000000,28.84,28.998,28.84,28.998,300,0
+ALIL.US,D,20250710,000000,29.43,29.43,29.2627,29.2627,685,0
+ALIL.US,D,20250711,000000,28.97,28.97,28.8916,28.8916,700,0
+ALIL.US,D,20250714,000000,28.91,29.01,28.91,28.9588,2867,0
+ALIL.US,D,20250715,000000,28.89,28.89,28.33,28.33,10985,0
+ALIL.US,D,20250716,000000,28.5152,28.7,28.5152,28.644,3834,0
+ALIL.US,D,20250717,000000,28.84,28.95,28.75,28.9053,1064,0
+ALIL.US,D,20250718,000000,28.81,28.81,28.6064,28.6064,427,0
+ALIL.US,D,20250721,000000,28.71,28.72,28.3983,28.3983,977,0
+ALIL.US,D,20250722,000000,29.12,29.2513,29.12,29.2513,482,0
+ALIL.US,D,20250723,000000,29.21,29.35,29.21,29.3224,1053,0
+ALIL.US,D,20250724,000000,29.305,29.36,29.2878,29.2878,1048,0
+ALIL.US,D,20250725,000000,29.22,29.5,29.22,29.4604,4295,0
+ALIL.US,D,20250728,000000,29.44,29.52,29.38,29.3856,4960,0
+ALIL.US,D,20250730,000000,29.2199,29.33,28.964,28.964,2938,0
+ALIL.US,D,20250731,000000,28.76,28.76,28.4616,28.4616,245,0
+ALIL.US,D,20250801,000000,28.06,28.27,27.93,28.1616,2004,0
+ALIL.US,D,20250804,000000,28.4,28.64,28.39,28.607,6074,0
+ALIL.US,D,20250805,000000,28.58,28.75,28.58,28.7348,217,0
+ALIL.US,D,20250806,000000,28.7599,28.7599,28.67,28.6838,6496,0
+ALIL.US,D,20250807,000000,28.48,28.48,28.35,28.3842,344,0
+ALIL.US,D,20250811,000000,28.73,28.73,28.6729,28.6729,6813,0
+ALIL.US,D,20250812,000000,29.08,29.3936,29.08,29.3936,5031,0
+ALIL.US,D,20250813,000000,29.96,30.0107,29.96,30.0107,552,0
+ALIL.US,D,20250814,000000,29.6099,29.64,29.6,29.6072,11017,0
+ALIL.US,D,20250818,000000,29.4798,29.4798,29.4411,29.4411,1024,0
+ALIL.US,D,20250819,000000,29.71,29.71,29.5438,29.5438,202,0
+ALIL.US,D,20250820,000000,29.39,29.4,29.3597,29.3597,2300,0
+ALIL.US,D,20250821,000000,29.26,29.29,29.1829,29.1829,2582,0
+ALIL.US,D,20250822,000000,29.3924,30.21,29.3924,30.1931,6258,0
+ALIL.US,D,20250825,000000,30.09,30.13,29.9344,29.9344,8736,0
+ALIL.US,D,20250826,000000,29.93,29.93,29.9048,29.9048,1105,0
+ALIL.US,D,20250827,000000,29.96,30.0892,29.96,30.0892,3394,0
+ALIL.US,D,20250828,000000,30.0326,30.04,30.0219,30.0219,1211,0
+ALIL.US,D,20250829,000000,29.9299,29.9299,29.86,29.8932,1429,0
+ALIL.US,D,20250902,000000,29.67,29.67,29.63,29.6575,254,0
+ALIL.US,D,20250903,000000,29.53,29.53,29.33,29.3751,330,0
+ALIL.US,D,20250904,000000,29.4498,29.835,29.4498,29.835,4869,0
+ALIL.US,D,20250905,000000,29.9,29.9,29.68,29.8068,419,0
+ALIL.US,D,20250908,000000,29.72,29.906,29.72,29.906,301,0
+ALIL.US,D,20250909,000000,29.71,29.73,29.6,29.6542,400,0
+ALIL.US,D,20250910,000000,29.87,29.87,29.51,29.5442,2117,0
+ALIL.US,D,20250911,000000,29.89,30.19,29.89,30.1544,4627,0
+ALIL.US,D,20250912,000000,29.86,29.86,29.6694,29.6694,2453,0
+ALIL.US,D,20250915,000000,29.77,29.78,29.6,29.6049,8031,0
+ALIL.US,D,20250916,000000,29.435,29.5796,29.435,29.5796,330,0
+ALIL.US,D,20250917,000000,29.76,29.76,29.4273,29.4273,8719,0
+ALIL.US,D,20250918,000000,29.635,29.9,29.635,29.8788,640,0
+ALIL.US,D,20250919,000000,29.6,29.6,29.5199,29.5199,743,0
+ALIL.US,D,20250922,000000,29.5,29.5607,29.3794,29.5607,1081,0
+ALIL.US,D,20250923,000000,29.77,29.77,29.4601,29.4601,102,0
+ALIL.US,D,20250924,000000,29.2692,29.2692,29.1408,29.1408,164,0
+ALIL.US,D,20250926,000000,29.07,29.103,29.07,29.103,740,0
+ALIL.US,D,20250929,000000,29.0999,29.12,29.0466,29.0466,1506,0
+ALIL.US,D,20251001,000000,29.165,29.165,29.113,29.113,542,0
+ALIL.US,D,20251007,000000,28.81,28.81,28.6122,28.6122,7638,0
+ALIL.US,D,20251008,000000,28.8,28.81,28.7732,28.7732,1851,0
+ALIL.US,D,20251009,000000,28.4694,28.4694,28.3864,28.3864,2946,0
+ALIL.US,D,20251010,000000,28.5,28.5,27.745,27.745,7743,0
+ALIL.US,D,20251015,000000,28.8,28.8,28.63,28.6818,6659,0
+ALIL.US,D,20251016,000000,28.71,28.71,28.369,28.3844,1217,0
+ALIL.US,D,20251017,000000,28.48,28.48,28.27,28.4625,290,0
+ALIL.US,D,20251021,000000,29.1,29.1,29.02,29.0774,862,0
+ALIL.US,D,20251022,000000,29,29,28.8781,28.8781,191,0
+ALIL.US,D,20251023,000000,29.18,29.1914,29.1,29.1601,4241,0
+ALIL.US,D,20251024,000000,29.51,29.51,29.4986,29.4986,152,0
+ALIL.US,D,20251028,000000,29.2599,29.2599,29.245,29.245,1414,0
+ALIL.US,D,20251029,000000,28.9799,29.18,28.806,28.806,1755,0
+ALIL.US,D,20251030,000000,28.88,28.88,28.4754,28.4754,2103,0
+ALIL.US,D,20251031,000000,28.48,28.52,28.42,28.4863,1017,0
+ALIL.US,D,20251103,000000,28.33,28.5245,28.2899,28.5245,4218,0
+ALIL.US,D,20251104,000000,28.58,28.58,28.2809,28.2809,241,0
+ALIL.US,D,20251105,000000,28.61,28.92,28.61,28.8084,460,0
+ALIL.US,D,20251106,000000,28.64,28.64,28.3737,28.3737,638,0
+ALIL.US,D,20251107,000000,28.38,28.6799,28.38,28.6799,456,0
+ALIL.US,D,20251110,000000,28.964,28.964,28.8925,28.8925,291,0
+ALIL.US,D,20251111,000000,28.89,29.05,28.89,28.9195,1344,0
+ALIL.US,D,20251112,000000,28.94,29.14,28.94,28.9632,7576,0
+ALIL.US,D,20251113,000000,28.78,28.78,28.23,28.2715,2316,0
+ALIL.US,D,20251114,000000,28.16,28.2741,28.16,28.2741,100,0
+ALIL.US,D,20251117,000000,28.22,28.22,27.65,27.6616,1080,0
+ALIL.US,D,20251118,000000,27.55,27.68,27.55,27.5781,758,0
+ALIL.US,D,20251119,000000,27.87,27.87,27.74,27.8081,530,0
+ALIL.US,D,20251120,000000,28.23,28.23,27.5209,27.5209,275,0
+ALIL.US,D,20251124,000000,28.4469,28.4869,28.4469,28.4869,1145,0
+ALIL.US,D,20251126,000000,29.28,29.28,29.1546,29.1546,571,0
+ALIL.US,D,20251128,000000,29.15,29.1506,29.15,29.1506,115,0
+ALIL.US,D,20251202,000000,28.98,28.98,28.8198,28.8198,796,0
+ALIL.US,D,20251203,000000,29.08,29.0937,29.07,29.0937,823,0
+ALIL.US,D,20251204,000000,29.22,29.4,29.2,29.2424,3286,0
+ALIL.US,D,20251205,000000,29.36,29.36,29.2214,29.2806,4654,0
+ALIL.US,D,20251208,000000,29.19,29.2,29.0806,29.0806,74019,0
+ALIL.US,D,20251209,000000,29.11,29.11,29.0411,29.0411,1569,0
+ALIL.US,D,20251210,000000,29.31,29.83,29.29,29.7794,4119,0
+ALIL.US,D,20251211,000000,30.23,30.23,30.12,30.1597,2523,0
+ALIL.US,D,20251212,000000,30.02,30.02,29.7219,29.7219,3594,0
+ALIL.US,D,20251216,000000,29.54,29.5771,29.54,29.5771,694,0
+ALIL.US,D,20251217,000000,29.1411,29.19,29.12,29.1458,2245,0
+ALIL.US,D,20251219,000000,29.38,29.4324,29.38,29.4324,1044,0
+ALIL.US,D,20251222,000000,29.79,29.79,29.66,29.66,1088,0
+ALIL.US,D,20251223,000000,29.57,29.67,29.5699,29.6074,2809,0
+ALIL.US,D,20251224,000000,29.64,29.74,29.64,29.715,2147,0
+ALIL.US,D,20251226,000000,29.7,29.7,29.56,29.645,2513,0
+ALIL.US,D,20251229,000000,29.5,29.55,29.45,29.511,2304,0
+ALIL.US,D,20251230,000000,29.37,29.39,29.2755,29.2755,9821,0
+ALIL.US,D,20251231,000000,29.04,29.1,28.9346,28.9346,37675,0
+ALIL.US,D,20260102,000000,29.02,29.22,28.9999,29.1713,13398,0
+ALIL.US,D,20260105,000000,29.478,29.734,29.478,29.6437,2406,0
+ALIL.US,D,20260106,000000,30.02,30.0344,30.02,30.0344,272,0
+ALIL.US,D,20260107,000000,29.935,29.935,29.62,29.62,1486,0
+ALIL.US,D,20260108,000000,29.82,30.0476,29.82,30.0476,603,0
+ALIL.US,D,20260109,000000,30.17,30.34,30.17,30.3038,44483,0
+ALIL.US,D,20260112,000000,30.2,30.4589,30.2,30.4589,2243,0
+ALIL.US,D,20260113,000000,30.5299,30.53,30.3555,30.3555,755,0
+ALIL.US,D,20260114,000000,30.4,30.4,30.23,30.3839,5782,0
+ALIL.US,D,20260115,000000,30.74,30.97,30.74,30.956,1609,0
+ALIL.US,D,20260116,000000,30.98,31.03,30.9494,30.9494,287,0
+ALIL.US,D,20260120,000000,30.77,30.77,30.4638,30.4638,53344,0
+ALIL.US,D,20260121,000000,30.86,31.29,30.86,31.184,878,0
+ALIL.US,D,20260122,000000,31.2,31.2,31.0845,31.0845,644,0
+ALIL.US,D,20260123,000000,30.69,30.69,30.49,30.545,238,0
+ALIL.US,D,20260126,000000,30.63,30.6354,30.63,30.6354,233,0
+ALIL.US,D,20260127,000000,30.66,30.66,30.5183,30.5183,184,0
+ALIL.US,D,20260128,000000,30.27,30.41,30.27,30.3519,16020,0
+ALIL.US,D,20260129,000000,30.14,30.3445,30.14,30.3445,348,0
+ALIL.US,D,20260130,000000,30.04,30.04,29.87,30.0364,581,0
+ALIL.US,D,20260202,000000,30.25,30.25,30.12,30.1206,972,0
+ALIL.US,D,20260203,000000,30.1,30.1,29.5,29.7862,1219,0
+ALIL.US,D,20260204,000000,30.35,30.42,30.3038,30.3038,456,0
+ALIL.US,D,20260205,000000,30.26,30.27,30.0581,30.0581,1034,0
+ALIL.US,D,20260206,000000,30.68,30.7871,30.6799,30.7871,3937,0
+ALIL.US,D,20260209,000000,30.85,31.01,30.85,30.9776,9817,0
+ALIL.US,D,20260210,000000,30.93,31.05,30.93,30.9888,541,0
+ALIL.US,D,20260211,000000,30.89,30.89,30.7,30.745,4425,0
+ALIL.US,D,20260212,000000,30.79,30.79,30.1856,30.1856,1403,0
+ALIL.US,D,20260213,000000,30.32,30.64,30.32,30.604,357,0
+ALIL.US,D,20260217,000000,30.31,30.37,30.25,30.3144,408,0
+ALIL.US,D,20260218,000000,30.75,30.75,30.75,30.75,202,0

daily/us/nasdaq etfs/amid.us.txt

@@ -0,0 +1,870 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMID.US,D,20220819,000000,24.99,24.99,24.5576,24.5576,412,0
+AMID.US,D,20220822,000000,24.24,24.24,24.0293,24.0293,20417,0
+AMID.US,D,20220823,000000,24.25,24.28,24.0271,24.0271,1144,0
+AMID.US,D,20220824,000000,24.04,24.14,24.04,24.085,3316,0
+AMID.US,D,20220825,000000,24.46,24.4954,24.42,24.4954,1240,0
+AMID.US,D,20220826,000000,23.8199,23.82,23.743,23.743,1463,0
+AMID.US,D,20220829,000000,23.45,23.45,23.45,23.45,7,0
+AMID.US,D,20220830,000000,23.1692,23.1692,23.1692,23.1692,4,0
+AMID.US,D,20220831,000000,23.1,23.1,22.9717,22.9717,199,0
+AMID.US,D,20220901,000000,22.565,22.8184,22.565,22.8184,1447,0
+AMID.US,D,20220902,000000,22.9,22.9,22.63,22.6424,750,0
+AMID.US,D,20220906,000000,22.6899,22.69,22.5663,22.5663,2067,0
+AMID.US,D,20220907,000000,23.0621,23.0621,23.0621,23.0621,5,0
+AMID.US,D,20220908,000000,23.3847,23.3847,23.3847,23.3847,1,0
+AMID.US,D,20220909,000000,23.85,23.85,23.8273,23.8273,497,0
+AMID.US,D,20220912,000000,23.99,24.0973,23.99,24.0973,201,0
+AMID.US,D,20220914,000000,23.07,23.21,22.9899,23.0305,12015,0
+AMID.US,D,20220915,000000,23,23.07,22.929,22.929,1173,0
+AMID.US,D,20220916,000000,22.6399,22.7455,22.51,22.7455,6413,0
+AMID.US,D,20220919,000000,22.8,22.97,22.8,22.95,4824,0
+AMID.US,D,20220920,000000,22.54,22.54,22.54,22.54,127,0
+AMID.US,D,20220921,000000,22.83,22.83,22.29,22.3125,2906,0
+AMID.US,D,20220922,000000,22,22,21.8251,21.8251,1019,0
+AMID.US,D,20220923,000000,21.353,21.353,21.353,21.353,54,0
+AMID.US,D,20220926,000000,21.35,21.3501,21.0377,21.0377,1837,0
+AMID.US,D,20220927,000000,20.9477,21.076,20.9477,21.076,1390,0
+AMID.US,D,20220928,000000,21.62,21.84,21.62,21.7934,4836,0
+AMID.US,D,20220929,000000,21.47,21.47,21.3338,21.4503,9037,0
+AMID.US,D,20220930,000000,21.66,21.66,21.3062,21.3062,5758,0
+AMID.US,D,20221003,000000,21.91,22.13,21.91,22.0345,3987,0
+AMID.US,D,20221004,000000,22.87,22.9132,22.8,22.9132,403,0
+AMID.US,D,20221005,000000,23.0736,23.0736,23.0547,23.0547,1155,0
+AMID.US,D,20221006,000000,22.954,22.954,22.954,22.954,98,0
+AMID.US,D,20221007,000000,22.3494,22.3494,22.3494,22.3494,2,0
+AMID.US,D,20221010,000000,22.23,22.3,22.23,22.2597,202,0
+AMID.US,D,20221011,000000,22.1499,22.39,22.0499,22.078,6230,0
+AMID.US,D,20221012,000000,22.08,22.08,22.0239,22.0239,1326,0
+AMID.US,D,20221013,000000,21.68,22.5,21.68,22.5,2074,0
+AMID.US,D,20221014,000000,21.7,21.7,21.6477,21.6477,200,0
+AMID.US,D,20221017,000000,22.3,22.3,22.1424,22.1633,1407,0
+AMID.US,D,20221018,000000,22.53,22.53,22.4814,22.4814,400,0
+AMID.US,D,20221019,000000,22.19,22.23,22.01,22.04,13051,0
+AMID.US,D,20221020,000000,21.74,21.76,21.71,21.71,2207,0
+AMID.US,D,20221021,000000,21.86,22.1524,21.86,22.1524,100,0
+AMID.US,D,20221024,000000,22.3699,22.39,22.3699,22.3739,1849,0
+AMID.US,D,20221025,000000,22.9501,23.0839,22.9501,23.0839,12268,0
+AMID.US,D,20221026,000000,23.25,23.37,23.1283,23.1283,34921,0
+AMID.US,D,20221027,000000,23.13,23.1347,23.13,23.1347,1700,0
+AMID.US,D,20221028,000000,23.61,23.641,23.61,23.641,2001,0
+AMID.US,D,20221031,000000,23.6629,23.75,23.54,23.54,23998,0
+AMID.US,D,20221101,000000,23.52,23.7,23.47,23.6071,53614,0
+AMID.US,D,20221102,000000,23.63,23.63,22.8944,22.8944,808,0
+AMID.US,D,20221103,000000,22.45,22.74,22.45,22.6094,2665,0
+AMID.US,D,20221104,000000,22.65,22.73,22.65,22.6858,5935,0
+AMID.US,D,20221107,000000,22.74,23.05,22.74,22.9577,37150,0
+AMID.US,D,20221108,000000,23.13,23.29,23.13,23.1616,803,0
+AMID.US,D,20221109,000000,22.92,22.92,22.5716,22.5716,21153,0
+AMID.US,D,20221110,000000,23.9,24.0872,23.9,24.0872,10401,0
+AMID.US,D,20221111,000000,24.1517,24.1517,24.1517,24.1517,2,0
+AMID.US,D,20221114,000000,23.8345,23.8345,23.8345,23.8345,3,0
+AMID.US,D,20221115,000000,24.24,24.28,24.2121,24.2121,1220,0
+AMID.US,D,20221116,000000,23.98,23.98,23.8583,23.8583,4970,0
+AMID.US,D,20221117,000000,23.6357,23.6357,23.6357,23.6357,27,0
+AMID.US,D,20221118,000000,23.8565,23.8565,23.8565,23.8565,1,0
+AMID.US,D,20221121,000000,23.736,23.736,23.736,23.736,88,0
+AMID.US,D,20221122,000000,24.11,24.2373,24.11,24.2373,100,0
+AMID.US,D,20221123,000000,24.295,24.295,24.295,24.295,1,0
+AMID.US,D,20221125,000000,24.3331,24.3331,24.3331,24.3331,6,0
+AMID.US,D,20221128,000000,23.9659,23.9659,23.9659,23.9659,1,0
+AMID.US,D,20221129,000000,23.9481,23.9481,23.9481,23.9481,5,0
+AMID.US,D,20221130,000000,24.5191,24.5191,24.5191,24.5191,1,0
+AMID.US,D,20221201,000000,24.66,24.669,24.66,24.669,545,0
+AMID.US,D,20221202,000000,24.6119,24.6119,24.6119,24.6119,1,0
+AMID.US,D,20221205,000000,24.04,24.04,24.04,24.04,3,0
+AMID.US,D,20221206,000000,23.783,23.81,23.675,23.7356,1710,0
+AMID.US,D,20221208,000000,23.9501,23.9501,23.9501,23.9501,1,0
+AMID.US,D,20221209,000000,23.7474,23.7474,23.7474,23.7474,1,0
+AMID.US,D,20221212,000000,23.83,24.0358,23.83,24.0358,1402,0
+AMID.US,D,20221213,000000,24.07,24.2665,24.07,24.2665,5615,0
+AMID.US,D,20221214,000000,24.1233,24.1233,24.1233,24.1233,3,0
+AMID.US,D,20221215,000000,23.6599,23.69,23.59,23.6335,4378,0
+AMID.US,D,20221216,000000,23.53,23.53,23.3875,23.3875,1000,0
+AMID.US,D,20221219,000000,23.61,23.61,23.0842,23.0842,360,0
+AMID.US,D,20221220,000000,23.19,23.26,23.0955,23.1183,21600,0
+AMID.US,D,20221221,000000,23.5495,23.5495,23.5495,23.5495,2,0
+AMID.US,D,20221222,000000,23.0597,23.1937,23.0416,23.1937,7830,0
+AMID.US,D,20221223,000000,23.2358,23.3723,23.2358,23.3723,172,0
+AMID.US,D,20221227,000000,23.36,23.3999,23.34,23.3519,8791,0
+AMID.US,D,20221228,000000,23.05,23.1,22.9384,22.9384,631,0
+AMID.US,D,20221229,000000,23.2555,23.36,23.22,23.2595,19356,0
+AMID.US,D,20221230,000000,23.08,23.1702,23.05,23.1702,6737,0
+AMID.US,D,20230103,000000,23.0547,23.0547,23.0547,23.0547,2,0
+AMID.US,D,20230104,000000,23.3556,23.3556,23.3556,23.3556,2,0
+AMID.US,D,20230105,000000,23.13,23.13,23.1,23.1015,244,0
+AMID.US,D,20230106,000000,23.5,23.5565,23.5,23.5565,101,0
+AMID.US,D,20230109,000000,23.5719,23.5719,23.5719,23.5719,4,0
+AMID.US,D,20230110,000000,23.81,23.8906,23.81,23.8906,337,0
+AMID.US,D,20230111,000000,24.3016,24.3016,24.3016,24.3016,5,0
+AMID.US,D,20230112,000000,24.3747,24.3747,24.3747,24.3747,5,0
+AMID.US,D,20230113,000000,24.5581,24.5581,24.5581,24.5581,60,0
+AMID.US,D,20230117,000000,24.5099,24.54,24.5,24.5,676,0
+AMID.US,D,20230118,000000,24.47,24.47,24.2946,24.2946,398,0
+AMID.US,D,20230119,000000,23.93,24.07,23.93,23.9544,9628,0
+AMID.US,D,20230120,000000,24.21,24.4396,24.21,24.4396,2593,0
+AMID.US,D,20230123,000000,24.44,24.8794,24.44,24.8794,932,0
+AMID.US,D,20230124,000000,24.7704,24.82,24.699,24.699,8580,0
+AMID.US,D,20230125,000000,24.4079,24.6503,24.4079,24.6503,413,0
+AMID.US,D,20230126,000000,24.9688,24.9688,24.9688,24.9688,2,0
+AMID.US,D,20230127,000000,25.05,25.05,25.0402,25.0402,220,0
+AMID.US,D,20230130,000000,25.01,25.02,24.7196,24.7196,500,0
+AMID.US,D,20230131,000000,24.99,25.2997,24.99,25.2997,509,0
+AMID.US,D,20230201,000000,25.8472,25.8472,25.8472,25.8472,5,0
+AMID.US,D,20230202,000000,26.1202,26.1203,25.9744,25.9744,4929,0
+AMID.US,D,20230203,000000,26.0399,26.0399,25.8118,25.8118,385,0
+AMID.US,D,20230206,000000,25.38,25.38,25.38,25.38,1702,0
+AMID.US,D,20230207,000000,25.8207,25.8207,25.8207,25.8207,1,0
+AMID.US,D,20230208,000000,25.6798,25.6798,25.6798,25.6798,1,0
+AMID.US,D,20230209,000000,25.55,25.55,25.3426,25.3426,14083,0
+AMID.US,D,20230210,000000,25.4256,25.4256,25.4256,25.4256,111,0
+AMID.US,D,20230213,000000,25.7425,25.7425,25.7425,25.7425,1,0
+AMID.US,D,20230214,000000,25.55,25.6904,25.55,25.6904,1,0
+AMID.US,D,20230215,000000,25.8611,25.8611,25.8611,25.8611,64,0
+AMID.US,D,20230216,000000,25.81,25.81,25.6905,25.6905,1217,0
+AMID.US,D,20230217,000000,25.6081,25.6081,25.6081,25.6081,2,0
+AMID.US,D,20230221,000000,25.3,25.3,24.97,24.97,1077,0
+AMID.US,D,20230222,000000,24.9501,24.9899,24.9501,24.9606,5369,0
+AMID.US,D,20230223,000000,25.2337,25.28,25.1933,25.1933,2580,0
+AMID.US,D,20230224,000000,25,25.04,24.9813,24.9813,6102,0
+AMID.US,D,20230227,000000,25.0901,25.0901,25.0901,25.0901,2,0
+AMID.US,D,20230228,000000,25.1244,25.1244,25.1244,25.1244,4,0
+AMID.US,D,20230301,000000,25.23,25.23,25.14,25.14,681,0
+AMID.US,D,20230302,000000,25.2986,25.2986,25.2986,25.2986,99,0
+AMID.US,D,20230303,000000,25.5509,25.5509,25.5509,25.5509,2,0
+AMID.US,D,20230307,000000,25.27,25.27,25.05,25.0972,4129,0
+AMID.US,D,20230308,000000,25.13,25.13,25.1167,25.1167,200,0
+AMID.US,D,20230309,000000,24.5554,24.5554,24.5554,24.5554,2,0
+AMID.US,D,20230310,000000,23.8494,23.8494,23.8494,23.8494,1,0
+AMID.US,D,20230313,000000,23.4747,23.4747,23.4747,23.4747,2,0
+AMID.US,D,20230314,000000,24.13,24.13,23.7261,23.8454,975,0
+AMID.US,D,20230315,000000,23.2761,23.2761,23.2761,23.2761,22,0
+AMID.US,D,20230316,000000,23.7058,23.7145,23.7058,23.7145,1075,0
+AMID.US,D,20230317,000000,23.4726,23.6198,23.2131,23.2131,3616,0
+AMID.US,D,20230320,000000,23.55,23.62,23.5166,23.62,6364,0
+AMID.US,D,20230322,000000,23.93,23.94,23.5346,23.5346,1053,0
+AMID.US,D,20230323,000000,23.4804,23.4804,23.4804,23.4804,1,0
+AMID.US,D,20230324,000000,23.29,23.52,23.1067,23.52,6264,0
+AMID.US,D,20230327,000000,23.733,23.733,23.733,23.733,1,0
+AMID.US,D,20230328,000000,23.7325,23.7325,23.7325,23.7325,13,0
+AMID.US,D,20230329,000000,24.0406,24.0406,24.0406,24.0406,4,0
+AMID.US,D,20230330,000000,24.1447,24.1447,24.1242,24.1242,150,0
+AMID.US,D,20230331,000000,24.5624,24.5624,24.5624,24.5624,2,0
+AMID.US,D,20230403,000000,24.56,24.56,24.56,24.56,2,0
+AMID.US,D,20230405,000000,23.9401,23.9401,23.9401,23.9401,1,0
+AMID.US,D,20230406,000000,23.84,23.89,23.84,23.89,685,0
+AMID.US,D,20230410,000000,24.16,24.16,24.16,24.16,2,0
+AMID.US,D,20230411,000000,24.3412,24.3412,24.3412,24.3412,1,0
+AMID.US,D,20230412,000000,24.52,24.52,24.3357,24.3357,100,0
+AMID.US,D,20230413,000000,24.5442,24.5442,24.5442,24.5442,27,0
+AMID.US,D,20230414,000000,24.5102,24.5102,24.5102,24.5102,2,0
+AMID.US,D,20230417,000000,24.5399,24.5399,24.5399,24.5399,1,0
+AMID.US,D,20230418,000000,24.6494,24.6494,24.6494,24.6494,2,0
+AMID.US,D,20230419,000000,24.42,24.42,24.4122,24.4122,241,0
+AMID.US,D,20230420,000000,24.3284,24.3284,24.3284,24.3284,2,0
+AMID.US,D,20230424,000000,24.48,24.48,24.4484,24.4484,416,0
+AMID.US,D,20230425,000000,23.9792,23.9792,23.9792,23.9792,133,0
+AMID.US,D,20230426,000000,23.87,23.87,23.87,23.87,4,0
+AMID.US,D,20230427,000000,24.14,24.14,24.14,24.14,3,0
+AMID.US,D,20230428,000000,24.1992,24.1992,24.1992,24.1992,2,0
+AMID.US,D,20230501,000000,24.33,24.33,24.33,24.33,3,0
+AMID.US,D,20230502,000000,23.8455,23.8455,23.8455,23.8455,2,0
+AMID.US,D,20230503,000000,23.8288,23.8288,23.8288,23.8288,74,0
+AMID.US,D,20230504,000000,23.4453,23.4453,23.4453,23.4453,2,0
+AMID.US,D,20230505,000000,23.83,23.8979,23.83,23.8979,641,0
+AMID.US,D,20230508,000000,24.02,24.03,23.9733,23.9733,501,0
+AMID.US,D,20230509,000000,23.929,23.929,23.929,23.929,1,0
+AMID.US,D,20230510,000000,24.11,24.11,24.0529,24.0529,300,0
+AMID.US,D,20230511,000000,24.1103,24.1103,24.1103,24.1103,1,0
+AMID.US,D,20230512,000000,24.15,24.15,24.1337,24.1337,4754,0
+AMID.US,D,20230515,000000,24.4,24.4,24.4,24.4,2,0
+AMID.US,D,20230516,000000,24.19,24.22,24.1239,24.1239,352,0
+AMID.US,D,20230517,000000,24.45,24.45,24.45,24.45,51,0
+AMID.US,D,20230518,000000,24.8477,24.8477,24.8477,24.8477,50,0
+AMID.US,D,20230519,000000,24.8646,24.9297,24.74,24.7545,584,0
+AMID.US,D,20230523,000000,24.4665,24.4665,24.4665,24.4665,11,0
+AMID.US,D,20230524,000000,24.2166,24.2166,24.2166,24.2166,11,0
+AMID.US,D,20230525,000000,24.2931,24.2931,24.2931,24.2931,10,0
+AMID.US,D,20230526,000000,24.7371,24.7371,24.7371,24.7371,11,0
+AMID.US,D,20230530,000000,24.82,24.82,24.81,24.81,102,0
+AMID.US,D,20230531,000000,24.4634,24.4634,24.4634,24.4634,161,0
+AMID.US,D,20230601,000000,24.6929,24.6929,24.6929,24.6929,2,0
+AMID.US,D,20230602,000000,25.2362,25.2362,25.2362,25.2362,1,0
+AMID.US,D,20230605,000000,25.16,25.16,25.16,25.16,4,0
+AMID.US,D,20230606,000000,25.3889,25.3889,25.3889,25.3889,2,0
+AMID.US,D,20230607,000000,25.54,25.68,25.5374,25.5374,29031,0
+AMID.US,D,20230608,000000,25.5694,25.5694,25.5694,25.5694,2,0
+AMID.US,D,20230609,000000,25.4102,25.4102,25.4102,25.4102,2,0
+AMID.US,D,20230612,000000,25.7066,25.7066,25.7066,25.7066,10,0
+AMID.US,D,20230613,000000,25.9734,25.9734,25.9734,25.9734,12,0
+AMID.US,D,20230614,000000,26.01,26.01,25.78,25.7893,670,0
+AMID.US,D,20230615,000000,26.0742,26.0742,26.0742,26.0742,80,0
+AMID.US,D,20230616,000000,26.64,26.64,26.02,26.02,246,0
+AMID.US,D,20230620,000000,25.91,25.9456,25.8899,25.9456,7338,0
+AMID.US,D,20230621,000000,25.9527,25.9527,25.9527,25.9527,1,0
+AMID.US,D,20230622,000000,25.96,25.96,25.9154,25.9154,110,0
+AMID.US,D,20230623,000000,25.88,25.88,25.7347,25.7347,174,0
+AMID.US,D,20230626,000000,25.8394,25.8394,25.8394,25.8394,1,0
+AMID.US,D,20230627,000000,26.28,26.28,26.28,26.28,3,0
+AMID.US,D,20230628,000000,26.2423,26.2653,26.2423,26.2653,309,0
+AMID.US,D,20230629,000000,26.47,26.6098,26.46,26.5702,1738,0
+AMID.US,D,20230630,000000,26.82,26.87,26.81,26.8197,2240,0
+AMID.US,D,20230703,000000,26.8,26.8,26.8,26.8,15,0
+AMID.US,D,20230705,000000,26.63,26.63,26.63,26.63,54,0
+AMID.US,D,20230706,000000,26.14,26.14,26.14,26.14,480,0
+AMID.US,D,20230707,000000,26.62,26.62,26.3744,26.3744,1128,0
+AMID.US,D,20230710,000000,26.85,26.85,26.85,26.85,5,0
+AMID.US,D,20230711,000000,27.0398,27.0398,26.99,27.0267,590,0
+AMID.US,D,20230712,000000,27.2,27.2001,27.17,27.1839,5921,0
+AMID.US,D,20230713,000000,27.3194,27.3194,27.3194,27.3194,176,0
+AMID.US,D,20230714,000000,27.3897,27.3897,27.2665,27.2803,11478,0
+AMID.US,D,20230717,000000,27.4979,27.4979,27.4979,27.4979,1,0
+AMID.US,D,20230718,000000,27.7104,27.7104,27.7104,27.7104,1,0
+AMID.US,D,20230719,000000,27.6975,27.7031,27.6975,27.7031,184,0
+AMID.US,D,20230720,000000,27.494,27.57,27.4804,27.4804,1150,0
+AMID.US,D,20230721,000000,27.4767,27.485,27.4066,27.4066,240,0
+AMID.US,D,20230724,000000,27.3979,27.3979,27.3979,27.3979,37,0
+AMID.US,D,20230725,000000,27.604,27.604,27.604,27.604,4,0
+AMID.US,D,20230726,000000,27.45,27.49,27.45,27.4772,15126,0
+AMID.US,D,20230727,000000,27.5199,27.5199,27.201,27.201,169,0
+AMID.US,D,20230728,000000,27.25,27.2996,27.25,27.2996,176,0
+AMID.US,D,20230731,000000,27.2901,27.4138,27.2901,27.4138,315,0
+AMID.US,D,20230801,000000,27.34,27.4201,27.34,27.4201,1487,0
+AMID.US,D,20230802,000000,27.29,27.29,27.2795,27.2795,300,0
+AMID.US,D,20230803,000000,27.3376,27.3376,27.3376,27.3376,22,0
+AMID.US,D,20230804,000000,27.128,27.128,27.128,27.128,8,0
+AMID.US,D,20230807,000000,27.4255,27.4255,27.4255,27.4255,2,0
+AMID.US,D,20230808,000000,27.25,27.3269,27.25,27.3269,184,0
+AMID.US,D,20230809,000000,27.34,27.34,27.2735,27.2735,223,0
+AMID.US,D,20230810,000000,27.2402,27.2402,27.2402,27.2402,1,0
+AMID.US,D,20230811,000000,27.28,27.28,27.26,27.26,722,0
+AMID.US,D,20230814,000000,27.43,27.43,27.43,27.43,2,0
+AMID.US,D,20230815,000000,27.11,27.1581,27.11,27.1581,382,0
+AMID.US,D,20230816,000000,27.04,27.168,26.8068,26.8068,12705,0
+AMID.US,D,20230817,000000,26.6556,26.6556,26.3212,26.3212,2970,0
+AMID.US,D,20230818,000000,26.43,26.43,26.4144,26.4144,1000,0
+AMID.US,D,20230821,000000,26.41,26.54,26.41,26.54,515,0
+AMID.US,D,20230822,000000,26.4513,26.4513,26.4351,26.4351,212,0
+AMID.US,D,20230823,000000,26.5729,26.7594,26.5729,26.7594,9561,0
+AMID.US,D,20230824,000000,26.6297,26.6297,26.4752,26.4752,100,0
+AMID.US,D,20230825,000000,26.3599,26.5288,26.3599,26.5288,231,0
+AMID.US,D,20230828,000000,26.822,26.822,26.822,26.822,4,0
+AMID.US,D,20230829,000000,27.274,27.3009,27.274,27.3009,948,0
+AMID.US,D,20230830,000000,27.5,27.59,27.5,27.5503,603,0
+AMID.US,D,20230831,000000,27.57,27.57,27.51,27.5218,5530,0
+AMID.US,D,20230901,000000,27.809,27.809,27.809,27.809,12,0
+AMID.US,D,20230905,000000,27.2225,27.2225,27.2225,27.2225,96,0
+AMID.US,D,20230906,000000,27.25,27.25,27.25,27.25,102,0
+AMID.US,D,20230907,000000,27.1003,27.1003,27.1003,27.1003,12,0
+AMID.US,D,20230908,000000,27.0313,27.0313,27.0313,27.0313,6,0
+AMID.US,D,20230911,000000,27.21,27.21,27.13,27.14,7999,0
+AMID.US,D,20230912,000000,26.9506,26.9506,26.9506,26.9506,15,0
+AMID.US,D,20230913,000000,26.8587,26.8587,26.8587,26.8587,11,0
+AMID.US,D,20230914,000000,27.0899,27.182,27.0899,27.182,270,0
+AMID.US,D,20230915,000000,26.79,26.79,26.71,26.7485,2820,0
+AMID.US,D,20230918,000000,26.8107,26.8107,26.8107,26.8107,6,0
+AMID.US,D,20230919,000000,26.73,26.73,26.73,26.73,33,0
+AMID.US,D,20230920,000000,27.03,27.03,26.5202,26.5202,490,0
+AMID.US,D,20230921,000000,25.9217,25.9217,25.9217,25.9217,61,0
+AMID.US,D,20230922,000000,25.95,25.95,25.95,25.95,6,0
+AMID.US,D,20230925,000000,26.0598,26.0598,26.0598,26.0598,265,0
+AMID.US,D,20230926,000000,25.82,25.82,25.66,25.66,4188,0
+AMID.US,D,20230927,000000,25.8119,25.87,25.7968,25.7968,518,0
+AMID.US,D,20230928,000000,26.11,26.11,26.11,26.11,69,0
+AMID.US,D,20230929,000000,26.12,26.16,25.95,25.95,4283,0
+AMID.US,D,20231002,000000,25.77,25.77,25.77,25.77,3,0
+AMID.US,D,20231003,000000,25.285,25.285,25.285,25.285,2,0
+AMID.US,D,20231004,000000,25.2527,25.58,25.2527,25.54,1969,0
+AMID.US,D,20231005,000000,25.435,25.5303,25.38,25.5303,13177,0
+AMID.US,D,20231006,000000,25.61,25.8236,25.61,25.8236,151,0
+AMID.US,D,20231009,000000,26.1195,26.1195,26.1195,26.1195,2,0
+AMID.US,D,20231010,000000,26.2911,26.2911,26.2911,26.2911,120,0
+AMID.US,D,20231011,000000,26.42,26.455,26.42,26.455,226,0
+AMID.US,D,20231013,000000,25.8366,25.8366,25.8366,25.8366,1,0
+AMID.US,D,20231016,000000,26.1112,26.1112,26.1112,26.1112,2,0
+AMID.US,D,20231017,000000,26.13,26.2345,26.13,26.2345,80742,0
+AMID.US,D,20231018,000000,25.8331,25.8331,25.6585,25.6585,394,0
+AMID.US,D,20231019,000000,25.6799,25.6799,25.3528,25.3528,661,0
+AMID.US,D,20231020,000000,25.2699,25.29,25.0442,25.0442,21200,0
+AMID.US,D,20231023,000000,25.11,25.1101,24.9415,24.9415,675,0
+AMID.US,D,20231024,000000,24.81,24.9234,24.81,24.9234,945,0
+AMID.US,D,20231025,000000,24.65,24.6501,24.5,24.5,741,0
+AMID.US,D,20231026,000000,24.54,24.54,24.54,24.54,82,0
+AMID.US,D,20231027,000000,24.53,24.53,24.407,24.407,1218,0
+AMID.US,D,20231030,000000,24.54,24.54,24.54,24.54,3,0
+AMID.US,D,20231031,000000,24.76,24.76,24.7009,24.7009,2703,0
+AMID.US,D,20231101,000000,24.676,25.0472,24.66,25.0472,1874,0
+AMID.US,D,20231102,000000,25.53,25.53,25.5109,25.5109,177,0
+AMID.US,D,20231103,000000,26.0954,26.0954,26.0954,26.0954,81,0
+AMID.US,D,20231106,000000,25.96,25.96,25.96,25.96,11,0
+AMID.US,D,20231107,000000,26.04,26.07,25.99,26.03,1510,0
+AMID.US,D,20231108,000000,25.93,25.93,25.9215,25.9215,422,0
+AMID.US,D,20231109,000000,26.1,26.1,25.7714,25.7714,309,0
+AMID.US,D,20231110,000000,26.24,26.2515,26.24,26.2515,499,0
+AMID.US,D,20231113,000000,26.24,26.2513,26.24,26.2513,3233,0
+AMID.US,D,20231114,000000,27.2409,27.2409,27.2409,27.2409,39,0
+AMID.US,D,20231115,000000,27.35,27.36,27.1971,27.1971,2803,0
+AMID.US,D,20231116,000000,27.02,27.0689,27.02,27.0634,24779,0
+AMID.US,D,20231117,000000,27.14,27.19,27.14,27.1803,1786,0
+AMID.US,D,20231120,000000,27.13,27.325,27.13,27.325,80671,0
+AMID.US,D,20231121,000000,27.325,27.4499,27.22,27.3003,847,0
+AMID.US,D,20231122,000000,27.49,27.5077,27.48,27.5077,612,0
+AMID.US,D,20231124,000000,27.57,27.627,27.57,27.627,196,0
+AMID.US,D,20231127,000000,27.44,27.62,27.44,27.62,661,0
+AMID.US,D,20231128,000000,27.52,27.52,27.41,27.47,2681,0
+AMID.US,D,20231129,000000,27.53,27.6,27.53,27.6,364,0
+AMID.US,D,20231130,000000,27.63,27.63,27.63,27.63,190,0
+AMID.US,D,20231201,000000,27.72,28.1943,27.72,28.1943,4797,0
+AMID.US,D,20231204,000000,27.57,28.19,27.57,28.19,621,0
+AMID.US,D,20231205,000000,28.0598,28.0598,28.0598,28.0598,9,0
+AMID.US,D,20231206,000000,28.0454,28.0454,28.0454,28.0454,24,0
+AMID.US,D,20231207,000000,28.17,28.2375,28.17,28.2375,555,0
+AMID.US,D,20231208,000000,28.4,28.4543,28.4,28.4543,763,0
+AMID.US,D,20231211,000000,28.67,28.67,28.67,28.67,156,0
+AMID.US,D,20231212,000000,28.72,28.8301,28.72,28.8118,1908,0
+AMID.US,D,20231213,000000,28.8546,29.4152,28.8546,29.4152,767,0
+AMID.US,D,20231214,000000,30.1156,30.1156,30.1156,30.1156,38,0
+AMID.US,D,20231215,000000,29.92,30.1,29.9,29.9647,5745,0
+AMID.US,D,20231218,000000,30.06,30.06,29.92,29.9408,1167,0
+AMID.US,D,20231219,000000,30.17,30.191,30.1103,30.191,55599,0
+AMID.US,D,20231220,000000,30.0035,30.2999,29.6266,29.6266,25296,0
+AMID.US,D,20231221,000000,29.95,30.0786,29.84,30.0786,2360,0
+AMID.US,D,20231222,000000,30.24,30.28,30.2,30.2546,3911,0
+AMID.US,D,20231226,000000,30.21,30.49,30.21,30.436,11125,0
+AMID.US,D,20231227,000000,30.4918,30.61,30.49,30.61,2204,0
+AMID.US,D,20231228,000000,30.54,30.6,30.4728,30.49,6162,0
+AMID.US,D,20231229,000000,30.5,30.5,30.282,30.282,6019,0
+AMID.US,D,20240102,000000,30.0332,30.15,29.92,29.94,4324,0
+AMID.US,D,20240103,000000,29.55,29.55,29.28,29.28,2832,0
+AMID.US,D,20240104,000000,29.21,29.21,29.21,29.21,310,0
+AMID.US,D,20240105,000000,28.96,29.27,28.96,29.27,1147,0
+AMID.US,D,20240108,000000,29.55,29.79,29.455,29.79,11191,0
+AMID.US,D,20240109,000000,29.5757,29.5985,29.51,29.5756,509,0
+AMID.US,D,20240110,000000,30.12,30.12,29.65,29.87,1799,0
+AMID.US,D,20240111,000000,30.28,30.28,29.54,29.86,2862,0
+AMID.US,D,20240112,000000,29.79,29.91,29.79,29.8697,20708,0
+AMID.US,D,20240116,000000,29.625,29.9,29.625,29.9,1536,0
+AMID.US,D,20240117,000000,29.53,29.59,29.47,29.59,5191,0
+AMID.US,D,20240118,000000,29.9255,29.9255,29.9255,29.9255,84,0
+AMID.US,D,20240119,000000,30.29,30.29,30.29,30.29,207,0
+AMID.US,D,20240122,000000,30.565,30.68,30.565,30.68,6582,0
+AMID.US,D,20240123,000000,30.3509,30.3509,30.3509,30.3509,45,0
+AMID.US,D,20240124,000000,31.22,31.22,30.1501,30.24,5605,0
+AMID.US,D,20240125,000000,30.5,30.5,30.3697,30.47,5268,0
+AMID.US,D,20240126,000000,30.4213,30.4213,30.4213,30.4213,43,0
+AMID.US,D,20240129,000000,30.5599,30.81,30.5465,30.81,2431,0
+AMID.US,D,20240130,000000,30.83,30.83,30.81,30.81,3271,0
+AMID.US,D,20240131,000000,30.208,30.3,30.208,30.25,11655,0
+AMID.US,D,20240201,000000,30.44,30.676,30.2,30.676,3028,0
+AMID.US,D,20240202,000000,30.81,30.81,30.81,30.81,112,0
+AMID.US,D,20240205,000000,30.3167,30.51,30.2699,30.51,1897,0
+AMID.US,D,20240206,000000,30.4558,30.6392,30.4558,30.6392,351,0
+AMID.US,D,20240207,000000,30.925,30.9444,30.925,30.9444,3427,0
+AMID.US,D,20240208,000000,31.3,31.45,31.17,31.45,1457,0
+AMID.US,D,20240209,000000,31.4299,31.69,31.4299,31.69,9119,0
+AMID.US,D,20240212,000000,31.9299,31.9299,31.83,31.83,4215,0
+AMID.US,D,20240213,000000,31.37,31.38,31.1918,31.1918,518,0
+AMID.US,D,20240214,000000,31.5535,31.8141,31.53,31.8141,3551,0
+AMID.US,D,20240215,000000,32.0013,32.1693,32.0013,32.1693,192,0
+AMID.US,D,20240216,000000,32.47,32.47,32,32,3154,0
+AMID.US,D,20240220,000000,31.71,31.77,31.6303,31.7418,2161,0
+AMID.US,D,20240221,000000,31.77,31.77,31.77,31.77,117,0
+AMID.US,D,20240222,000000,32.1902,32.3199,32.19,32.2888,1942,0
+AMID.US,D,20240223,000000,32.4479,32.4479,32.4479,32.4479,1,0
+AMID.US,D,20240226,000000,32.5,32.5,32.46,32.4851,11538,0
+AMID.US,D,20240227,000000,32.12,32.565,32.12,32.565,2189,0
+AMID.US,D,20240228,000000,32.506,32.58,32.48,32.56,1903,0
+AMID.US,D,20240229,000000,32.78,32.78,32.5999,32.78,6779,0
+AMID.US,D,20240301,000000,33.1,33.17,32.83,33.17,2943,0
+AMID.US,D,20240304,000000,33.31,33.39,33.22,33.22,4299,0
+AMID.US,D,20240305,000000,33.11,33.11,32.85,32.85,2017,0
+AMID.US,D,20240306,000000,33.08,33.24,33.08,33.21,3601,0
+AMID.US,D,20240307,000000,33.64,33.69,33.5701,33.69,12562,0
+AMID.US,D,20240308,000000,33.78,33.82,33.31,33.35,19539,0
+AMID.US,D,20240311,000000,33,33.06,32.77,32.96,25202,0
+AMID.US,D,20240312,000000,33.26,33.38,33.22,33.29,7676,0
+AMID.US,D,20240313,000000,33.31,33.37,33.22,33.28,5455,0
+AMID.US,D,20240314,000000,33.275,33.275,32.7574,32.9215,14976,0
+AMID.US,D,20240315,000000,32.9274,32.9815,32.88,32.88,1151,0
+AMID.US,D,20240318,000000,33.18,33.18,32.95,32.96,29129,0
+AMID.US,D,20240319,000000,32.95,33.34,32.95,33.34,8474,0
+AMID.US,D,20240320,000000,33.36,33.78,33.34,33.675,6324,0
+AMID.US,D,20240321,000000,34.2302,34.25,34.165,34.165,22516,0
+AMID.US,D,20240322,000000,33.9235,34.01,33.9235,33.94,15078,0
+AMID.US,D,20240325,000000,33.9398,33.95,33.81,33.81,15280,0
+AMID.US,D,20240326,000000,33.8801,33.94,33.795,33.795,8855,0
+AMID.US,D,20240327,000000,34.1,34.26,34.0641,34.22,16329,0
+AMID.US,D,20240328,000000,34.28,34.33,34.23,34.23,3961,0
+AMID.US,D,20240401,000000,34.16,34.1601,34.03,34.063,1251,0
+AMID.US,D,20240402,000000,33.5522,33.65,33.41,33.65,6030,0
+AMID.US,D,20240403,000000,33.84,33.85,33.82,33.82,7956,0
+AMID.US,D,20240404,000000,34.32,34.32,33.37,33.37,1386,0
+AMID.US,D,20240405,000000,33.61,33.88,33.61,33.8,7269,0
+AMID.US,D,20240408,000000,33.75,33.775,33.74,33.7401,1494,0
+AMID.US,D,20240409,000000,33.84,33.855,33.6656,33.6656,3340,0
+AMID.US,D,20240410,000000,33.66,33.66,32.94,32.95,2556,0
+AMID.US,D,20240411,000000,32.835,33.06,32.79,33.05,4913,0
+AMID.US,D,20240412,000000,32.65,32.828,32.62,32.62,2594,0
+AMID.US,D,20240415,000000,32.71,32.8679,32.18,32.18,1930,0
+AMID.US,D,20240416,000000,32.125,32.15,32.0973,32.0973,3956,0
+AMID.US,D,20240417,000000,32.12,32.16,31.72,31.7508,7526,0
+AMID.US,D,20240418,000000,32.25,32.25,31.6,31.6,4369,0
+AMID.US,D,20240419,000000,31.58,31.58,31.45,31.52,7363,0
+AMID.US,D,20240422,000000,32.02,32.02,31.584,31.83,5638,0
+AMID.US,D,20240423,000000,32.51,32.57,32.51,32.57,1453,0
+AMID.US,D,20240424,000000,32.64,32.64,32.3501,32.4276,7472,0
+AMID.US,D,20240425,000000,31.958,32.2849,31.958,32.2849,1614,0
+AMID.US,D,20240426,000000,32.15,32.41,32.15,32.29,21901,0
+AMID.US,D,20240429,000000,32.54,32.58,32.4,32.58,5768,0
+AMID.US,D,20240430,000000,32.44,32.45,31.9314,31.9314,1651,0
+AMID.US,D,20240501,000000,31.93,32.23,31.74,31.74,1762,0
+AMID.US,D,20240502,000000,32.26,32.26,31.7307,31.92,5497,0
+AMID.US,D,20240503,000000,32.2,32.2243,32.12,32.12,1999,0
+AMID.US,D,20240506,000000,32.56,32.69,32.5282,32.69,1289,0
+AMID.US,D,20240507,000000,32.68,32.68,32.46,32.46,1982,0
+AMID.US,D,20240508,000000,32.3323,32.3539,32.2979,32.3539,1461,0
+AMID.US,D,20240509,000000,32.15,32.75,32.15,32.75,5963,0
+AMID.US,D,20240510,000000,32.86,32.9,32.86,32.9,308,0
+AMID.US,D,20240513,000000,33.07,33.07,32.68,32.76,52213,0
+AMID.US,D,20240514,000000,32.95,32.95,32.82,32.82,37760,0
+AMID.US,D,20240515,000000,33.27,33.3,33.23,33.23,18067,0
+AMID.US,D,20240516,000000,33.44,33.44,33.0513,33.0513,27520,0
+AMID.US,D,20240517,000000,33.16,33.16,33.02,33.02,25110,0
+AMID.US,D,20240520,000000,32.97,33.33,32.97,33.33,42559,0
+AMID.US,D,20240521,000000,33.0699,33.1337,33.0699,33.1337,11730,0
+AMID.US,D,20240522,000000,33.18,33.18,32.9365,32.9431,1899,0
+AMID.US,D,20240523,000000,33,33,32.67,32.67,10258,0
+AMID.US,D,20240524,000000,32.98,32.9838,32.98,32.9838,663,0
+AMID.US,D,20240528,000000,32.82,32.8201,32.54,32.5818,11250,0
+AMID.US,D,20240529,000000,32.34,32.34,32.11,32.11,3997,0
+AMID.US,D,20240530,000000,32.22,32.22,32.1,32.1709,15794,0
+AMID.US,D,20240531,000000,32.19,32.33,31.99,32.33,18068,0
+AMID.US,D,20240603,000000,32.4,32.4,32.19,32.19,10565,0
+AMID.US,D,20240604,000000,31.88,31.992,31.87,31.94,4144,0
+AMID.US,D,20240605,000000,32.162,32.35,32.162,32.35,420,0
+AMID.US,D,20240606,000000,32.29,32.29,32.12,32.19,2236,0
+AMID.US,D,20240607,000000,32.06,32.06,32.01,32.01,211,0
+AMID.US,D,20240610,000000,31.9745,32.19,31.9745,32.19,659,0
+AMID.US,D,20240611,000000,31.79,31.96,31.79,31.92,2687,0
+AMID.US,D,20240612,000000,32.58,32.85,32.515,32.52,6274,0
+AMID.US,D,20240613,000000,32.57,32.5794,32.25,32.4482,7181,0
+AMID.US,D,20240614,000000,32.03,32.15,31.94,32.1285,33828,0
+AMID.US,D,20240617,000000,32.16,32.46,32.16,32.4416,7356,0
+AMID.US,D,20240618,000000,32.53,32.57,32.4357,32.56,2741,0
+AMID.US,D,20240620,000000,32.51,32.5113,32.26,32.26,2595,0
+AMID.US,D,20240621,000000,32.2056,32.45,32.2056,32.4188,8520,0
+AMID.US,D,20240624,000000,32.5589,32.5589,32.5589,32.5589,89,0
+AMID.US,D,20240625,000000,32.3,32.34,32.2466,32.3075,1025,0
+AMID.US,D,20240626,000000,32.2,32.2,32.13,32.1821,3789,0
+AMID.US,D,20240627,000000,32.24,32.39,32.24,32.352,2731,0
+AMID.US,D,20240628,000000,32.5,32.5,32.26,32.3035,1229,0
+AMID.US,D,20240701,000000,32.15,32.15,31.96,31.9666,3103,0
+AMID.US,D,20240702,000000,32.03,32.1263,31.9601,32.1263,1232,0
+AMID.US,D,20240703,000000,32.3,32.3,32.2031,32.2031,1314,0
+AMID.US,D,20240705,000000,32.13,32.13,31.9,32.0588,3368,0
+AMID.US,D,20240708,000000,32.15,32.19,32.08,32.1638,2576,0
+AMID.US,D,20240709,000000,32.05,32.12,32.0356,32.0356,1023,0
+AMID.US,D,20240710,000000,32.17,32.39,32.17,32.3572,26109,0
+AMID.US,D,20240711,000000,32.97,33.1,32.97,33.0739,2913,0
+AMID.US,D,20240712,000000,33.56,33.75,33.56,33.5696,39351,0
+AMID.US,D,20240715,000000,33.79,33.95,33.77,33.7783,37548,0
+AMID.US,D,20240716,000000,34.35,34.8,34.34,34.7836,36299,0
+AMID.US,D,20240717,000000,34.44,34.44,34.09,34.1311,16152,0
+AMID.US,D,20240718,000000,34.7,34.7,33.8603,34.1,32806,0
+AMID.US,D,20240719,000000,34.06,34.06,33.76,33.7861,15695,0
+AMID.US,D,20240722,000000,34.31,34.4,33.69,34.362,10918,0
+AMID.US,D,20240723,000000,34.37,34.37,34.11,34.14,22223,0
+AMID.US,D,20240724,000000,34.0999,34.0999,33.5183,33.5183,15349,0
+AMID.US,D,20240725,000000,33.7912,34.4087,33.7912,34.01,214827,0
+AMID.US,D,20240726,000000,34.304,34.52,34.304,34.51,24704,0
+AMID.US,D,20240729,000000,34.62,34.62,34.35,34.48,105874,0
+AMID.US,D,20240730,000000,34.685,34.6932,34.4999,34.63,4320,0
+AMID.US,D,20240731,000000,35,35,34.33,34.64,7432,0
+AMID.US,D,20240801,000000,34.66,34.66,33.66,33.9,15765,0
+AMID.US,D,20240802,000000,32.87,32.98,32.73,32.96,21690,0
+AMID.US,D,20240805,000000,31.6,32.46,31.33,32.3287,11511,0
+AMID.US,D,20240806,000000,32.7121,32.87,32.56,32.62,8242,0
+AMID.US,D,20240807,000000,33.1199,33.12,32.31,32.32,4567,0
+AMID.US,D,20240808,000000,32.56,32.92,32.56,32.92,1310,0
+AMID.US,D,20240809,000000,32.88,33.09,32.88,33.0825,1338,0
+AMID.US,D,20240812,000000,33.13,33.13,32.8259,32.8259,1843,0
+AMID.US,D,20240813,000000,33.25,33.4077,33.1495,33.4077,3330,0
+AMID.US,D,20240814,000000,33.68,33.68,33.37,33.44,1618,0
+AMID.US,D,20240815,000000,33.99,34.07,33.94,34.05,6666,0
+AMID.US,D,20240816,000000,33.84,34.045,33.84,33.95,13130,0
+AMID.US,D,20240819,000000,34.13,34.26,34.12,34.26,7022,0
+AMID.US,D,20240820,000000,33.96,34.26,33.96,34.05,13007,0
+AMID.US,D,20240821,000000,34.15,34.52,34.15,34.52,10930,0
+AMID.US,D,20240822,000000,35.46,35.46,34.25,34.33,7785,0
+AMID.US,D,20240823,000000,34.63,35.01,34.63,35.01,4685,0
+AMID.US,D,20240826,000000,35.03,35.051,34.75,34.75,52179,0
+AMID.US,D,20240827,000000,34.59,34.78,34.59,34.62,3060,0
+AMID.US,D,20240828,000000,34.68,34.68,34.5,34.57,3035,0
+AMID.US,D,20240829,000000,34.93,34.93,34.578,34.65,7206,0
+AMID.US,D,20240830,000000,34.99,34.99,34.5274,34.89,8001,0
+AMID.US,D,20240903,000000,34.95,34.95,34.06,34.06,1952,0
+AMID.US,D,20240904,000000,34.13,34.19,34.04,34.18,5377,0
+AMID.US,D,20240905,000000,33.98,33.98,33.84,33.84,485,0
+AMID.US,D,20240906,000000,34.1,34.14,33.39,33.41,13402,0
+AMID.US,D,20240909,000000,33.6,33.7301,33.554,33.554,770,0
+AMID.US,D,20240910,000000,33.57,33.6,33.37,33.6,7197,0
+AMID.US,D,20240911,000000,33.21,33.84,33.21,33.83,1529,0
+AMID.US,D,20240912,000000,33.9,34.06,33.9,34.06,1399,0
+AMID.US,D,20240913,000000,34.67,34.67,34.47,34.55,4329,0
+AMID.US,D,20240916,000000,34.83,34.95,34.83,34.95,2926,0
+AMID.US,D,20240917,000000,35.03,35.13,35.02,35.13,2605,0
+AMID.US,D,20240918,000000,35.12,35.12,34.94,34.94,677,0
+AMID.US,D,20240919,000000,35.6597,35.71,35.6047,35.71,7442,0
+AMID.US,D,20240920,000000,35.4,35.4,35.32,35.32,3505,0
+AMID.US,D,20240923,000000,35.3999,35.51,35.36,35.51,3792,0
+AMID.US,D,20240924,000000,35.79,35.79,35.3,35.3,7253,0
+AMID.US,D,20240925,000000,35.205,35.24,35.02,35.06,6732,0
+AMID.US,D,20240926,000000,35.54,35.54,35.2599,35.36,14812,0
+AMID.US,D,20240927,000000,35.29,35.32,35.23,35.27,7132,0
+AMID.US,D,20240930,000000,35.39,35.4,35.13,35.34,4493,0
+AMID.US,D,20241001,000000,35.155,35.24,35.0832,35.18,15523,0
+AMID.US,D,20241002,000000,35.09,35.13,35.0899,35.13,738,0
+AMID.US,D,20241003,000000,34.8601,35,34.8601,35,9866,0
+AMID.US,D,20241004,000000,35,35.09,35,35.09,681,0
+AMID.US,D,20241007,000000,34.84,34.93,34.8399,34.93,703,0
+AMID.US,D,20241008,000000,35.1999,35.2,35.1999,35.2,2399,0
+AMID.US,D,20241009,000000,35.4432,35.48,35.42,35.48,997,0
+AMID.US,D,20241010,000000,35.23,35.4,35.2,35.2,3371,0
+AMID.US,D,20241011,000000,35.68,35.68,35.58,35.68,4085,0
+AMID.US,D,20241014,000000,35.98,35.98,35.98,35.98,256,0
+AMID.US,D,20241015,000000,36.07,36.25,35.82,35.82,4293,0
+AMID.US,D,20241016,000000,35.97,36.14,35.97,36.13,5724,0
+AMID.US,D,20241017,000000,35.88,36.04,35.88,36.04,1584,0
+AMID.US,D,20241018,000000,36,36.08,35.94,35.94,2638,0
+AMID.US,D,20241021,000000,35.8206,35.8206,35.5,35.52,20123,0
+AMID.US,D,20241022,000000,35.23,35.23,35.07,35.23,713,0
+AMID.US,D,20241023,000000,35.0757,35.1,34.86,34.95,20407,0
+AMID.US,D,20241024,000000,35.135,35.25,35.11,35.19,11633,0
+AMID.US,D,20241025,000000,35.44,35.44,34.93,34.93,28795,0
+AMID.US,D,20241028,000000,35.234,35.33,35.21,35.21,39472,0
+AMID.US,D,20241029,000000,35.135,35.23,35.0585,35.15,10897,0
+AMID.US,D,20241030,000000,35.28,35.28,35.03,35.03,6040,0
+AMID.US,D,20241031,000000,35.0998,35.1099,34.78,34.78,11886,0
+AMID.US,D,20241101,000000,34.92,35.1299,34.74,34.74,6345,0
+AMID.US,D,20241104,000000,34.87,35.02,34.87,34.9,7709,0
+AMID.US,D,20241105,000000,35.11,35.5,35.05,35.5,14683,0
+AMID.US,D,20241106,000000,35.72,36.72,35.72,36.63,16521,0
+AMID.US,D,20241107,000000,36.73,36.84,36.67,36.82,8753,0
+AMID.US,D,20241108,000000,37.0701,37.26,37.0701,37.26,10176,0
+AMID.US,D,20241111,000000,37.67,37.67,37.54,37.57,4367,0
+AMID.US,D,20241112,000000,37.45,37.45,37.2005,37.25,9353,0
+AMID.US,D,20241113,000000,37.6,37.6,37.14,37.23,16218,0
+AMID.US,D,20241114,000000,36.91,36.94,36.38,36.38,6425,0
+AMID.US,D,20241115,000000,36.13,36.13,35.79,35.79,12162,0
+AMID.US,D,20241118,000000,35.88,35.91,35.7915,35.85,3012,0
+AMID.US,D,20241119,000000,35.67,35.7919,35.61,35.7919,1173,0
+AMID.US,D,20241120,000000,35.71,36.03,35.71,35.97,8326,0
+AMID.US,D,20241121,000000,36.3554,36.72,36.3554,36.72,1978,0
+AMID.US,D,20241122,000000,36.86,37.03,36.86,37.03,9371,0
+AMID.US,D,20241125,000000,37.53,37.7894,37.53,37.6,15437,0
+AMID.US,D,20241126,000000,37.59,37.59,37.42,37.57,10731,0
+AMID.US,D,20241127,000000,37.83,37.83,37.29,37.29,151828,0
+AMID.US,D,20241129,000000,37.4772,37.4772,37.445,37.445,8486,0
+AMID.US,D,20241202,000000,37.45,37.45,37.235,37.25,42870,0
+AMID.US,D,20241203,000000,37.31,37.34,37.1699,37.24,21689,0
+AMID.US,D,20241204,000000,37.5,37.5,37.2804,37.38,20757,0
+AMID.US,D,20241205,000000,37.35,37.489,37.05,37.05,20870,0
+AMID.US,D,20241206,000000,37.25,37.25,37.04,37.08,15163,0
+AMID.US,D,20241209,000000,37.9,37.9,36.67,36.67,6497,0
+AMID.US,D,20241210,000000,36.5196,36.6,36.3486,36.38,7979,0
+AMID.US,D,20241211,000000,36.55,36.5985,36.4843,36.49,26376,0
+AMID.US,D,20241212,000000,36.56,36.56,36.405,36.42,19260,0
+AMID.US,D,20241213,000000,36.36,36.37,36.01,36.16,15640,0
+AMID.US,D,20241216,000000,36.5641,36.5641,36.1,36.1,13240,0
+AMID.US,D,20241217,000000,36.01,36.08,35.7526,35.82,8880,0
+AMID.US,D,20241218,000000,35.7578,35.8387,34.56,34.59,9969,0
+AMID.US,D,20241219,000000,34.88,34.91,34.35,34.91,62194,0
+AMID.US,D,20241220,000000,34.4067,34.9383,34.4015,34.66,14187,0
+AMID.US,D,20241223,000000,34.565,34.65,34.365,34.57,26864,0
+AMID.US,D,20241224,000000,34.64,34.93,34.64,34.93,34802,0
+AMID.US,D,20241226,000000,34.8581,35.07,34.8362,34.89,7893,0
+AMID.US,D,20241227,000000,34.658,34.67,34.355,34.51,27490,0
+AMID.US,D,20241230,000000,34.4,34.44,33.84,34.44,101721,0
+AMID.US,D,20241231,000000,34.345,34.42,34.057,34.125,14398,0
+AMID.US,D,20250102,000000,34.49,34.49,33.83,33.92,6643,0
+AMID.US,D,20250103,000000,33.9985,34.28,33.9985,34.28,4186,0
+AMID.US,D,20250106,000000,34.44,34.5784,34.2,34.2,7124,0
+AMID.US,D,20250107,000000,34.07,34.0843,33.95,34.04,3995,0
+AMID.US,D,20250108,000000,33.8637,34.27,33.8637,34.27,5852,0
+AMID.US,D,20250110,000000,34.75,34.75,33.63,33.69,12328,0
+AMID.US,D,20250113,000000,33.8094,33.99,33.7946,33.93,11573,0
+AMID.US,D,20250114,000000,34.19,34.59,34.1105,34.41,12993,0
+AMID.US,D,20250115,000000,35.14,35.14,34.8837,34.98,14756,0
+AMID.US,D,20250116,000000,35.1343,35.37,35.1305,35.24,21697,0
+AMID.US,D,20250117,000000,35.4275,35.54,35.34,35.34,15783,0
+AMID.US,D,20250121,000000,35.9,35.99,35.8658,35.91,5988,0
+AMID.US,D,20250122,000000,35.98,36.05,35.94,36,16491,0
+AMID.US,D,20250123,000000,35.8,35.9,35.8,35.89,6438,0
+AMID.US,D,20250124,000000,35.75,35.77,35.67,35.71,5112,0
+AMID.US,D,20250127,000000,35.6099,35.83,35.6099,35.83,3941,0
+AMID.US,D,20250128,000000,35.85,35.9296,35.76,35.7842,1615,0
+AMID.US,D,20250129,000000,35.74,35.74,35.4728,35.49,22068,0
+AMID.US,D,20250130,000000,35.91,36.16,35.88,35.92,15646,0
+AMID.US,D,20250131,000000,36.06,36.09,35.66,35.66,14973,0
+AMID.US,D,20250203,000000,35.07,35.52,35.07,35.43,10351,0
+AMID.US,D,20250204,000000,35.44,35.66,35.44,35.5125,31805,0
+AMID.US,D,20250205,000000,35.46,35.77,35.44,35.77,11155,0
+AMID.US,D,20250206,000000,35.725,35.725,35.4975,35.59,1141,0
+AMID.US,D,20250207,000000,35.72,35.73,35.27,35.28,11207,0
+AMID.US,D,20250210,000000,35.31,35.5,35.31,35.34,2799,0
+AMID.US,D,20250211,000000,35.024,35.1,34.92,35.1,1765,0
+AMID.US,D,20250212,000000,34.65,34.72,34.64,34.64,2272,0
+AMID.US,D,20250213,000000,34.93,35.13,34.91,35.0844,3259,0
+AMID.US,D,20250214,000000,35.14,35.1768,34.83,34.83,9373,0
+AMID.US,D,20250218,000000,34.83,34.88,34.7457,34.82,11113,0
+AMID.US,D,20250219,000000,34.77,34.84,34.61,34.8,12644,0
+AMID.US,D,20250220,000000,34.18,34.22,34.13,34.16,16792,0
+AMID.US,D,20250221,000000,33.85,33.85,33.2847,33.35,21439,0
+AMID.US,D,20250224,000000,33.56,33.56,33.21,33.33,1637,0
+AMID.US,D,20250225,000000,33.46,33.5467,33.15,33.48,4810,0
+AMID.US,D,20250226,000000,33.58,33.7192,33.31,33.35,44060,0
+AMID.US,D,20250227,000000,33.31,33.42,32.95,33.02,27086,0
+AMID.US,D,20250228,000000,32.965,33.07,32.74,33.07,52968,0
+AMID.US,D,20250303,000000,33.28,33.28,32.39,32.49,30838,0
+AMID.US,D,20250304,000000,32.15,32.46,31.72,32.1,100531,0
+AMID.US,D,20250305,000000,32.21,32.4508,31.974,32.41,151976,0
+AMID.US,D,20250306,000000,32.08,32.08,31.7599,31.86,3807,0
+AMID.US,D,20250307,000000,31.82,32.074,31.31,31.98,8179,0
+AMID.US,D,20250310,000000,31.67,31.76,31.11,31.29,34297,0
+AMID.US,D,20250311,000000,31.28,31.365,30.98,31.05,1618,0
+AMID.US,D,20250312,000000,31.19,31.2099,30.88,31.04,13578,0
+AMID.US,D,20250313,000000,31.01,31.01,30.42,30.42,7164,0
+AMID.US,D,20250314,000000,31.02,31.115,30.9999,31.11,8037,0
+AMID.US,D,20250317,000000,31.42,31.68,31.11,31.57,22551,0
+AMID.US,D,20250318,000000,31.44,31.74,31.29,31.41,23351,0
+AMID.US,D,20250319,000000,31.48,31.87,31.48,31.79,11696,0
+AMID.US,D,20250320,000000,31.48,31.7701,31.48,31.48,3824,0
+AMID.US,D,20250321,000000,31.15,31.37,31.15,31.37,8546,0
+AMID.US,D,20250324,000000,31.86,32.17,31.86,32.17,3536,0
+AMID.US,D,20250325,000000,32.2409,32.2409,32.1184,32.19,11260,0
+AMID.US,D,20250326,000000,32.2465,32.3,31.9899,32,4520,0
+AMID.US,D,20250327,000000,31.71,31.9799,31.709,31.85,15370,0
+AMID.US,D,20250328,000000,31.83,31.83,31.29,31.34,9074,0
+AMID.US,D,20250331,000000,31.07,31.54,31.05,31.49,22977,0
+AMID.US,D,20250401,000000,31.27,31.81,31.27,31.74,7115,0
+AMID.US,D,20250402,000000,31.84,32.17,31.84,32.17,1966,0
+AMID.US,D,20250403,000000,30.82,30.97,30.61,30.63,22510,0
+AMID.US,D,20250404,000000,29.71,29.799,29.1,29.26,34932,0
+AMID.US,D,20250407,000000,28.18,29.38,28.045,29.05,43730,0
+AMID.US,D,20250408,000000,29.96,29.96,28.27,28.735,2896,0
+AMID.US,D,20250409,000000,28.27,31.26,28.27,31.26,90150,0
+AMID.US,D,20250410,000000,30.56,30.56,29.6153,30.2,8469,0
+AMID.US,D,20250411,000000,30.02,30.68,29.74,30.61,14526,0
+AMID.US,D,20250414,000000,31.13,31.13,30.7707,31.12,1690,0
+AMID.US,D,20250415,000000,31.06,31.28,30.98,31.03,26398,0
+AMID.US,D,20250416,000000,30.82,30.83,30.35,30.6,7546,0
+AMID.US,D,20250417,000000,30.67,30.96,30.61,30.74,10459,0
+AMID.US,D,20250421,000000,30.2424,30.2424,29.7457,29.93,8786,0
+AMID.US,D,20250422,000000,30.31,30.69,30.31,30.65,3887,0
+AMID.US,D,20250423,000000,31.62,31.8899,31.132,31.16,10133,0
+AMID.US,D,20250424,000000,31.1699,31.57,31.1699,31.5159,44348,0
+AMID.US,D,20250425,000000,31.31,31.43,31.16,31.29,30477,0
+AMID.US,D,20250428,000000,31.4905,31.5082,31.1,31.37,39674,0
+AMID.US,D,20250429,000000,31.41,31.71,31.3707,31.6,17811,0
+AMID.US,D,20250430,000000,31.23,31.75,31.04,31.68,10336,0
+AMID.US,D,20250501,000000,31.93,32.07,31.72,31.72,14504,0
+AMID.US,D,20250502,000000,32.14,32.3,32.12,32.26,13387,0
+AMID.US,D,20250505,000000,32.14,32.45,32.14,32.23,42927,0
+AMID.US,D,20250506,000000,32.1,32.27,31.855,32.03,38247,0
+AMID.US,D,20250507,000000,32.14,32.28,31.9899,32.15,22345,0
+AMID.US,D,20250508,000000,32.29,32.615,32.265,32.32,21860,0
+AMID.US,D,20250509,000000,32.39,32.49,32.253,32.325,16242,0
+AMID.US,D,20250512,000000,33.44,33.44,33.025,33.35,69160,0
+AMID.US,D,20250513,000000,33.43,33.736,33.43,33.55,8515,0
+AMID.US,D,20250514,000000,33.46,33.46,33.23,33.25,7818,0
+AMID.US,D,20250515,000000,33.13,33.53,33.13,33.49,9787,0
+AMID.US,D,20250516,000000,33.6308,33.9,33.6217,33.84,12890,0
+AMID.US,D,20250519,000000,33.64,33.81,33.64,33.72,9304,0
+AMID.US,D,20250520,000000,33.67,33.67,33.48,33.5,6283,0
+AMID.US,D,20250521,000000,33.0101,33.1,32.65,32.65,2350,0
+AMID.US,D,20250522,000000,32.492,32.76,32.492,32.6,13894,0
+AMID.US,D,20250523,000000,32.139,32.3301,31.94,32.29,10881,0
+AMID.US,D,20250527,000000,32.57,32.81,32.5125,32.81,17847,0
+AMID.US,D,20250528,000000,32.61,32.66,32.43,32.43,6792,0
+AMID.US,D,20250529,000000,32.4,32.52,32.33,32.52,3560,0
+AMID.US,D,20250530,000000,32.34,32.52,32.23,32.37,6748,0
+AMID.US,D,20250602,000000,31.89,32.25,31.88,32.25,9971,0
+AMID.US,D,20250603,000000,32.1725,32.7,32.1725,32.7,7283,0
+AMID.US,D,20250604,000000,32.714,32.8225,32.71,32.71,7816,0
+AMID.US,D,20250605,000000,32.441,32.65,32.441,32.55,36005,0
+AMID.US,D,20250606,000000,32.88,32.88,32.795,32.82,4217,0
+AMID.US,D,20250609,000000,33.15,33.15,32.52,32.69,25584,0
+AMID.US,D,20250610,000000,32.79,32.88,32.68,32.76,5852,0
+AMID.US,D,20250611,000000,32.8532,32.93,32.575,32.65,13463,0
+AMID.US,D,20250612,000000,32.59,32.78,32.59,32.78,20200,0
+AMID.US,D,20250613,000000,32.48,32.599,32.21,32.25,12190,0
+AMID.US,D,20250616,000000,32.45,32.65,32.335,32.41,9810,0
+AMID.US,D,20250617,000000,32.32,32.34,32.16,32.18,12917,0
+AMID.US,D,20250618,000000,32.32,32.4322,32.22,32.27,17516,0
+AMID.US,D,20250620,000000,32.35,32.35,32.18,32.31,4477,0
+AMID.US,D,20250623,000000,32.31,32.74,32.23,32.74,3084,0
+AMID.US,D,20250624,000000,32.93,33.11,32.9287,33.07,4928,0
+AMID.US,D,20250625,000000,32.92,32.92,32.72,32.72,3467,0
+AMID.US,D,20250626,000000,32.96,33.01,32.8699,32.96,4144,0
+AMID.US,D,20250627,000000,33.07,33.31,32.9917,33.1,13092,0
+AMID.US,D,20250630,000000,33.18,33.27,33.18,33.26,2333,0
+AMID.US,D,20250701,000000,33.21,33.65,33.2,33.57,2565,0
+AMID.US,D,20250702,000000,33.53,33.66,33.42,33.65,16363,0
+AMID.US,D,20250703,000000,33.67,33.93,33.67,33.93,1297,0
+AMID.US,D,20250707,000000,33.7,33.8889,33.6065,33.78,3998,0
+AMID.US,D,20250708,000000,33.74,33.78,33.7276,33.74,1186,0
+AMID.US,D,20250709,000000,33.86,33.91,33.635,33.85,10662,0
+AMID.US,D,20250710,000000,33.83,34.1,33.83,33.93,5050,0
+AMID.US,D,20250711,000000,33.67,33.67,33.47,33.47,9383,0
+AMID.US,D,20250714,000000,33.54,33.7082,33.5005,33.63,2611,0
+AMID.US,D,20250715,000000,33.63,33.63,33.06,33.06,14574,0
+AMID.US,D,20250716,000000,33.1667,33.2744,33.08,33.2744,2742,0
+AMID.US,D,20250717,000000,33.55,33.75,33.5317,33.7019,4776,0
+AMID.US,D,20250718,000000,33.82,33.86,33.5406,33.6044,857,0
+AMID.US,D,20250721,000000,33.54,33.61,33.3228,33.3228,4201,0
+AMID.US,D,20250722,000000,33.98,34.16,33.98,34.1172,6827,0
+AMID.US,D,20250723,000000,34.4367,34.4367,34.17,34.2672,10203,0
+AMID.US,D,20250724,000000,34.31,34.39,34.3,34.3404,3337,0
+AMID.US,D,20250725,000000,34.58,34.6865,34.535,34.672,711,0
+AMID.US,D,20250728,000000,34.66,34.695,34.51,34.5584,5995,0
+AMID.US,D,20250729,000000,34.64,34.68,34.44,34.5468,12481,0
+AMID.US,D,20250730,000000,34.5995,34.75,34.4665,34.4665,10940,0
+AMID.US,D,20250731,000000,34.52,34.52,33.93,33.93,1230,0
+AMID.US,D,20250801,000000,33.29,33.6167,33.13,33.5917,6337,0
+AMID.US,D,20250804,000000,33.78,34.0683,33.78,34.0683,13154,0
+AMID.US,D,20250805,000000,33.85,34.0199,33.85,33.9901,2564,0
+AMID.US,D,20250806,000000,33.906,33.942,33.8412,33.8522,4472,0
+AMID.US,D,20250807,000000,33.726,33.726,33.26,33.31,1499,0
+AMID.US,D,20250808,000000,33.39,33.56,33.3712,33.3712,1971,0
+AMID.US,D,20250811,000000,33.52,33.52,33.34,33.34,1110,0
+AMID.US,D,20250812,000000,33.68,34.0595,33.68,34.0595,1664,0
+AMID.US,D,20250813,000000,34.25,34.54,34.25,34.54,1726,0
+AMID.US,D,20250814,000000,34.32,34.32,34.0873,34.1447,17224,0
+AMID.US,D,20250815,000000,34.179,34.179,33.9881,33.9881,3341,0
+AMID.US,D,20250818,000000,34.05,34.0661,34.02,34.0661,12059,0
+AMID.US,D,20250819,000000,34.15,34.19,34.1499,34.1867,3578,0
+AMID.US,D,20250820,000000,34.09,34.15,34.0585,34.0823,4211,0
+AMID.US,D,20250821,000000,33.903,34.0027,33.87,33.9305,4797,0
+AMID.US,D,20250822,000000,34.13,34.7274,34.13,34.7274,1127,0
+AMID.US,D,20250825,000000,34.5,34.64,34.4344,34.4344,10643,0
+AMID.US,D,20250826,000000,34.46,34.61,34.46,34.5573,4332,0
+AMID.US,D,20250827,000000,34.67,34.76,34.6401,34.7291,14463,0
+AMID.US,D,20250828,000000,34.7,34.7375,34.63,34.7375,16912,0
+AMID.US,D,20250829,000000,34.78,34.78,34.5,34.5947,10454,0
+AMID.US,D,20250902,000000,34.12,34.3363,34.095,34.3363,7576,0
+AMID.US,D,20250903,000000,34.233,34.249,34.02,34.1464,9363,0
+AMID.US,D,20250904,000000,34.24,34.6822,34.24,34.6822,4581,0
+AMID.US,D,20250905,000000,34.85,34.85,34.455,34.6856,1094,0
+AMID.US,D,20250908,000000,34.73,34.8051,34.49,34.8051,4005,0
+AMID.US,D,20250909,000000,34.41,34.49,34.4099,34.46,4753,0
+AMID.US,D,20250910,000000,34.5495,34.5495,34.2441,34.37,3472,0
+AMID.US,D,20250911,000000,35.05,35.09,34.5699,35.03,3249,0
+AMID.US,D,20250912,000000,34.94,34.94,34.5564,34.5564,2655,0
+AMID.US,D,20250915,000000,34.62,34.62,34.421,34.5,29446,0
+AMID.US,D,20250916,000000,34.32,34.4,34.295,34.4,5036,0
+AMID.US,D,20250917,000000,34.54,34.58,34.2229,34.2229,13359,0
+AMID.US,D,20250918,000000,34.4344,34.68,34.41,34.553,1923,0
+AMID.US,D,20250919,000000,34.66,34.66,34.3281,34.3817,1033,0
+AMID.US,D,20250922,000000,34.21,34.47,34.21,34.4384,5759,0
+AMID.US,D,20250923,000000,34.48,34.629,34.229,34.2921,1729,0
+AMID.US,D,20250924,000000,34.27,34.27,33.969,33.9747,1477,0
+AMID.US,D,20250925,000000,33.77,33.77,33.6099,33.62,2539,0
+AMID.US,D,20250926,000000,33.81,33.925,33.81,33.925,1085,0
+AMID.US,D,20250929,000000,33.93,33.96,33.87,33.9074,9589,0
+AMID.US,D,20250930,000000,33.73,34,33.71,34,2048,0
+AMID.US,D,20251001,000000,33.99,33.99,33.87,33.9209,2668,0
+AMID.US,D,20251002,000000,34,34.165,34,34.1569,1115,0
+AMID.US,D,20251003,000000,34.38,34.5365,34.3119,34.3119,1430,0
+AMID.US,D,20251006,000000,34.4,34.4,34.21,34.2456,5301,0
+AMID.US,D,20251007,000000,34.29,34.29,33.98,34.0254,1249,0
+AMID.US,D,20251008,000000,34.255,34.39,34.255,34.3734,2853,0
+AMID.US,D,20251009,000000,34.35,34.35,33.94,33.9856,8526,0
+AMID.US,D,20251010,000000,34.05,34.15,33.2667,33.2667,3440,0
+AMID.US,D,20251013,000000,33.81,33.9,33.81,33.8347,2611,0
+AMID.US,D,20251014,000000,34.05,34.32,34.05,34.1255,5984,0
+AMID.US,D,20251015,000000,34.36,34.36,33.9852,34.1896,5986,0
+AMID.US,D,20251016,000000,34.21,34.21,33.7515,33.8136,2308,0
+AMID.US,D,20251017,000000,33.83,33.96,33.83,33.9407,1019,0
+AMID.US,D,20251020,000000,34.27,34.36,34.2325,34.3101,1532,0
+AMID.US,D,20251021,000000,34.27,34.56,34.26,34.4867,4076,0
+AMID.US,D,20251022,000000,34.54,34.54,34.081,34.19,1923,0
+AMID.US,D,20251023,000000,34.54,34.56,34.52,34.553,900,0
+AMID.US,D,20251024,000000,35.14,35.14,34.9793,34.9793,19545,0
+AMID.US,D,20251027,000000,35.26,35.26,35.07,35.1156,4203,0
+AMID.US,D,20251028,000000,34.93,34.98,34.875,34.875,11511,0
+AMID.US,D,20251029,000000,34.79,34.92,34.4664,34.4664,4128,0
+AMID.US,D,20251030,000000,34.36,34.38,34.035,34.0363,7108,0
+AMID.US,D,20251031,000000,34.15,34.28,34.1499,34.23,1449,0
+AMID.US,D,20251103,000000,33.9095,34.27,33.9,34.2352,8999,0
+AMID.US,D,20251104,000000,34.19,34.19,34.0412,34.0412,4370,0
+AMID.US,D,20251105,000000,34.3,34.3545,34.3,34.3545,458,0
+AMID.US,D,20251106,000000,34.06,34.063,33.9546,33.9546,611,0
+AMID.US,D,20251107,000000,33.731,34.1505,33.731,34.1505,2656,0
+AMID.US,D,20251110,000000,34.12,34.4098,34.12,34.3,180189,0
+AMID.US,D,20251111,000000,34.48,34.49,34.3218,34.3218,2726,0
+AMID.US,D,20251112,000000,34.6399,34.64,34.436,34.436,5285,0
+AMID.US,D,20251113,000000,34.2516,34.2516,33.695,33.712,4308,0
+AMID.US,D,20251114,000000,33.29,33.83,33.29,33.6615,2372,0
+AMID.US,D,20251117,000000,33.745,33.745,33.0601,33.109,16676,0
+AMID.US,D,20251118,000000,32.88,33.1601,32.88,33.0531,27142,0
+AMID.US,D,20251119,000000,33.19,33.23,33.02,33.1538,11270,0
+AMID.US,D,20251120,000000,32.745,32.84,32.615,32.6325,2474,0
+AMID.US,D,20251121,000000,32.9,33.5,32.9,33.3531,1318,0
+AMID.US,D,20251124,000000,33.67,33.67,33.645,33.6679,3026,0
+AMID.US,D,20251125,000000,33.9,34.2953,33.9,34.2953,2863,0
+AMID.US,D,20251126,000000,34.5,34.64,34.4888,34.4888,1391,0
+AMID.US,D,20251128,000000,34.605,34.605,34.54,34.5838,658,0
+AMID.US,D,20251201,000000,34.47,34.547,34.3239,34.3239,2823,0
+AMID.US,D,20251202,000000,34.37,34.3701,34.2471,34.2471,2295,0
+AMID.US,D,20251203,000000,34.295,34.295,34.28,34.2889,904,0
+AMID.US,D,20251204,000000,34.2961,34.42,34.2961,34.3753,6361,0
+AMID.US,D,20251205,000000,34.34,34.47,34.34,34.347,6505,0
+AMID.US,D,20251208,000000,34.37,34.37,34.031,34.0663,55260,0
+AMID.US,D,20251209,000000,34.13,34.13,33.8742,33.8742,3294,0
+AMID.US,D,20251210,000000,33.9316,34.5098,33.93,34.4122,7739,0
+AMID.US,D,20251211,000000,34.56,34.82,34.56,34.7766,13312,0
+AMID.US,D,20251212,000000,34.58,34.58,34.25,34.3141,6840,0
+AMID.US,D,20251215,000000,34.31,34.31,34.1132,34.1414,1772,0
+AMID.US,D,20251216,000000,34.19,34.19,33.9774,34.13,11793,0
+AMID.US,D,20251217,000000,34.1,34.11,33.53,33.5581,15330,0
+AMID.US,D,20251218,000000,34.07,34.07,33.79,33.8529,7515,0
+AMID.US,D,20251219,000000,34.03,34.0529,33.99,34.0529,3631,0
+AMID.US,D,20251222,000000,34.05,34.41,34.05,34.3308,17818,0
+AMID.US,D,20251223,000000,34.18,34.22,34.11,34.1872,13561,0
+AMID.US,D,20251224,000000,34.21,34.35,34.2,34.2957,12247,0
+AMID.US,D,20251226,000000,34.28,34.3,34.23,34.3,4907,0
+AMID.US,D,20251229,000000,34.23,34.23,34.04,34.1103,9146,0
+AMID.US,D,20251230,000000,34.08,34.12,33.9003,33.9003,15176,0
+AMID.US,D,20251231,000000,33.91,33.91,33.5323,33.5323,6731,0
+AMID.US,D,20260102,000000,33.64,33.94,33.64,33.8766,3257,0
+AMID.US,D,20260105,000000,34.26,34.54,34.25,34.4346,40528,0
+AMID.US,D,20260106,000000,34.44,34.884,34.415,34.8453,4217,0
+AMID.US,D,20260107,000000,34.74,34.74,34.391,34.391,4125,0
+AMID.US,D,20260108,000000,34.43,34.5499,34.43,34.5425,10537,0
+AMID.US,D,20260109,000000,34.88,35.02,34.76,34.9818,36866,0
+AMID.US,D,20260112,000000,35.01,35.23,34.94,35.0934,4268,0
+AMID.US,D,20260113,000000,35.01,35.1146,35.01,35.1146,9907,0
+AMID.US,D,20260114,000000,35.13,35.15,34.94,35.1112,5999,0
+AMID.US,D,20260115,000000,35.52,35.69,35.5,35.6659,4848,0
+AMID.US,D,20260116,000000,35.61,35.62,35.4569,35.4569,10148,0
+AMID.US,D,20260120,000000,35.17,35.24,34.8879,34.8879,30858,0
+AMID.US,D,20260121,000000,35.08,35.59,35.08,35.4259,9573,0
+AMID.US,D,20260122,000000,35.65,35.65,35.33,35.3322,13761,0
+AMID.US,D,20260123,000000,35.16,35.16,34.83,34.9363,5605,0
+AMID.US,D,20260126,000000,34.83,35.0799,34.83,35.0491,10277,0
+AMID.US,D,20260127,000000,35.15,35.2,35.03,35.0919,8804,0
+AMID.US,D,20260128,000000,35.11,35.11,34.77,34.8976,16246,0
+AMID.US,D,20260129,000000,34.4,34.5233,34.315,34.5233,5732,0
+AMID.US,D,20260130,000000,34.53,34.53,34.16,34.2616,4951,0
+AMID.US,D,20260202,000000,34.21,34.6,34.21,34.5831,6404,0
+AMID.US,D,20260203,000000,34.64,34.64,34.0199,34.3475,11793,0
+AMID.US,D,20260204,000000,34.39,34.705,34.32,34.5013,4855,0
+AMID.US,D,20260205,000000,34.65,34.65,34.278,34.278,5302,0
+AMID.US,D,20260206,000000,34.875,35.16,34.875,35.1435,5626,0
+AMID.US,D,20260209,000000,35.26,35.32,35.2304,35.2304,10874,0
+AMID.US,D,20260210,000000,35.15,35.15,35.0494,35.0494,5376,0
+AMID.US,D,20260211,000000,35.37,35.37,34.94,35.172,4905,0
+AMID.US,D,20260212,000000,36.55,36.55,34.51,34.5272,16373,0
+AMID.US,D,20260213,000000,34.48,35.01,34.44,34.8991,15263,0
+AMID.US,D,20260217,000000,34.8513,34.93,34.47,34.61,11234,0
+AMID.US,D,20260218,000000,34.66,35.06,34.66,34.84,5458,0

daily/us/nasdaq etfs/aohy.us.txt

@@ -0,0 +1,500 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AOHY.US,D,20240222,000000,10.906,10.94,10.88,10.915,152554,0
+AOHY.US,D,20240223,000000,10.91,10.93,10.89,10.9,142722,0
+AOHY.US,D,20240226,000000,10.8907,10.92,10.88,10.91,15525,0
+AOHY.US,D,20240227,000000,10.89,10.9097,10.89,10.9,1352,0
+AOHY.US,D,20240228,000000,10.89,10.9069,10.86,10.88,27470,0
+AOHY.US,D,20240229,000000,10.84,10.86,10.83,10.85,78615,0
+AOHY.US,D,20240301,000000,10.8,10.89,10.8,10.875,92041,0
+AOHY.US,D,20240304,000000,10.8609,10.89,10.68,10.85,452209,0
+AOHY.US,D,20240305,000000,10.89,10.9,10.8,10.886,16397,0
+AOHY.US,D,20240306,000000,10.87,10.92,10.83,10.855,23258,0
+AOHY.US,D,20240307,000000,10.91,10.91,10.8976,10.9,2325,0
+AOHY.US,D,20240308,000000,10.91,10.94,10.91,10.925,5800,0
+AOHY.US,D,20240311,000000,10.95,10.95,10.92,10.92,5516,0
+AOHY.US,D,20240312,000000,10.96,10.96,10.916,10.92,43209,0
+AOHY.US,D,20240313,000000,10.89,10.9395,10.89,10.93,10003,0
+AOHY.US,D,20240314,000000,10.95,10.95,10.9,10.905,20127,0
+AOHY.US,D,20240315,000000,10.89,10.93,10.89,10.905,11366,0
+AOHY.US,D,20240318,000000,10.94,10.94,10.9,10.93,14786,0
+AOHY.US,D,20240319,000000,10.9,10.94,10.9,10.93,77767,0
+AOHY.US,D,20240320,000000,10.93,10.96,10.93,10.955,5602,0
+AOHY.US,D,20240321,000000,10.95,10.98,10.95,10.965,10392,0
+AOHY.US,D,20240322,000000,10.96,10.99,10.96,10.975,4031,0
+AOHY.US,D,20240325,000000,11.02,11.02,10.9681,10.975,9402,0
+AOHY.US,D,20240326,000000,11.23,11.23,10.97,10.985,23549,0
+AOHY.US,D,20240327,000000,10.961,11,10.96,10.985,45894,0
+AOHY.US,D,20240328,000000,10.95,10.96,10.92,10.96,5047,0
+AOHY.US,D,20240401,000000,10.931,10.931,10.91,10.91,49163,0
+AOHY.US,D,20240402,000000,10.9,10.92,10.87,10.92,26559,0
+AOHY.US,D,20240403,000000,10.94,10.96,10.8871,10.96,136761,0
+AOHY.US,D,20240404,000000,10.96,10.96,10.88,10.9,16897,0
+AOHY.US,D,20240405,000000,10.91,10.93,10.9002,10.915,7683,0
+AOHY.US,D,20240408,000000,10.9,10.91,10.881,10.9,10446,0
+AOHY.US,D,20240409,000000,10.914,10.92,10.9,10.91,6291,0
+AOHY.US,D,20240410,000000,10.9,10.94,10.87,10.88,41968,0
+AOHY.US,D,20240411,000000,10.845,10.87,10.845,10.8501,4464,0
+AOHY.US,D,20240412,000000,10.85,10.86,10.83,10.831,9844,0
+AOHY.US,D,20240415,000000,10.84,10.85,10.8,10.81,70959,0
+AOHY.US,D,20240416,000000,10.85,10.85,10.78,10.78,19419,0
+AOHY.US,D,20240417,000000,10.78,10.8359,10.78,10.8,204508,0
+AOHY.US,D,20240418,000000,10.82,10.9,10.76,10.7843,35839,0
+AOHY.US,D,20240419,000000,10.83,10.99,10.79,10.79,115005,0
+AOHY.US,D,20240422,000000,10.84,10.84,10.8201,10.8302,1948,0
+AOHY.US,D,20240423,000000,10.87,10.8858,10.86,10.8664,4256,0
+AOHY.US,D,20240424,000000,10.88,10.8999,10.85,10.85,15179,0
+AOHY.US,D,20240425,000000,10.9,10.9,10.84,10.85,6492,0
+AOHY.US,D,20240426,000000,10.87,10.89,10.851,10.8748,5131,0
+AOHY.US,D,20240429,000000,10.8889,10.91,10.8889,10.8972,7872,0
+AOHY.US,D,20240430,000000,10.82,10.87,10.8,10.8,12865,0
+AOHY.US,D,20240501,000000,10.83,10.83,10.7801,10.815,8366,0
+AOHY.US,D,20240502,000000,10.84,10.88,10.8101,10.865,37938,0
+AOHY.US,D,20240503,000000,10.87,10.91,10.87,10.9,12719,0
+AOHY.US,D,20240506,000000,10.94,10.946,10.93,10.9382,10292,0
+AOHY.US,D,20240507,000000,10.94,10.94,10.89,10.9142,8031,0
+AOHY.US,D,20240508,000000,10.93,10.93,10.89,10.91,14920,0
+AOHY.US,D,20240509,000000,10.93,10.93,10.9095,10.925,5391,0
+AOHY.US,D,20240510,000000,10.9,10.94,10.9,10.9305,2401,0
+AOHY.US,D,20240513,000000,10.93,10.94,10.9,10.92,8281,0
+AOHY.US,D,20240514,000000,10.9,10.92,10.9,10.9123,34282,0
+AOHY.US,D,20240515,000000,10.9,10.97,10.9,10.93,6744,0
+AOHY.US,D,20240516,000000,10.93,10.9474,10.93,10.9474,1859,0
+AOHY.US,D,20240517,000000,10.97,10.97,10.9435,10.95,13653,0
+AOHY.US,D,20240520,000000,10.94,11,10.94,10.95,35558,0
+AOHY.US,D,20240521,000000,11.02,11.02,10.94,10.95,15108,0
+AOHY.US,D,20240522,000000,10.97,10.97,10.93,10.93,21603,0
+AOHY.US,D,20240523,000000,10.96,10.96,10.9,10.92,25445,0
+AOHY.US,D,20240524,000000,11,11,10.9001,10.9282,21875,0
+AOHY.US,D,20240528,000000,10.97,10.97,10.9101,10.93,13866,0
+AOHY.US,D,20240529,000000,10.95,10.95,10.89,10.905,11985,0
+AOHY.US,D,20240530,000000,10.89,10.9198,10.89,10.905,7825,0
+AOHY.US,D,20240531,000000,10.88,10.88,10.821,10.865,6025,0
+AOHY.US,D,20240603,000000,10.87,10.93,10.8301,10.92,21237,0
+AOHY.US,D,20240604,000000,10.93,10.93,10.85,10.885,27665,0
+AOHY.US,D,20240605,000000,10.98,10.98,10.87,10.9,81010,0
+AOHY.US,D,20240606,000000,10.91,10.93,10.9001,10.93,9657,0
+AOHY.US,D,20240607,000000,10.915,10.92,10.895,10.895,22055,0
+AOHY.US,D,20240610,000000,10.93,10.93,10.88,10.92,10501,0
+AOHY.US,D,20240611,000000,10.92,10.92,10.885,10.9,21262,0
+AOHY.US,D,20240612,000000,10.91,10.93,10.901,10.915,11364,0
+AOHY.US,D,20240613,000000,10.94,10.94,10.91,10.93,11843,0
+AOHY.US,D,20240614,000000,10.99,10.99,10.91,10.9199,5707,0
+AOHY.US,D,20240617,000000,10.9,10.9349,10.89,10.92,7736,0
+AOHY.US,D,20240618,000000,10.91,10.925,10.888,10.91,23089,0
+AOHY.US,D,20240620,000000,10.95,10.95,10.9,10.915,8921,0
+AOHY.US,D,20240621,000000,10.911,10.94,10.91,10.93,23531,0
+AOHY.US,D,20240624,000000,10.91,10.94,10.91,10.92,13321,0
+AOHY.US,D,20240625,000000,10.935,10.955,10.935,10.955,18412,0
+AOHY.US,D,20240626,000000,10.93,10.94,10.91,10.9297,28140,0
+AOHY.US,D,20240627,000000,10.9365,10.95,10.93,10.95,24923,0
+AOHY.US,D,20240628,000000,10.8999,10.91,10.88,10.8896,26696,0
+AOHY.US,D,20240701,000000,10.87,10.93,10.87,10.88,15238,0
+AOHY.US,D,20240702,000000,10.88,10.89,10.851,10.89,27130,0
+AOHY.US,D,20240703,000000,10.89,10.9,10.87,10.9,55443,0
+AOHY.US,D,20240705,000000,10.96,10.96,10.89,10.92,35878,0
+AOHY.US,D,20240708,000000,10.95,10.95,10.9292,10.95,56849,0
+AOHY.US,D,20240709,000000,10.934,10.945,10.934,10.945,26232,0
+AOHY.US,D,20240710,000000,10.96,10.96,10.9385,10.96,112091,0
+AOHY.US,D,20240711,000000,10.96,10.99,10.96,10.985,49457,0
+AOHY.US,D,20240712,000000,10.99,11.01,10.961,11.01,74070,0
+AOHY.US,D,20240715,000000,11.05,11.05,10.9701,11.02,26589,0
+AOHY.US,D,20240716,000000,11.03,11.04,10.9711,11.04,54039,0
+AOHY.US,D,20240717,000000,11.06,11.06,11,11.04,65188,0
+AOHY.US,D,20240718,000000,11.07,11.07,11.011,11.03,40389,0
+AOHY.US,D,20240719,000000,11.01,11.02,11,11.02,19089,0
+AOHY.US,D,20240722,000000,11.04,11.04,11.01,11.0262,23536,0
+AOHY.US,D,20240723,000000,11.01,11.04,11.01,11.04,5675,0
+AOHY.US,D,20240724,000000,11.04,11.05,11.02,11.05,6353,0
+AOHY.US,D,20240725,000000,11.03,11.06,11.03,11.045,29430,0
+AOHY.US,D,20240726,000000,11.0195,11.05,11.0195,11.045,19419,0
+AOHY.US,D,20240729,000000,11.06,11.06,11.02,11.05,13128,0
+AOHY.US,D,20240730,000000,11.055,11.0599,11.0398,11.045,40738,0
+AOHY.US,D,20240731,000000,10.989,11.02,10.989,11.0056,13565,0
+AOHY.US,D,20240801,000000,11.03,11.04,10.98,11.01,85724,0
+AOHY.US,D,20240802,000000,10.98,11,10.97,10.995,22829,0
+AOHY.US,D,20240805,000000,10.99,11.01,10.95,10.98,65343,0
+AOHY.US,D,20240806,000000,10.98,10.99,10.96,10.985,14792,0
+AOHY.US,D,20240807,000000,10.98,11.04,10.98,11.01,90108,0
+AOHY.US,D,20240808,000000,11.03,11.03,10.98,11.005,257027,0
+AOHY.US,D,20240809,000000,11.02,11.04,10.99,11.04,38271,0
+AOHY.US,D,20240812,000000,11.44,11.44,11.0134,11.06,265280,0
+AOHY.US,D,20240813,000000,11.06,11.08,11.0487,11.065,46871,0
+AOHY.US,D,20240814,000000,11.04,11.08,11.04,11.075,16070,0
+AOHY.US,D,20240815,000000,11.07,11.0984,11.07,11.07,13467,0
+AOHY.US,D,20240816,000000,11.1,11.1,11.08,11.09,42924,0
+AOHY.US,D,20240819,000000,11.11,11.15,11.1033,11.13,49394,0
+AOHY.US,D,20240820,000000,11.17,11.17,11.1065,11.12,56979,0
+AOHY.US,D,20240821,000000,11.11,11.14,11.1,11.121,56927,0
+AOHY.US,D,20240822,000000,11.1366,11.15,11.08,11.1136,66131,0
+AOHY.US,D,20240823,000000,11.12,11.169,11.1177,11.155,29778,0
+AOHY.US,D,20240826,000000,11.17,11.19,11.1499,11.165,20529,0
+AOHY.US,D,20240827,000000,11.19,11.19,11.159,11.17,28634,0
+AOHY.US,D,20240828,000000,11.19,11.19,11.13,11.155,131682,0
+AOHY.US,D,20240829,000000,11.19,11.19,11.15,11.17,124932,0
+AOHY.US,D,20240830,000000,11.11,11.12,11.0882,11.12,35493,0
+AOHY.US,D,20240903,000000,11.12,11.12,11.095,11.1,81581,0
+AOHY.US,D,20240904,000000,11.09,11.13,11.085,11.11,123494,0
+AOHY.US,D,20240905,000000,11.13,11.13,11.09,11.125,58499,0
+AOHY.US,D,20240906,000000,11.16,11.16,11.12,11.14,38721,0
+AOHY.US,D,20240909,000000,11.11,11.15,11.11,11.13,56322,0
+AOHY.US,D,20240910,000000,11.19,11.19,11.11,11.13,46150,0
+AOHY.US,D,20240911,000000,11.13,11.14,11.115,11.135,52011,0
+AOHY.US,D,20240912,000000,11.09,11.1499,11.09,11.14,72326,0
+AOHY.US,D,20240913,000000,11.17,11.18,11.1452,11.18,100141,0
+AOHY.US,D,20240916,000000,11.16,11.2,11.1531,11.19,50743,0
+AOHY.US,D,20240917,000000,11.2,11.2,11.1701,11.2,61694,0
+AOHY.US,D,20240918,000000,11.21,11.23,11.1801,11.22,45442,0
+AOHY.US,D,20240919,000000,11.18,11.249,11.18,11.24,62730,0
+AOHY.US,D,20240920,000000,11.25,11.25,11.2024,11.22,25631,0
+AOHY.US,D,20240923,000000,11.23,11.24,11.21,11.22,72833,0
+AOHY.US,D,20240924,000000,11.26,11.26,11.2,11.22,59481,0
+AOHY.US,D,20240925,000000,11.22,11.23,11.2,11.21,39226,0
+AOHY.US,D,20240926,000000,11.24,11.25,11.21,11.22,29400,0
+AOHY.US,D,20240927,000000,11.24,11.25,11.21,11.24,49542,0
+AOHY.US,D,20240930,000000,11.18,11.2,11.165,11.17,95548,0
+AOHY.US,D,20241001,000000,11.189,11.21,11.1501,11.2,73972,0
+AOHY.US,D,20241002,000000,11.175,11.21,11.175,11.2,75799,0
+AOHY.US,D,20241003,000000,11.2,11.21,11.1807,11.195,19989,0
+AOHY.US,D,20241004,000000,11.18,11.2,11.175,11.1895,41851,0
+AOHY.US,D,20241007,000000,11.2,11.2,11.145,11.15,32125,0
+AOHY.US,D,20241008,000000,11.16,11.16,11.12,11.15,34679,0
+AOHY.US,D,20241009,000000,11.16,11.16,11.13,11.15,37581,0
+AOHY.US,D,20241010,000000,11.12,11.2,11.12,11.16,101839,0
+AOHY.US,D,20241011,000000,11.19,11.19,11.15,11.18,54797,0
+AOHY.US,D,20241014,000000,11.21,11.21,11.14,11.18,27492,0
+AOHY.US,D,20241015,000000,11.21,11.21,11.15,11.17,51140,0
+AOHY.US,D,20241016,000000,11.13,11.18,11.13,11.175,40000,0
+AOHY.US,D,20241017,000000,11.199,11.2,11.1501,11.17,55705,0
+AOHY.US,D,20241018,000000,11.179,11.19,11.15,11.18,44867,0
+AOHY.US,D,20241021,000000,11.1795,11.1795,11.14,11.15,50614,0
+AOHY.US,D,20241022,000000,11.17,11.17,11.1252,11.14,34498,0
+AOHY.US,D,20241023,000000,11.14,11.14,11.12,11.125,36847,0
+AOHY.US,D,20241024,000000,11.16,11.16,11.12,11.14,36344,0
+AOHY.US,D,20241025,000000,11.18,11.18,11.13,11.15,44071,0
+AOHY.US,D,20241028,000000,11.15,11.17,11.14,11.15,43039,0
+AOHY.US,D,20241029,000000,11.17,11.18,11.12,11.135,69163,0
+AOHY.US,D,20241030,000000,11.17,11.17,11.13,11.142,78963,0
+AOHY.US,D,20241031,000000,11.1,11.1,11.0513,11.07,105546,0
+AOHY.US,D,20241101,000000,11.04,11.07,11.04,11.04,45180,0
+AOHY.US,D,20241104,000000,11.08,11.08,11.05,11.08,29149,0
+AOHY.US,D,20241105,000000,11.04,11.08,11.04,11.07,44640,0
+AOHY.US,D,20241106,000000,11.15,11.15,11.05,11.08,61111,0
+AOHY.US,D,20241107,000000,11.12,11.13,11.08,11.12,110732,0
+AOHY.US,D,20241108,000000,11.129,11.14,11.11,11.13,45403,0
+AOHY.US,D,20241111,000000,11.14,11.18,11.0989,11.135,44132,0
+AOHY.US,D,20241112,000000,11.09,11.16,11.07,11.1,98276,0
+AOHY.US,D,20241113,000000,11.105,11.12,11.09,11.11,58631,0
+AOHY.US,D,20241114,000000,11.09,11.0958,11.08,11.09,20372,0
+AOHY.US,D,20241115,000000,11.08,11.09,11.06,11.08,39609,0
+AOHY.US,D,20241118,000000,11.0769,11.09,11.06,11.09,43756,0
+AOHY.US,D,20241119,000000,11.1,11.2,11.08,11.16,49628,0
+AOHY.US,D,20241120,000000,11.1,11.12,11.08,11.08,90497,0
+AOHY.US,D,20241121,000000,11.1016,11.12,11.07,11.07,84102,0
+AOHY.US,D,20241122,000000,11.0935,11.13,11.09,11.12,270478,0
+AOHY.US,D,20241125,000000,11.1297,11.16,11.1,11.14,48591,0
+AOHY.US,D,20241126,000000,11.1313,11.1313,11.1,11.12,41567,0
+AOHY.US,D,20241127,000000,11.1299,11.15,11.11,11.15,59612,0
+AOHY.US,D,20241129,000000,11.1,11.14,11.08,11.12,14360,0
+AOHY.US,D,20241202,000000,11.1181,11.14,11.09,11.13,72711,0
+AOHY.US,D,20241203,000000,11.1279,11.2,11.1,11.13,89861,0
+AOHY.US,D,20241204,000000,11.14,11.2,11.11,11.14,48358,0
+AOHY.US,D,20241205,000000,11.15,11.155,11.11,11.135,38629,0
+AOHY.US,D,20241206,000000,11.1498,11.18,11.12,11.15,45185,0
+AOHY.US,D,20241209,000000,11.18,11.3,11.14,11.18,37332,0
+AOHY.US,D,20241210,000000,11.1693,11.1693,11.14,11.15,28499,0
+AOHY.US,D,20241211,000000,11.16,11.17,11.14,11.1695,45590,0
+AOHY.US,D,20241212,000000,11.17,11.23,11.155,11.17,35283,0
+AOHY.US,D,20241213,000000,11.16,11.19,11.13,11.145,68855,0
+AOHY.US,D,20241216,000000,11.1401,11.18,11.13,11.16,47375,0
+AOHY.US,D,20241217,000000,11.14,11.18,11.1,11.115,72228,0
+AOHY.US,D,20241218,000000,11.11,11.12,11.02,11.02,893403,0
+AOHY.US,D,20241219,000000,11.0698,11.24,11.03,11.035,348598,0
+AOHY.US,D,20241220,000000,11,11.24,11,11.035,348598,0
+AOHY.US,D,20241223,000000,11.47,11.47,11.05,11.055,120847,0
+AOHY.US,D,20241224,000000,11.22,11.22,11.05,11.07,639785,0
+AOHY.US,D,20241226,000000,11.01,11.09,11.01,11.07,36770,0
+AOHY.US,D,20241227,000000,11.08,11.09,11.06,11.09,34743,0
+AOHY.US,D,20241230,000000,11.06,11.1,11.04,11.08,65619,0
+AOHY.US,D,20241231,000000,11.07,11.07,10.97,11.01,48682,0
+AOHY.US,D,20250102,000000,11.41,11.41,10.97,11.02,45229,0
+AOHY.US,D,20250103,000000,11.0244,11.04,11,11.04,76588,0
+AOHY.US,D,20250106,000000,11.21,11.21,11.01,11.06,36884,0
+AOHY.US,D,20250107,000000,11.17,11.17,11.01,11.03,115747,0
+AOHY.US,D,20250108,000000,11.01,11.02,10.99,11.01,21575,0
+AOHY.US,D,20250110,000000,11.09,11.09,10.98,11,35268,0
+AOHY.US,D,20250113,000000,11.03,11.03,10.95,10.98,120425,0
+AOHY.US,D,20250114,000000,10.999,11.01,10.97,10.985,32296,0
+AOHY.US,D,20250115,000000,11.09,11.11,11.03,11.04,54353,0
+AOHY.US,D,20250116,000000,11.03,11.1,11.03,11.07,38964,0
+AOHY.US,D,20250117,000000,11.04,11.075,11.03,11.07,59496,0
+AOHY.US,D,20250121,000000,11.21,11.21,11.07,11.11,77964,0
+AOHY.US,D,20250122,000000,11.11,11.11,11.08,11.11,79170,0
+AOHY.US,D,20250123,000000,11.23,11.23,11.06,11.11,40826,0
+AOHY.US,D,20250124,000000,11.18,11.18,11.09,11.12,46906,0
+AOHY.US,D,20250127,000000,11.26,11.26,11.1,11.14,65531,0
+AOHY.US,D,20250128,000000,11.09,11.1599,11.09,11.15,27612,0
+AOHY.US,D,20250129,000000,11.12,11.15,11.09,11.15,24172,0
+AOHY.US,D,20250130,000000,11.12,11.18,11.11,11.18,49772,0
+AOHY.US,D,20250131,000000,11.08,11.1,11.071,11.09,34264,0
+AOHY.US,D,20250203,000000,11.13,11.1507,11.05,11.08,55477,0
+AOHY.US,D,20250204,000000,11.09,11.1092,11.08,11.1,67539,0
+AOHY.US,D,20250205,000000,11.21,11.21,11.09,11.13,24661,0
+AOHY.US,D,20250206,000000,11.125,11.13,11.1,11.13,19848,0
+AOHY.US,D,20250207,000000,11.1,11.1205,11.09,11.1,45360,0
+AOHY.US,D,20250210,000000,11.22,11.22,11.07,11.12,17326,0
+AOHY.US,D,20250211,000000,11.13,11.13,11.08,11.11,32723,0
+AOHY.US,D,20250212,000000,11.08,11.09,11.06,11.085,18905,0
+AOHY.US,D,20250213,000000,11.12,11.12,11.08,11.11,58525,0
+AOHY.US,D,20250214,000000,11.15,11.15,11.12,11.13,42164,0
+AOHY.US,D,20250218,000000,11.07,11.14,11.07,11.14,42635,0
+AOHY.US,D,20250219,000000,11.12,11.12,11.09,11.12,44865,0
+AOHY.US,D,20250220,000000,11.09,11.14,11.09,11.14,50755,0
+AOHY.US,D,20250221,000000,11.14,11.14,11.13,11.14,42699,0
+AOHY.US,D,20250224,000000,11.15,11.15,11.11,11.14,41354,0
+AOHY.US,D,20250225,000000,11.26,11.26,11.14,11.17,44389,0
+AOHY.US,D,20250226,000000,11.22,11.22,11.14,11.18,57232,0
+AOHY.US,D,20250227,000000,11.2,11.2,11.16,11.17,42125,0
+AOHY.US,D,20250228,000000,11.16,11.16,11.1,11.13,16246,0
+AOHY.US,D,20250303,000000,11.13,11.16,11.11,11.13,58501,0
+AOHY.US,D,20250304,000000,11.13,11.139,11.09,11.11,93314,0
+AOHY.US,D,20250305,000000,11.12,11.12,11.08,11.11,69679,0
+AOHY.US,D,20250306,000000,11.08,11.099,11.06,11.09,31065,0
+AOHY.US,D,20250307,000000,11.1,11.1,11.0551,11.09,51449,0
+AOHY.US,D,20250310,000000,11.09,11.11,11.05,11.055,56645,0
+AOHY.US,D,20250311,000000,11.13,11.13,11.04,11.055,142276,0
+AOHY.US,D,20250312,000000,11.13,11.13,11.03,11.05,145782,0
+AOHY.US,D,20250313,000000,11.02,11.02,10.99,10.995,43610,0
+AOHY.US,D,20250314,000000,10.98,11.03,10.98,11.03,65386,0
+AOHY.US,D,20250317,000000,11.04,11.05,11.01,11.04,28888,0
+AOHY.US,D,20250318,000000,11.12,11.12,11.02,11.05,64068,0
+AOHY.US,D,20250319,000000,11.05,11.07,11.03,11.07,57090,0
+AOHY.US,D,20250320,000000,11.0715,11.09,11.06,11.07,28177,0
+AOHY.US,D,20250321,000000,11.06,11.065,11.04,11.06,73788,0
+AOHY.US,D,20250324,000000,11.12,11.12,11.06,11.1,28351,0
+AOHY.US,D,20250325,000000,11.06,11.1,11.06,11.08,25788,0
+AOHY.US,D,20250326,000000,11.12,11.12,11.04,11.06,23081,0
+AOHY.US,D,20250327,000000,11.1299,11.1299,11.01,11.03,21450,0
+AOHY.US,D,20250328,000000,11.0328,11.0328,10.99,11.02,45666,0
+AOHY.US,D,20250331,000000,10.87,10.97,10.87,10.97,55485,0
+AOHY.US,D,20250401,000000,10.95,10.97,10.94,10.96,52777,0
+AOHY.US,D,20250402,000000,10.94,10.99,10.9302,10.99,46713,0
+AOHY.US,D,20250403,000000,10.89,10.93,10.85,10.89,85996,0
+AOHY.US,D,20250404,000000,10.72,10.81,10.7,10.72,108727,0
+AOHY.US,D,20250407,000000,10.63,10.74,10.6101,10.6554,64281,0
+AOHY.US,D,20250408,000000,10.66,10.799,10.58,10.6,74120,0
+AOHY.US,D,20250409,000000,10.56,10.8,10.5192,10.79,120299,0
+AOHY.US,D,20250410,000000,10.81,10.81,10.66,10.72,101105,0
+AOHY.US,D,20250411,000000,10.74,10.74,10.64,10.7,53279,0
+AOHY.US,D,20250414,000000,10.67,10.7857,10.67,10.77,28638,0
+AOHY.US,D,20250415,000000,10.7,10.7986,10.7,10.78,26944,0
+AOHY.US,D,20250416,000000,10.85,10.85,10.71,10.8,56167,0
+AOHY.US,D,20250417,000000,10.8,10.8699,10.78,10.86,18222,0
+AOHY.US,D,20250421,000000,10.86,10.86,10.75,10.79,26927,0
+AOHY.US,D,20250422,000000,10.87,10.87,10.8,10.86,20296,0
+AOHY.US,D,20250423,000000,10.93,10.95,10.8703,10.89,83491,0
+AOHY.US,D,20250424,000000,11,11,10.89,10.94,27791,0
+AOHY.US,D,20250425,000000,10.98,10.98,10.92,10.945,19447,0
+AOHY.US,D,20250428,000000,11.04,11.04,10.92,10.945,21150,0
+AOHY.US,D,20250429,000000,10.96,10.98,10.91,10.95,25649,0
+AOHY.US,D,20250430,000000,10.81,10.875,10.81,10.84,31234,0
+AOHY.US,D,20250501,000000,10.86,10.9051,10.83,10.865,40509,0
+AOHY.US,D,20250502,000000,10.91,10.92,10.87,10.91,19991,0
+AOHY.US,D,20250505,000000,10.85,10.9196,10.85,10.88,45629,0
+AOHY.US,D,20250506,000000,10.91,10.9149,10.86,10.89,19092,0
+AOHY.US,D,20250507,000000,10.9096,10.9299,10.87,10.89,81667,0
+AOHY.US,D,20250508,000000,10.9,10.94,10.89,10.915,62300,0
+AOHY.US,D,20250509,000000,10.9084,10.94,10.89,10.92,34072,0
+AOHY.US,D,20250512,000000,11.06,11.06,10.97,11.005,24680,0
+AOHY.US,D,20250513,000000,11.02,11.039,10.99,11.03,55194,0
+AOHY.US,D,20250514,000000,11.03,11.0346,10.99,11.005,26623,0
+AOHY.US,D,20250515,000000,11.05,11.05,10.95,10.99,53920,0
+AOHY.US,D,20250516,000000,10.99,11.01,10.95,10.995,42970,0
+AOHY.US,D,20250519,000000,11.02,11.02,10.97,11,30424,0
+AOHY.US,D,20250520,000000,11.04,11.04,10.97,11.01,37886,0
+AOHY.US,D,20250521,000000,11,11,10.94,10.97,53972,0
+AOHY.US,D,20250522,000000,10.93,11.02,10.93,10.97,181541,0
+AOHY.US,D,20250523,000000,10.97,10.97,10.92,10.9451,28485,0
+AOHY.US,D,20250527,000000,10.95,11.0099,10.95,10.995,47948,0
+AOHY.US,D,20250528,000000,10.99,11.01,10.98,10.995,28922,0
+AOHY.US,D,20250529,000000,11.03,11.03,11,11.02,19622,0
+AOHY.US,D,20250530,000000,10.95,10.98,10.93,10.9731,44394,0
+AOHY.US,D,20250602,000000,11.14,11.14,10.96,10.975,54255,0
+AOHY.US,D,20250603,000000,11.085,11.085,10.97,11,78144,0
+AOHY.US,D,20250604,000000,11.02,11.02,10.99,11.01,32026,0
+AOHY.US,D,20250605,000000,11,11.0204,10.98,11.01,88845,0
+AOHY.US,D,20250606,000000,10.96,11.02,10.96,10.99,24825,0
+AOHY.US,D,20250609,000000,11.04,11.04,11,11.025,19314,0
+AOHY.US,D,20250610,000000,11.03,11.05,11.02,11.03,46342,0
+AOHY.US,D,20250611,000000,11.14,11.14,11.03,11.04,29586,0
+AOHY.US,D,20250612,000000,11.08,11.08,11.03,11.03,60282,0
+AOHY.US,D,20250613,000000,11.02,11.05,11.02,11.02,24099,0
+AOHY.US,D,20250616,000000,11.09,11.09,11.03,11.045,37246,0
+AOHY.US,D,20250617,000000,11.045,11.05,11.03,11.035,20835,0
+AOHY.US,D,20250618,000000,11.04,11.0599,11.03,11.0351,12867,0
+AOHY.US,D,20250620,000000,11.12,11.12,11.04,11.08,44563,0
+AOHY.US,D,20250623,000000,11.12,11.12,11.0633,11.1,15910,0
+AOHY.US,D,20250624,000000,11.1,11.12,11.08,11.12,27492,0
+AOHY.US,D,20250625,000000,11.17,11.17,11.11,11.14,62167,0
+AOHY.US,D,20250626,000000,11.16,11.16,11.12,11.155,50115,0
+AOHY.US,D,20250627,000000,11.07,11.17,11.07,11.16,23331,0
+AOHY.US,D,20250630,000000,11.17,11.17,11.12,11.135,43638,0
+AOHY.US,D,20250701,000000,11.17,11.17,11.12,11.14,37556,0
+AOHY.US,D,20250702,000000,11.17,11.2,11.12,11.16,47115,0
+AOHY.US,D,20250703,000000,11.21,11.21,11.13,11.15,30667,0
+AOHY.US,D,20250707,000000,11.13,11.2267,11.12,11.13,55423,0
+AOHY.US,D,20250708,000000,11.08,11.2399,11.08,11.1,56040,0
+AOHY.US,D,20250709,000000,11.115,11.13,11.11,11.125,18450,0
+AOHY.US,D,20250710,000000,11.1282,11.14,11.11,11.13,64442,0
+AOHY.US,D,20250711,000000,11.15,11.15,11.1,11.11,57110,0
+AOHY.US,D,20250714,000000,11.11,11.1191,11.09,11.105,42766,0
+AOHY.US,D,20250715,000000,11.1034,11.12,11.09,11.1,23681,0
+AOHY.US,D,20250716,000000,11.08,11.11,11.08,11.1001,43119,0
+AOHY.US,D,20250717,000000,11.1,11.14,11.1,11.125,109853,0
+AOHY.US,D,20250718,000000,11.13,11.14,11.12,11.125,29374,0
+AOHY.US,D,20250721,000000,11.16,11.1638,11.12,11.145,92963,0
+AOHY.US,D,20250722,000000,11.21,11.21,11.13,11.145,38855,0
+AOHY.US,D,20250723,000000,11.14,11.16,11.14,11.15,18702,0
+AOHY.US,D,20250724,000000,11.16,11.16,11.15,11.155,38626,0
+AOHY.US,D,20250725,000000,11.18,11.18,11.135,11.135,68747,0
+AOHY.US,D,20250728,000000,11.15,11.17,11.14,11.155,20497,0
+AOHY.US,D,20250729,000000,11.155,11.17,11.155,11.165,19773,0
+AOHY.US,D,20250730,000000,11.17,11.17,11.145,11.145,26873,0
+AOHY.US,D,20250731,000000,11.1,11.1,11.07,11.085,13218,0
+AOHY.US,D,20250801,000000,11.08,11.09,11.08,11.085,25494,0
+AOHY.US,D,20250804,000000,11.07,11.119,11.07,11.115,43990,0
+AOHY.US,D,20250805,000000,11.12,11.15,11.1133,11.1343,67327,0
+AOHY.US,D,20250806,000000,11.14,11.14,11.12,11.135,48258,0
+AOHY.US,D,20250807,000000,11.21,11.21,11.12,11.135,44196,0
+AOHY.US,D,20250808,000000,11.17,11.17,11.1301,11.14,16338,0
+AOHY.US,D,20250811,000000,11.21,11.21,11.12,11.135,34349,0
+AOHY.US,D,20250812,000000,11.142,11.16,11.08,11.1359,74159,0
+AOHY.US,D,20250813,000000,11.2,11.2,11.15,11.165,13406,0
+AOHY.US,D,20250814,000000,11.1643,11.17,11.14,11.155,20035,0
+AOHY.US,D,20250815,000000,11.16,11.17,11.1401,11.16,15368,0
+AOHY.US,D,20250818,000000,11.15,11.1714,11.14,11.155,49529,0
+AOHY.US,D,20250819,000000,11.1535,11.17,11.14,11.1454,43385,0
+AOHY.US,D,20250820,000000,11.12,11.17,11.12,11.145,21132,0
+AOHY.US,D,20250821,000000,11.16,11.16,11.12,11.145,79250,0
+AOHY.US,D,20250822,000000,11.13,11.21,11.13,11.1996,27050,0
+AOHY.US,D,20250825,000000,11.22,11.22,11.17,11.2036,44177,0
+AOHY.US,D,20250826,000000,11.22,11.27,11.2,11.22,34493,0
+AOHY.US,D,20250827,000000,11.21,11.2399,11.19,11.225,29890,0
+AOHY.US,D,20250828,000000,11.23,11.24,11.2,11.235,21746,0
+AOHY.US,D,20250829,000000,11.2,11.2,11.162,11.175,27426,0
+AOHY.US,D,20250902,000000,11.12,11.15,11.12,11.1485,39984,0
+AOHY.US,D,20250903,000000,11.1661,11.1795,11.1,11.1702,42983,0
+AOHY.US,D,20250904,000000,11.18,11.2033,11.15,11.1894,17469,0
+AOHY.US,D,20250905,000000,11.219,11.22,11.1807,11.2097,45855,0
+AOHY.US,D,20250908,000000,11.27,11.27,11.2,11.215,41791,0
+AOHY.US,D,20250909,000000,11.22,11.22,11.18,11.205,36817,0
+AOHY.US,D,20250910,000000,11.2,11.22,11.18,11.21,72785,0
+AOHY.US,D,20250911,000000,11.22,11.22,11.18,11.21,19098,0
+AOHY.US,D,20250912,000000,11.23,11.23,11.2,11.22,33681,0
+AOHY.US,D,20250915,000000,11.29,11.29,11.2,11.2131,71425,0
+AOHY.US,D,20250916,000000,11.24,11.24,11.21,11.225,35104,0
+AOHY.US,D,20250917,000000,11.2295,11.2895,11.21,11.23,64174,0
+AOHY.US,D,20250918,000000,11.25,11.26,11.22,11.2592,68377,0
+AOHY.US,D,20250919,000000,11.29,11.29,11.2201,11.25,30848,0
+AOHY.US,D,20250922,000000,11.27,11.27,11.215,11.255,46322,0
+AOHY.US,D,20250923,000000,11.2578,11.27,11.23,11.2452,297448,0
+AOHY.US,D,20250924,000000,11.23,11.25,11.22,11.2354,81710,0
+AOHY.US,D,20250925,000000,11.29,11.29,11.19,11.2154,131772,0
+AOHY.US,D,20250926,000000,11.2,11.26,11.2,11.2373,162888,0
+AOHY.US,D,20250929,000000,11.2679,11.27,11.2399,11.26,112805,0
+AOHY.US,D,20250930,000000,11.22,11.22,11.1741,11.2,87367,0
+AOHY.US,D,20251001,000000,11.16,11.21,11.15,11.195,178193,0
+AOHY.US,D,20251002,000000,11.21,11.21,11.17,11.1973,79879,0
+AOHY.US,D,20251003,000000,11.1806,11.2,11.18,11.1859,69157,0
+AOHY.US,D,20251006,000000,11.185,11.19,11.17,11.185,71732,0
+AOHY.US,D,20251007,000000,11.22,11.22,11.17,11.1855,78946,0
+AOHY.US,D,20251008,000000,11.19,11.19,11.16,11.17,35750,0
+AOHY.US,D,20251009,000000,11.16,11.16,11.11,11.13,63381,0
+AOHY.US,D,20251010,000000,11.139,11.1399,11.03,11.075,71431,0
+AOHY.US,D,20251013,000000,11.07,11.1,11.07,11.095,34856,0
+AOHY.US,D,20251014,000000,11.1,11.12,11.0601,11.11,302343,0
+AOHY.US,D,20251015,000000,11.17,11.19,11.13,11.16,57373,0
+AOHY.US,D,20251016,000000,11.19,11.24,11.135,11.14,130044,0
+AOHY.US,D,20251017,000000,11.16,11.16,11.12,11.15,49465,0
+AOHY.US,D,20251020,000000,11.12,11.155,11.12,11.155,19998,0
+AOHY.US,D,20251021,000000,11.13,11.16,11.13,11.1598,21149,0
+AOHY.US,D,20251022,000000,11.18,11.18,11.13,11.145,42804,0
+AOHY.US,D,20251023,000000,11.15,11.21,11.14,11.1545,31940,0
+AOHY.US,D,20251024,000000,11.2,11.22,11.1403,11.195,164654,0
+AOHY.US,D,20251027,000000,11.21,11.23,11.17,11.216,68693,0
+AOHY.US,D,20251028,000000,11.205,11.23,11.2,11.21,87077,0
+AOHY.US,D,20251029,000000,11.27,11.27,11.19,11.19,59153,0
+AOHY.US,D,20251030,000000,11.18,11.1835,11.14,11.17,81098,0
+AOHY.US,D,20251031,000000,11.14,11.14,11.09,11.125,56162,0
+AOHY.US,D,20251103,000000,11.13,11.14,11.07,11.08,151141,0
+AOHY.US,D,20251104,000000,11.05,11.1,11.05,11.0749,48912,0
+AOHY.US,D,20251105,000000,11.1,11.1799,11.0401,11.095,47295,0
+AOHY.US,D,20251106,000000,11.07,11.0899,11.04,11.06,33844,0
+AOHY.US,D,20251107,000000,11.06,11.12,11.05,11.07,40054,0
+AOHY.US,D,20251110,000000,11.1,11.15,11.05,11.125,39641,0
+AOHY.US,D,20251111,000000,11.13,11.186,11.0501,11.125,18952,0
+AOHY.US,D,20251112,000000,11.1,11.1142,11.08,11.0904,105282,0
+AOHY.US,D,20251113,000000,11.08,11.08,11.05,11.055,43525,0
+AOHY.US,D,20251114,000000,11.08,11.088,11.04,11.065,49182,0
+AOHY.US,D,20251117,000000,11.06,11.07,11.04,11.04,63815,0
+AOHY.US,D,20251118,000000,11.03,11.06,11.02,11.045,51911,0
+AOHY.US,D,20251119,000000,11.04,11.1,11.04,11.0606,24017,0
+AOHY.US,D,20251120,000000,11.08,11.09,11.06,11.0751,25816,0
+AOHY.US,D,20251121,000000,11.057,11.09,11.05,11.0845,373737,0
+AOHY.US,D,20251124,000000,11.06,11.1064,11.06,11.09,242327,0
+AOHY.US,D,20251125,000000,11.119,11.18,11.08,11.1235,164683,0
+AOHY.US,D,20251126,000000,11.13,11.18,11.12,11.1558,85411,0
+AOHY.US,D,20251128,000000,11.11,11.13,11.1,11.1198,16391,0
+AOHY.US,D,20251201,000000,11.15,11.17,11.081,11.095,78615,0
+AOHY.US,D,20251202,000000,11.07,11.113,11.07,11.11,30409,0
+AOHY.US,D,20251203,000000,11.11,11.11,11.09,11.105,54301,0
+AOHY.US,D,20251204,000000,11.1,11.13,11.095,11.115,36713,0
+AOHY.US,D,20251205,000000,11.115,11.144,11.1,11.115,33861,0
+AOHY.US,D,20251208,000000,11.11,11.11,11.061,11.0876,62338,0
+AOHY.US,D,20251209,000000,11.08,11.0902,11.07,11.0754,20647,0
+AOHY.US,D,20251210,000000,11.07,11.16,11.06,11.0936,60089,0
+AOHY.US,D,20251211,000000,11.14,11.14,11.0753,11.0934,52127,0
+AOHY.US,D,20251212,000000,11.1,11.105,11.08,11.0954,26082,0
+AOHY.US,D,20251215,000000,11.1,11.12,11.09,11.105,48534,0
+AOHY.US,D,20251216,000000,11.13,11.13,11.08,11.1048,31988,0
+AOHY.US,D,20251217,000000,11.1182,11.138,11.08,11.105,97749,0
+AOHY.US,D,20251218,000000,11.13,11.18,11.11,11.135,69641,0
+AOHY.US,D,20251219,000000,11.13,11.15,11.1093,11.14,30211,0
+AOHY.US,D,20251222,000000,11.14,11.1499,11.13,11.14,21590,0
+AOHY.US,D,20251223,000000,11.19,11.19,11.13,11.155,49450,0
+AOHY.US,D,20251224,000000,11.13,11.18,11.13,11.1758,38414,0
+AOHY.US,D,20251226,000000,11.173942,11.19,11.17,11.185,14070,0
+AOHY.US,D,20251229,000000,11.23,11.23,11.18,11.1947,64323,0
+AOHY.US,D,20251230,000000,11.2,11.21,11.16,11.1846,87140,0
+AOHY.US,D,20251231,000000,11.12,11.14,11.09,11.1,122761,0
+AOHY.US,D,20260102,000000,11.1,11.13,11.1,11.115,32512,0
+AOHY.US,D,20260105,000000,11.12,11.15,11.11,11.145,63281,0
+AOHY.US,D,20260106,000000,11.16,11.16,11.1201,11.145,28328,0
+AOHY.US,D,20260107,000000,11.1318,11.14,11.1201,11.135,17864,0
+AOHY.US,D,20260108,000000,11.11,11.15,11.11,11.145,28365,0
+AOHY.US,D,20260109,000000,11.14,11.16,11.1398,11.155,52688,0
+AOHY.US,D,20260112,000000,11.16,11.16,11.1317,11.145,36128,0
+AOHY.US,D,20260113,000000,11.17,11.17,11.14,11.165,81716,0
+AOHY.US,D,20260114,000000,11.15,11.17,11.15,11.165,30423,0
+AOHY.US,D,20260115,000000,11.19,11.19,11.16,11.18,46474,0
+AOHY.US,D,20260116,000000,11.1855,11.19,11.17,11.19,80054,0
+AOHY.US,D,20260120,000000,11.17,11.18,11.15,11.165,64045,0
+AOHY.US,D,20260121,000000,11.2,11.2,11.15,11.19,34098,0
+AOHY.US,D,20260122,000000,11.18,11.244,11.18,11.2196,36729,0
+AOHY.US,D,20260123,000000,11.21,11.22,11.2001,11.215,41546,0
+AOHY.US,D,20260126,000000,11.21,11.23,11.2,11.2154,29515,0
+AOHY.US,D,20260127,000000,11.19,11.22,11.19,11.2096,22247,0
+AOHY.US,D,20260128,000000,11.22,11.22,11.1905,11.2004,42300,0
+AOHY.US,D,20260129,000000,11.195,11.25,11.17,11.1952,58865,0
+AOHY.US,D,20260130,000000,11.16,11.16,11.11,11.145,81286,0
+AOHY.US,D,20260202,000000,11.14,11.155,11.1,11.145,70167,0
+AOHY.US,D,20260203,000000,11.14,11.2,11.13,11.14,91191,0
+AOHY.US,D,20260204,000000,11.11,11.1999,11.11,11.14,40227,0
+AOHY.US,D,20260205,000000,11.1299,11.1399,11.11,11.1254,123726,0
+AOHY.US,D,20260206,000000,11.15,11.16,11.13,11.14,63833,0
+AOHY.US,D,20260209,000000,11.14,11.17,11.13,11.1654,58522,0
+AOHY.US,D,20260210,000000,11.22,11.22,11.16,11.1659,62194,0
+AOHY.US,D,20260211,000000,11.2,11.2,11.16,11.1754,32504,0
+AOHY.US,D,20260212,000000,11.18,11.19,11.1401,11.16,54541,0
+AOHY.US,D,20260213,000000,11.16,11.18,11.14,11.1737,55632,0
+AOHY.US,D,20260217,000000,11.16,11.18,11.15,11.175,46351,0
+AOHY.US,D,20260218,000000,11.17,11.2,11.16,11.19,79541,0

daily/us/nasdaq etfs/aped.us.txt

@@ -0,0 +1,190 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APED.US,D,20250306,000000,18.85,20.23,18.67,19.05,1704,0
+APED.US,D,20250310,000000,14.09,14.35,11.591,11.8119,2589,0
+APED.US,D,20250311,000000,12.52,13.7743,12.52,13.7743,892,0
+APED.US,D,20250312,000000,13.59,13.8628,13,13.8628,3151,0
+APED.US,D,20250313,000000,13.86,13.86,12.8644,12.8644,412,0
+APED.US,D,20250317,000000,14.15,15.62,14.15,15.2481,1818,0
+APED.US,D,20250318,000000,14.22,14.22,14.0294,14.0294,378,0
+APED.US,D,20250319,000000,15.67,15.78,15.67,15.6849,3007,0
+APED.US,D,20250320,000000,16.1083,16.1083,15.01,15.6007,2487,0
+APED.US,D,20250321,000000,15.1,15.6287,15.1,15.6287,1282,0
+APED.US,D,20250324,000000,17.01,18.3454,16.7,18.3454,3747,0
+APED.US,D,20250325,000000,18.1,18.7553,17.88,18.7553,5014,0
+APED.US,D,20250326,000000,18.39,18.39,17.1602,17.1602,1227,0
+APED.US,D,20250327,000000,17.18,17.18,16.4519,16.4519,389,0
+APED.US,D,20250328,000000,14.4552,14.4552,13.3702,13.3702,1049,0
+APED.US,D,20250402,000000,14.38,15.0062,14.2,15.0062,10979,0
+APED.US,D,20250403,000000,13.12,13.14,12.42,12.5673,4418,0
+APED.US,D,20250404,000000,12.09,12.22,11.265,12.185,2164,0
+APED.US,D,20250407,000000,11.19,11.84,10.96,11.0085,839,0
+APED.US,D,20250408,000000,12.03,12.03,8.99,9.2578,1808,0
+APED.US,D,20250409,000000,9.99,13.35,9.99,13.0119,2936,0
+APED.US,D,20250410,000000,12.29,12.29,10.76,11.4514,5024,0
+APED.US,D,20250411,000000,11.75,12.9066,11.74,12.9066,914,0
+APED.US,D,20250414,000000,13.6,13.9796,13.51,13.5281,1213,0
+APED.US,D,20250415,000000,13.13,13.4112,13.07,13.4112,591,0
+APED.US,D,20250416,000000,13.4,13.46,12.7569,13.1759,1613,0
+APED.US,D,20250421,000000,13.82,13.82,13.42,13.6109,1285,0
+APED.US,D,20250422,000000,15.3,15.8236,15.3,15.8236,565,0
+APED.US,D,20250423,000000,16.58,16.88,16.355,16.4291,1080,0
+APED.US,D,20250424,000000,16.73,17.3337,16.73,17.3337,25267,0
+APED.US,D,20250425,000000,18.17,18.78,18.17,18.6403,6295,0
+APED.US,D,20250428,000000,18.62,18.62,17.1,18.2728,1909,0
+APED.US,D,20250429,000000,18.52,18.99,18.4227,18.9444,1599,0
+APED.US,D,20250430,000000,18.535,18.535,18.41,18.521,1235,0
+APED.US,D,20250501,000000,19.185,20.06,18.5031,18.5031,4103,0
+APED.US,D,20250502,000000,19.6715,19.76,19.2014,19.3824,1323,0
+APED.US,D,20250505,000000,18.5,18.62,17.895,18.4776,3284,0
+APED.US,D,20250506,000000,17.75,18.209,17.75,18.209,440,0
+APED.US,D,20250508,000000,19.91,20.4389,19.9,20.4389,572,0
+APED.US,D,20250509,000000,20.83,20.83,19.79,19.79,421,0
+APED.US,D,20250512,000000,20.76,20.76,19.8,19.9237,2398,0
+APED.US,D,20250513,000000,23,25.6488,23,25.5,2011,0
+APED.US,D,20250514,000000,26.1323,26.1323,25,25.79,2663,0
+APED.US,D,20250515,000000,24.43,24.43,22.6,22.7538,2811,0
+APED.US,D,20250516,000000,23.56,25.32,23.56,24.9315,2054,0
+APED.US,D,20250519,000000,24.09,25.46,24.09,25.41,4516,0
+APED.US,D,20250520,000000,25.23,25.5401,25.23,25.53,617,0
+APED.US,D,20250521,000000,25.595,25.595,24.18,24.4,2082,0
+APED.US,D,20250522,000000,26.11,26.84,25.2,25.485,9974,0
+APED.US,D,20250523,000000,23.745,23.79,22.14,22.5961,2421,0
+APED.US,D,20250527,000000,23.51,23.51,22.46,22.9393,1306,0
+APED.US,D,20250528,000000,21.55,21.72,21.22,21.44,2076,0
+APED.US,D,20250529,000000,21.45,21.45,21.35,21.35,1529,0
+APED.US,D,20250530,000000,20.305,21.01,20.2007,21.01,731,0
+APED.US,D,20250602,000000,21.0101,21.19,21.0101,21.19,634,0
+APED.US,D,20250603,000000,21.55,23.15,21.55,22.9945,4300,0
+APED.US,D,20250604,000000,22.54,22.54,22.06,22.06,276,0
+APED.US,D,20250605,000000,23,23,20.49,20.49,2631,0
+APED.US,D,20250606,000000,21.82,21.82,21.4285,21.4285,1049,0
+APED.US,D,20250609,000000,22.33,22.8825,22.33,22.8825,488,0
+APED.US,D,20250611,000000,21.98,22.0188,21.98,22.0188,1031,0
+APED.US,D,20250617,000000,21,21.41,20.89,21.41,1678,0
+APED.US,D,20250620,000000,25.93,25.93,24.88,25.7342,1350,0
+APED.US,D,20250623,000000,25.59,25.59,25.39,25.39,656,0
+APED.US,D,20250625,000000,31.26,31.26,29.66,30.9203,4222,0
+APED.US,D,20250626,000000,30.87,32.625,30.87,32.5021,1889,0
+APED.US,D,20250627,000000,31.1055,31.68,30.21,30.21,3033,0
+APED.US,D,20250630,000000,31.33,31.8598,31.33,31.6051,2929,0
+APED.US,D,20250701,000000,29.68,30.62,27.76,27.76,3112,0
+APED.US,D,20250702,000000,29.28,31.85,29.2799,31.5496,1914,0
+APED.US,D,20250703,000000,30.89,32.499,30.89,31.6528,2947,0
+APED.US,D,20250707,000000,31.65,31.65,31.2028,31.2066,9098,0
+APED.US,D,20250708,000000,32.11,32.11,30.5148,31.009,2475,0
+APED.US,D,20250709,000000,31.47,34.18,31.38,34.18,2593,0
+APED.US,D,20250710,000000,33.6836,35.9347,33.6836,35.9347,3410,0
+APED.US,D,20250711,000000,36.98,37.38,36.0001,36.73,8065,0
+APED.US,D,20250714,000000,38.9626,39.34,37.7335,38.91,12046,0
+APED.US,D,20250715,000000,37.945,39.73,36.6,37.32,11132,0
+APED.US,D,20250716,000000,40,40,39.545,39.5593,1994,0
+APED.US,D,20250717,000000,41.0999,41.0999,40.0519,40.4331,2550,0
+APED.US,D,20250718,000000,41.58,43.3,36.54,38.6635,13024,0
+APED.US,D,20250721,000000,40.02,40.94,38.3472,38.3472,7653,0
+APED.US,D,20250722,000000,36.38,37.77,35.68,37.519,9653,0
+APED.US,D,20250723,000000,35.41,35.8,34.39,35.5048,7061,0
+APED.US,D,20250724,000000,34.83,36.78,34.75,35.6629,14340,0
+APED.US,D,20250725,000000,34.445,34.86,33.85,34.3495,3777,0
+APED.US,D,20250728,000000,35.29,35.29,33.0384,33.0384,8049,0
+APED.US,D,20250729,000000,33.79,33.79,30.78,31.5459,3811,0
+APED.US,D,20250730,000000,32.8504,33.2111,31.69,32.0276,8102,0
+APED.US,D,20250731,000000,32.59,33.62,32.59,32.6276,2127,0
+APED.US,D,20250801,000000,28,28,24.16,24.2131,10395,0
+APED.US,D,20250804,000000,24.68,26.03,24.6799,25.9433,4687,0
+APED.US,D,20250805,000000,25.14,25.14,23.3865,23.3865,4751,0
+APED.US,D,20250806,000000,23.35,24.2807,23.14,24.2807,3403,0
+APED.US,D,20250807,000000,25.6865,26.0309,25.46,26.0309,2630,0
+APED.US,D,20250808,000000,25.9,26.015,24.55,25.5029,5160,0
+APED.US,D,20250811,000000,27.14,28.27,26.5527,26.5527,9913,0
+APED.US,D,20250812,000000,25.85,26.73,25.82,26.3763,2643,0
+APED.US,D,20250813,000000,27.809,27.9001,25.85,26.4372,3348,0
+APED.US,D,20250814,000000,25.132,25.57,24.09,25.1026,13811,0
+APED.US,D,20250815,000000,25.01,25.01,23.58,24.0611,1900,0
+APED.US,D,20250818,000000,23.32,24.27,23.1,24.0708,2910,0
+APED.US,D,20250819,000000,21.8,22.1,20.795,20.855,9549,0
+APED.US,D,20250820,000000,21.32,21.4916,19.79,21.4916,7757,0
+APED.US,D,20250821,000000,21.3,21.3,20.7692,20.7692,507,0
+APED.US,D,20250822,000000,20.56,23.41,20.56,23.3295,8669,0
+APED.US,D,20250825,000000,21.84,22.28,21.3212,21.3212,1725,0
+APED.US,D,20250826,000000,21.1343,21.9996,21.04,21.9996,2867,0
+APED.US,D,20250827,000000,21.8,22.08,21.4101,21.448,5150,0
+APED.US,D,20250828,000000,21.42,21.52,21.125,21.1968,5268,0
+APED.US,D,20250829,000000,20.52,21.08,20.46,20.5761,2274,0
+APED.US,D,20250902,000000,20.895,21.5401,20.66,20.8875,6936,0
+APED.US,D,20250903,000000,21.09,21.09,20.1042,20.1042,1510,0
+APED.US,D,20250904,000000,19.99,20.2105,19.63,20.2105,8134,0
+APED.US,D,20250905,000000,19.22,20.1724,18.9,20.1724,2055,0
+APED.US,D,20250908,000000,19.68,20.22,19.68,20.0199,4139,0
+APED.US,D,20250909,000000,20.564,21.0108,20.33,21.0108,402,0
+APED.US,D,20250910,000000,22.084,22.084,20.6,20.6395,2608,0
+APED.US,D,20250911,000000,20.8336,21.2788,20.7416,21.1574,1356,0
+APED.US,D,20250912,000000,21.48,21.6501,21.1622,21.4022,2447,0
+APED.US,D,20250915,000000,20.94,21.3827,20.9214,21.3827,4322,0
+APED.US,D,20250916,000000,21.32,21.9261,21.3104,21.9261,902,0
+APED.US,D,20250917,000000,21.5,21.5,20.6,21.0781,1307,0
+APED.US,D,20250918,000000,23.5,24.87,23.5,23.8195,3915,0
+APED.US,D,20250919,000000,23.49,24.08,22.77,23.4281,2690,0
+APED.US,D,20250922,000000,22.43,22.43,21.97,22.1017,1706,0
+APED.US,D,20250923,000000,22.16,22.16,20.7676,20.7676,1426,0
+APED.US,D,20250924,000000,21.16,21.59,20.5738,20.5738,6629,0
+APED.US,D,20250925,000000,19.2606,19.2606,17.93,18.195,2494,0
+APED.US,D,20250926,000000,18.15,18.97,18.15,18.9479,6592,0
+APED.US,D,20250929,000000,20.31,21.3026,20.22,21.3026,1473,0
+APED.US,D,20250930,000000,20.8704,21.2484,20.8704,21.2484,807,0
+APED.US,D,20251001,000000,22.46,23.2601,22.46,22.8303,7353,0
+APED.US,D,20251002,000000,24.902,25.7,24.075,25.4475,2297,0
+APED.US,D,20251003,000000,25,25.97,25,25.8701,4382,0
+APED.US,D,20251006,000000,27.07,27.3,26.439,26.8694,10320,0
+APED.US,D,20251007,000000,26.165,26.165,23.48,23.8637,2943,0
+APED.US,D,20251008,000000,24.4813,24.711,24.4813,24.711,1158,0
+APED.US,D,20251009,000000,24.35,24.35,23.881,23.881,1540,0
+APED.US,D,20251010,000000,24.24,24.3,20.8706,20.8706,4944,0
+APED.US,D,20251013,000000,21.06,21.5335,20.19,21.5335,2690,0
+APED.US,D,20251014,000000,19.67,20.88,19.6429,19.6429,3450,0
+APED.US,D,20251015,000000,20.13,20.13,19.0078,19.0078,638,0
+APED.US,D,20251016,000000,19.28,19.28,17.8351,17.8351,2703,0
+APED.US,D,20251017,000000,17.3407,18.4509,17.32,18.4509,5377,0
+APED.US,D,20251020,000000,20.1,20.15,19.3466,19.3466,2180,0
+APED.US,D,20251021,000000,19.13,19.38,18.85,19.38,360,0
+APED.US,D,20251022,000000,18.06,18.13,16.5201,16.9581,1477,0
+APED.US,D,20251023,000000,16.92,17.42,16.92,17.3851,1113,0
+APED.US,D,20251024,000000,18.51,19.09,18.51,19.085,5586,0
+APED.US,D,20251027,000000,19.9131,20.07,19.88,20.01,17541,0
+APED.US,D,20251028,000000,20.22,20.22,18.9439,18.9439,2680,0
+APED.US,D,20251029,000000,18.94,18.94,17.9806,17.9806,3431,0
+APED.US,D,20251030,000000,16.89,17.15,15.5752,15.5752,1160,0
+APED.US,D,20251031,000000,16.9072,17.6,16.9072,17.2568,1166,0
+APED.US,D,20251103,000000,16.76,16.76,16.09,16.1684,7098,0
+APED.US,D,20251104,000000,15.44,15.44,13.91,13.9361,3199,0
+APED.US,D,20251105,000000,14.38,14.9888,14.3238,14.9888,18306,0
+APED.US,D,20251106,000000,14.29,14.29,12.99,13.275,3389,0
+APED.US,D,20251107,000000,12.3,13.6144,11.5,13.6144,15979,0
+APED.US,D,20251110,000000,14.015,14.16,13.92,13.9528,1489,0
+APED.US,D,20251111,000000,13.3912,13.505,12.8,12.8122,1893,0
+APED.US,D,20251113,000000,12.39,12.39,10.5996,10.5996,5771,0
+APED.US,D,20251114,000000,10.005,10.877,9.94,10.1672,7169,0
+APED.US,D,20251117,000000,9.81,10.12,9,9.2186,4050,0
+APED.US,D,20251118,000000,9.29,10.29,9.29,10.025,15891,0
+APED.US,D,20251119,000000,8.61,8.61,8.504,8.504,1423,0
+APED.US,D,20251120,000000,8.535,8.54,7.4555,7.4555,1646,0
+APED.US,D,20251121,000000,7.75,7.75,6.84,7.2242,27371,0
+APED.US,D,20251124,000000,7.3605,8.0647,7.27,8.0647,10267,0
+APED.US,D,20251125,000000,7.6194,7.6704,7.3592,7.6704,4028,0
+APED.US,D,20251126,000000,7.84,8.3891,7.7868,8.1506,8236,0
+APED.US,D,20251128,000000,8.7513,9.11,8.37,8.4584,6300,0
+APED.US,D,20251201,000000,7.94,7.94,7.175,7.7928,6857,0
+APED.US,D,20251202,000000,8.18,8.7779,8.18,8.505,4687,0
+APED.US,D,20251203,000000,8.45,9.0625,8.45,9.0625,3051,0
+APED.US,D,20251204,000000,9.05,9.05,8.6701,8.8517,603,0
+APED.US,D,20251205,000000,8.71,8.71,8.15,8.3629,5235,0
+APED.US,D,20251208,000000,8.77,8.77,8.53,8.712,938,0
+APED.US,D,20251209,000000,8.61,9.6459,8.61,9.0576,6294,0
+APED.US,D,20251210,000000,9,9.06,8.7475,8.8182,6221,0
+APED.US,D,20251211,000000,8.22,8.5758,7.92,8.505,13074,0
+APED.US,D,20251212,000000,8.64,8.64,8.01,8.4625,4623,0
+APED.US,D,20251215,000000,7.89,7.89,6.9337,6.9337,4827,0
+APED.US,D,20251216,000000,7.1142,7.31,7.1142,7.2369,4543,0
+APED.US,D,20251217,000000,7.47,7.47,6.6951,6.6951,2962,0
+APED.US,D,20251218,000000,7.23,7.23,6.4755,6.4755,3474,0
+APED.US,D,20251219,000000,6.72,6.8845,6.72,6.8845,6002,0
+APED.US,D,20251222,000000,7.05,7.22,6.9,6.9,16846,0

daily/us/nasdaq etfs/appx.us.txt

@@ -0,0 +1,206 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APPX.US,D,20250425,000000,8.60333,9,8.35,8.91077,87318,0
+APPX.US,D,20250428,000000,9.07333,9.49967,8.82667,9.43017,306123,0
+APPX.US,D,20250429,000000,9.46,9.77167,9.21167,9.68527,222765,0
+APPX.US,D,20250430,000000,6.73667,8.61167,6.73667,8.40667,212304,0
+APPX.US,D,20250501,000000,8.91333,9.47667,8.77,8.93163,142476,0
+APPX.US,D,20250502,000000,9.78333,10.8867,9.45667,10.7246,217398,0
+APPX.US,D,20250505,000000,10.21,10.6467,9.91,10.3584,146871,0
+APPX.US,D,20250506,000000,9.88,10.693,9.65,10.5474,134937,0
+APPX.US,D,20250507,000000,10.3567,10.5633,9.73667,10.5147,965610,0
+APPX.US,D,20250508,000000,13.3,14.19,12.7067,12.9067,852903,0
+APPX.US,D,20250509,000000,13.3,13.7567,12.0733,12.1067,409905,0
+APPX.US,D,20250512,000000,13.6667,14.1667,13.157,13.4933,506988,0
+APPX.US,D,20250513,000000,13.6767,16.0733,13.6667,15.3067,534153,0
+APPX.US,D,20250514,000000,15.6333,16,15.0933,15.81,247245,0
+APPX.US,D,20250515,000000,15.59,15.7667,14.4434,14.9217,124878,0
+APPX.US,D,20250516,000000,15.1633,15.43,14.2712,14.6633,170445,0
+APPX.US,D,20250519,000000,14.0567,15.6481,14.0567,15.2833,155919,0
+APPX.US,D,20250520,000000,15.2633,15.27,14.51,14.62,293844,0
+APPX.US,D,20250521,000000,14.3667,15.5033,14.2367,14.2367,286050,0
+APPX.US,D,20250522,000000,14.4167,14.9533,13.5833,13.7367,221331,0
+APPX.US,D,20250523,000000,12.9233,14.0233,12.7609,13.92,188619,0
+APPX.US,D,20250527,000000,14.59,16.1867,13.96,15.9967,417318,0
+APPX.US,D,20250528,000000,16.0167,16.8867,15.48,16.77,352611,0
+APPX.US,D,20250529,000000,17.5433,17.7717,16.0367,16.2567,336273,0
+APPX.US,D,20250530,000000,16.3133,16.9767,15.314,16.9167,306558,0
+APPX.US,D,20250602,000000,16.92,17.74,16.0267,17.6833,301902,0
+APPX.US,D,20250603,000000,17.7367,17.9142,16.75,17.4467,267456,0
+APPX.US,D,20250604,000000,17.4967,19.0167,17.4895,18.9533,180036,0
+APPX.US,D,20250605,000000,18.8467,20,18.0833,18.81,439485,0
+APPX.US,D,20250606,000000,19.5167,19.7967,18.7633,19.0767,783834,0
+APPX.US,D,20250609,000000,17.52,17.7433,15.8504,15.9367,943380,0
+APPX.US,D,20250610,000000,16.5333,17,15.22,15.9567,415848,0
+APPX.US,D,20250611,000000,16.1467,16.24,15.448,15.8867,270231,0
+APPX.US,D,20250612,000000,15.59,15.8033,14.2667,15.7267,605100,0
+APPX.US,D,20250613,000000,14.88,15.65,13.9767,14.4033,380088,0
+APPX.US,D,20250616,000000,14.67,15.29,14.3333,14.7933,329838,0
+APPX.US,D,20250617,000000,14.9267,14.9267,13.8667,14.01,285183,0
+APPX.US,D,20250618,000000,14.0667,14.0667,12.307,12.7533,849396,0
+APPX.US,D,20250620,000000,12.7267,12.7267,11.0767,11.3267,978084,0
+APPX.US,D,20250623,000000,11.2,12.0392,10.96,11.9867,808755,0
+APPX.US,D,20250624,000000,12.87,13.1833,12.4833,13,835728,0
+APPX.US,D,20250625,000000,13.5267,13.6367,12.0533,12.26,589149,0
+APPX.US,D,20250626,000000,12.5533,12.8333,11.56,12.8333,667440,0
+APPX.US,D,20250627,000000,13.0467,13.0467,11.725,11.8567,496575,0
+APPX.US,D,20250630,000000,12.5267,13.7963,12.2667,12.92,1319037,0
+APPX.US,D,20250701,000000,12.7933,13.6,11.5033,11.9967,655941,0
+APPX.US,D,20250702,000000,12.4333,12.81,11.7233,11.94,912495,0
+APPX.US,D,20250703,000000,11.7267,12.45,11.2,12.33,760176,0
+APPX.US,D,20250707,000000,12.36,12.6308,12.0919,12.5233,309147,0
+APPX.US,D,20250708,000000,13.08,13.5,12.2933,12.56,508206,0
+APPX.US,D,20250709,000000,12.9533,13.7667,12.5633,13.1467,1321305,0
+APPX.US,D,20250710,000000,13.61,13.63,11.7667,12.6467,1385028,0
+APPX.US,D,20250711,000000,12.3533,12.45,11.6267,11.8267,1042698,0
+APPX.US,D,20250714,000000,12.29,13.7033,12.29,13.26,1582317,0
+APPX.US,D,20250715,000000,12.7,13.1167,12.4767,12.9767,564450,0
+APPX.US,D,20250716,000000,13.2233,13.4133,12.7133,13.2333,901035,0
+APPX.US,D,20250717,000000,13.22,14.2,12.96,13.7933,1330647,0
+APPX.US,D,20250718,000000,14.4067,14.6667,13.6,13.8595,1485591,0
+APPX.US,D,20250721,000000,13.6367,14.6933,13.4667,13.9651,1398582,0
+APPX.US,D,20250722,000000,13.9267,13.9267,12.1733,12.7933,1576035,0
+APPX.US,D,20250723,000000,12.8533,13.7008,12.7667,13.5767,998304,0
+APPX.US,D,20250724,000000,13.7533,13.7533,13.06,13.4367,419025,0
+APPX.US,D,20250725,000000,13.53,14.1588,13.3033,13.8,784923,0
+APPX.US,D,20250728,000000,14.0033,14.3333,13.58,14.2333,735225,0
+APPX.US,D,20250729,000000,14.4133,14.8333,13.3467,13.5667,625926,0
+APPX.US,D,20250730,000000,13.6,13.9,13.31,13.7133,700962,0
+APPX.US,D,20250731,000000,14.8133,16.2367,14.72,15.7667,2034570,0
+APPX.US,D,20250801,000000,14.55,15.3,13.7633,14.7533,1448007,0
+APPX.US,D,20250804,000000,15.16,16.0567,13.9567,16.0233,1264548,0
+APPX.US,D,20250805,000000,16.1667,16.4133,14.5733,14.7467,2415330,0
+APPX.US,D,20250806,000000,15.1833,15.8291,14.6633,15.66,4935024,0
+APPX.US,D,20250807,000000,15.9333,20.5433,15.109,19.0267,7716825,0
+APPX.US,D,20250808,000000,20.3167,21.72,20.205,20.9467,2647170,0
+APPX.US,D,20250811,000000,20.8333,22.5233,20.4033,21.85,1066506,0
+APPX.US,D,20250812,000000,21.9667,22.2633,21.14,21.81,943746,0
+APPX.US,D,20250813,000000,22.2333,22.244,19.2467,20.0067,1443540,0
+APPX.US,D,20250814,000000,18.6667,19.8644,18.19,18.8833,958092,0
+APPX.US,D,20250815,000000,18.9133,19.4267,17.7867,19.2367,632847,0
+APPX.US,D,20250818,000000,19.2833,19.6766,18.8667,19.2233,386433,0
+APPX.US,D,20250819,000000,18.5333,18.86,16.48,16.9098,1647870,0
+APPX.US,D,20250820,000000,16.3333,16.9367,14.7,16.9079,868347,0
+APPX.US,D,20250821,000000,17.03,18.51,16.9034,17.4267,1638192,0
+APPX.US,D,20250822,000000,17.5333,19.7933,16.9167,19.3867,1640103,0
+APPX.US,D,20250825,000000,19.3567,20.4267,18.7433,20.11,900036,0
+APPX.US,D,20250826,000000,19.9633,21.9994,19.58,21.7784,1055304,0
+APPX.US,D,20250827,000000,21.82,22.2833,20.7946,21.1667,908448,0
+APPX.US,D,20250828,000000,21.34,23.5,21.34,23.13,1035564,0
+APPX.US,D,20250829,000000,22.8333,23.2333,22.0367,22.5867,493755,0
+APPX.US,D,20250902,000000,21.0433,22.88,20.22,22.8007,713883,0
+APPX.US,D,20250903,000000,23.4767,24.5,23.1067,23.3732,719361,0
+APPX.US,D,20250904,000000,24.42,25.6234,23.6921,24.6417,1079628,0
+APPX.US,D,20250905,000000,25.2467,25.2933,21.6667,23.5969,1970277,0
+APPX.US,D,20250908,000000,28.0733,29.8333,27.9406,29.0609,1849911,0
+APPX.US,D,20250909,000000,29.15,30.2667,28.87,30.2197,661413,0
+APPX.US,D,20250910,000000,30.69,32.1357,30.6252,31.2117,796722,0
+APPX.US,D,20250911,000000,31.6667,32.19,30.5567,31.6167,613371,0
+APPX.US,D,20250912,000000,31.8967,33.4367,31.6882,32.8192,473400,0
+APPX.US,D,20250915,000000,32.2133,34.2367,32.0333,34.01,415575,0
+APPX.US,D,20250916,000000,34.4883,35.4679,33.5815,35.2885,530727,0
+APPX.US,D,20250917,000000,35.3133,36.4363,33.3333,35.6998,654498,0
+APPX.US,D,20250918,000000,36.66,38.5835,36.62,37.3605,578088,0
+APPX.US,D,20250919,000000,38.1433,41,36.9033,40.72,708681,0
+APPX.US,D,20250922,000000,40.4733,41.5,39.3481,39.8902,409206,0
+APPX.US,D,20250923,000000,39.44,43.1667,39.1367,40.7567,1093341,0
+APPX.US,D,20250924,000000,41.2433,42.2033,38.85,39.7119,541653,0
+APPX.US,D,20250925,000000,37.48,39.75,36.8833,39.3695,555312,0
+APPX.US,D,20250926,000000,40.85,43.2656,40.665,43.03,578973,0
+APPX.US,D,20250929,000000,45.2167,52.54,44.9867,48.6267,1080099,0
+APPX.US,D,20250930,000000,48.3567,49.5366,46.7967,49.2333,402744,0
+APPX.US,D,20251001,000000,48.9833,50.5333,46.5667,47.35,537081,0
+APPX.US,D,20251002,000000,48.2533,48.2533,43.44,44.6467,909843,0
+APPX.US,D,20251003,000000,45.6733,45.7,43.3937,44.3867,348792,0
+APPX.US,D,20251006,000000,44.8333,44.88,26.48,32.03,3289362,0
+APPX.US,D,20251007,000000,32.79,38.1597,32.42,36.7533,5433156,0
+APPX.US,D,20251008,000000,36.6667,39.5482,34.9133,36.5567,1360392,0
+APPX.US,D,20251009,000000,34.8067,35.2933,32.1667,33.2,2212071,0
+APPX.US,D,20251010,000000,32.96,33.1767,29.5334,29.7467,2174490,0
+APPX.US,D,20251013,000000,31.6233,32,29.0533,31.8433,1269732,0
+APPX.US,D,20251014,000000,30.1833,32.5167,29.2667,31.78,970194,0
+APPX.US,D,20251015,000000,33.2933,34.4933,32.1037,33.12,904536,0
+APPX.US,D,20251016,000000,34.33,34.63,32.3333,33.47,729762,0
+APPX.US,D,20251017,000000,32.7667,34.1467,31.8867,32.79,610809,0
+APPX.US,D,20251020,000000,32.0667,32.33,27.845,29.08,1671522,0
+APPX.US,D,20251021,000000,29.13,29.16,27.3125,27.7306,319130,0
+APPX.US,D,20251022,000000,29.06,29.6,27.81,28.98,461034,0
+APPX.US,D,20251023,000000,28.62,31.64,28.62,31.52,715739,0
+APPX.US,D,20251024,000000,33.49,35.44,33.16,34.74,752544,0
+APPX.US,D,20251027,000000,36.47,37.5,34.8,37.19,732503,0
+APPX.US,D,20251028,000000,37.29,37.9,34.629,35.42,530972,0
+APPX.US,D,20251029,000000,35.48,36.1023,34.28,35.85,444256,0
+APPX.US,D,20251030,000000,35.14,36.63,34.57,34.63,380837,0
+APPX.US,D,20251031,000000,34.59,38.24,34.59,36.58,557729,0
+APPX.US,D,20251103,000000,37.8,38.22,34.59,35.91,453092,0
+APPX.US,D,20251104,000000,35.49,35.55,33.0501,33.13,419745,0
+APPX.US,D,20251105,000000,33.12,34.8885,31.23,34.2,1336514,0
+APPX.US,D,20251106,000000,37.8,38.3467,33,34.45,2283268,0
+APPX.US,D,20251107,000000,33.6,35.8606,29.54,34.4,824710,0
+APPX.US,D,20251110,000000,36.1,40.38,36.1,37.81,1149922,0
+APPX.US,D,20251111,000000,37.32,37.32,29.9101,31.23,1422529,0
+APPX.US,D,20251112,000000,31.96,32,29.47,30.21,521384,0
+APPX.US,D,20251113,000000,29.68,29.68,25.8002,27.27,818505,0
+APPX.US,D,20251114,000000,24.87,28.6639,24.54,27.36,745371,0
+APPX.US,D,20251117,000000,26.77,27.47,24.91,25.57,379888,0
+APPX.US,D,20251118,000000,24.84,25.74,23.96,24.33,371614,0
+APPX.US,D,20251119,000000,24.65,26,24.24,24.65,485142,0
+APPX.US,D,20251120,000000,26.57,27.6697,23.68,23.75,680935,0
+APPX.US,D,20251121,000000,23.81,24.5299,20.88,23.7,725573,0
+APPX.US,D,20251124,000000,24.18,27.695,23.99,27.35,552307,0
+APPX.US,D,20251125,000000,26.92,27.01,24.92,26.93,356492,0
+APPX.US,D,20251126,000000,28,30.17,27.75,29.83,570800,0
+APPX.US,D,20251128,000000,30.25,31.23,29.5998,31.08,175510,0
+APPX.US,D,20251201,000000,29.59,33.7337,28.8,33.72,615234,0
+APPX.US,D,20251202,000000,34.51,39.615,34.48,36.74,970504,0
+APPX.US,D,20251203,000000,37.09,38.3692,35.88,37.71,367831,0
+APPX.US,D,20251204,000000,39,41.92,38.5501,40.225,762370,0
+APPX.US,D,20251205,000000,40.62,42.42,39.7,41.17,455939,0
+APPX.US,D,20251208,000000,41.53,42.9,40.21,40.88,363253,0
+APPX.US,D,20251209,000000,40.91,45.245,40.5378,45.05,758770,0
+APPX.US,D,20251210,000000,44.38,44.535,41.82,42.35,428778,0
+APPX.US,D,20251211,000000,41.61,44.82,41.5613,44.12,364846,0
+APPX.US,D,20251212,000000,43.65,43.79,38.12,38.38,412118,0
+APPX.US,D,20251215,000000,39.85,40.7299,37.3,38.8211,307058,0
+APPX.US,D,20251216,000000,37.92,39.41,36.37,39.08,270272,0
+APPX.US,D,20251217,000000,39.84,40.35,36.7,36.79,262561,0
+APPX.US,D,20251218,000000,38.83,41.93,38.71,40.97,400564,0
+APPX.US,D,20251219,000000,41.88,45.22,41.71,44.16,395595,0
+APPX.US,D,20251222,000000,45.42,45.88,44.05,45.55,286310,0
+APPX.US,D,20251223,000000,44.74,45.83,42.6,44.86,221470,0
+APPX.US,D,20251224,000000,44.72,45.58,44.07,44.8,118363,0
+APPX.US,D,20251226,000000,41.42,41.78,39.22,39.89,255861,0
+APPX.US,D,20251229,000000,38.68,38.68,36.2,38.16,259816,0
+APPX.US,D,20251230,000000,37.75,38.18,36.52,37.59,132079,0
+APPX.US,D,20251231,000000,37.615,37.905,35.09,35.44,157313,0
+APPX.US,D,20260102,000000,36.09,36.272,28.82,29.61,1011974,0
+APPX.US,D,20260105,000000,29.44,31.76,28.202,30.96,701803,0
+APPX.US,D,20260106,000000,30.5,30.5,27.29,29.45,929115,0
+APPX.US,D,20260107,000000,29.5,31.8447,28.82,30.88,540413,0
+APPX.US,D,20260108,000000,29.78,30.39,28.2,29.28,398075,0
+APPX.US,D,20260109,000000,29.19,32.348,28.88,32.13,692186,0
+APPX.US,D,20260112,000000,30.99,33.78,29.95,33.21,627766,0
+APPX.US,D,20260113,000000,33.05,35.355,31.74,34.33,524355,0
+APPX.US,D,20260114,000000,34.85,35,26.92,29.04,2345387,0
+APPX.US,D,20260115,000000,29.92,30.07,27.41,28.06,1026338,0
+APPX.US,D,20260116,000000,28.83,28.83,23.71,24.56,2118775,0
+APPX.US,D,20260120,000000,22.1,25.3,21.37,24.14,2532930,0
+APPX.US,D,20260121,000000,23.39,23.71,21.15,21.38,1692678,0
+APPX.US,D,20260122,000000,21.94,21.95,19.85,20.5,1234810,0
+APPX.US,D,20260123,000000,20.36,21.57,19.48,20.65,1209394,0
+APPX.US,D,20260126,000000,21.15,23.35,21.06,21.51,1423884,0
+APPX.US,D,20260127,000000,22.43,23.2115,21.67,22.22,975494,0
+APPX.US,D,20260128,000000,22.37,23.305,21.75,22.1,888690,0
+APPX.US,D,20260129,000000,22.73,24.35,22.07,24.29,1376031,0
+APPX.US,D,20260130,000000,23.46,23.73,15.275,16.09,6384079,0
+APPX.US,D,20260202,000000,18.09,18.4475,16.25,16.69,2026248,0
+APPX.US,D,20260203,000000,16.82,16.82,14.3301,15.23,1616753,0
+APPX.US,D,20260204,000000,11.45,11.8195,10,10.34,5664043,0
+APPX.US,D,20260205,000000,10.37,10.38,8.865,9.65,2963792,0
+APPX.US,D,20260206,000000,10.88,11.48,9.97,11.3,2170884,0
+APPX.US,D,20260209,000000,12.05,14.8837,12,14.3,5142575,0
+APPX.US,D,20260210,000000,15.34,15.53,14.32,15.05,3071124,0
+APPX.US,D,20260211,000000,14.3,14.93,12.82,14.07,9717571,0
+APPX.US,D,20260212,000000,10.75,10.8,8.37,8.47,15549260,0
+APPX.US,D,20260213,000000,8.39,9.62,8.11,9.58,7940387,0
+APPX.US,D,20260217,000000,9.23,9.4,8.48,8.86,3485407,0
+APPX.US,D,20260218,000000,8.98,10.29,8.72,10.17,3620267,0

daily/us/nasdaq etfs/avgx.us.txt

@@ -0,0 +1,373 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVGX.US,D,20240823,000000,19.5067,20.3799,19.219,19.8831,36604.353007788,0
+AVGX.US,D,20240826,000000,19.7746,19.7746,18.1077,18.2343,59611.709225244,0
+AVGX.US,D,20240827,000000,17.8597,18.7924,17.6229,18.6832,19556.454356208,0
+AVGX.US,D,20240828,000000,18.6838,18.6838,17.5819,17.9602,29685.415718808,0
+AVGX.US,D,20240829,000000,18.0581,19.0007,17.2644,17.6216,104124.71495068,0
+AVGX.US,D,20240830,000000,18.7527,19.1099,18.077,18.9412,133502.73432962,0
+AVGX.US,D,20240903,000000,18.3855,18.3855,16.3019,16.5996,216114.74477436,0
+AVGX.US,D,20240904,000000,16.1432,17.3239,15.8951,16.8774,129384.63123235,0
+AVGX.US,D,20240905,000000,15.9943,17.314,15.9943,16.6194,382855.59022609,0
+AVGX.US,D,20240906,000000,14.4068,14.4167,13.0276,13.0971,595535.55884884,0
+AVGX.US,D,20240909,000000,13.3848,13.9207,12.6903,13.8016,252062.9829715,0
+AVGX.US,D,20240910,000000,13.9603,15.5776,13.9206,15.27,262926.6719792,0
+AVGX.US,D,20240911,000000,15.3692,17.4181,14.6251,17.3537,336879.17635156,0
+AVGX.US,D,20240912,000000,17.3437,19.0701,17.0461,18.6931,539925.04132603,0
+AVGX.US,D,20240913,000000,19.1198,19.4671,18.6534,19.3877,246199.27180656,0
+AVGX.US,D,20240916,000000,18.7824,18.7924,17.7066,18.5046,232476.29290973,0
+AVGX.US,D,20240917,000000,18.8916,18.8916,17.7704,18.1871,96618.19711698,0
+AVGX.US,D,20240918,000000,18.3657,19.1495,17.9291,17.9688,135009.48032336,0
+AVGX.US,D,20240919,000000,19.348,19.9334,18.8519,19.3281,650689.51721768,0
+AVGX.US,D,20240920,000000,19.2984,20.3898,19.16,20.2112,199538.52312952,0
+AVGX.US,D,20240923,000000,20.3997,20.6675,19.6605,20.6379,191013.06201845,0
+AVGX.US,D,20240924,000000,20.5486,21.2729,20.3147,21.0943,171588.63690985,0
+AVGX.US,D,20240925,000000,20.8363,21.5804,20.8065,21.1836,147896.94588989,0
+AVGX.US,D,20240926,000000,22.0468,22.3246,21.0645,21.8682,136256.19924929,0
+AVGX.US,D,20240927,000000,21.8087,21.8087,20.2608,20.489,137005.03689032,0
+AVGX.US,D,20240930,000000,20.2211,20.489,19.7846,20.3997,54611.731382472,0
+AVGX.US,D,20241001,000000,20.2211,20.2771,18.8221,19.1892,118476.59652316,0
+AVGX.US,D,20241002,000000,19.219,20.4295,19.219,19.9532,108803.18645766,0
+AVGX.US,D,20241003,000000,19.5861,20.8661,19.5663,20.2509,97988.8824357,0
+AVGX.US,D,20241004,000000,21.2233,21.3731,20.4989,21.3225,137320.496085,0
+AVGX.US,D,20241007,000000,20.8462,21.6697,20.6723,20.9454,108428.26370872,0
+AVGX.US,D,20241008,000000,21.0347,22.4923,20.9454,22.3147,273997.97949842,0
+AVGX.US,D,20241009,000000,21.9972,23.6839,21.2729,23.6045,242090.23942096,0
+AVGX.US,D,20241010,000000,22.9894,23.6293,22.7562,23.5152,146645.1876797,0
+AVGX.US,D,20241011,000000,22.3444,22.7116,21.4119,22.3643,256943.02584888,0
+AVGX.US,D,20241014,000000,22.9497,23.1689,22.0964,22.5925,196351.67976349,0
+AVGX.US,D,20241015,000000,22.275,22.275,20.3799,21.0347,261208.27604654,0
+AVGX.US,D,20241016,000000,21.6797,21.7789,20.8611,21.1836,93008.053873116,0
+AVGX.US,D,20241017,000000,22.3841,23.297,22.1559,22.3246,233736.11397473,0
+AVGX.US,D,20241018,000000,22.4337,22.5727,21.6102,21.8781,193023.73643819,0
+AVGX.US,D,20241021,000000,21.7888,22.3544,21.4911,21.9178,122902.09596029,0
+AVGX.US,D,20241022,000000,21.6301,22.0269,21.4725,21.7392,84488.63990316,0
+AVGX.US,D,20241023,000000,21.3225,21.6399,20.1318,20.3303,125139.53817173,0
+AVGX.US,D,20241024,000000,20.5386,20.5386,19.4671,19.8242,134885.51393057,0
+AVGX.US,D,20241025,000000,20.5287,21.0347,20.1187,20.1715,109051.11924325,0
+AVGX.US,D,20241028,000000,20.2013,20.36,19.8054,19.9433,70878.540973752,0
+AVGX.US,D,20241029,000000,19.983,21.8232,19.7746,21.6003,165404.42726598,0
+AVGX.US,D,20241030,000000,21.2332,21.5507,20.8363,20.9752,126705.74771974,0
+AVGX.US,D,20241031,000000,20.3005,20.3898,18.8023,19.3381,159453.03255492,0
+AVGX.US,D,20241101,000000,19.0206,19.6258,18.8221,19.1495,70191.182600688,0
+AVGX.US,D,20241104,000000,19.2785,19.8841,18.9809,19.0503,69471.57280836,0
+AVGX.US,D,20241105,000000,19.4373,20.302,19.4373,20.2509,82509.209045832,0
+AVGX.US,D,20241106,000000,21.4415,21.6598,20.7371,21.4911,125889.38366962,0
+AVGX.US,D,20241107,000000,22.0468,22.7711,22.0468,22.5627,106386.34572656,0
+AVGX.US,D,20241108,000000,22.4139,22.781,22.1074,22.4734,71250.44015214,0
+AVGX.US,D,20241111,000000,22.3345,22.3345,20.7867,21.3225,153349.45145921,0
+AVGX.US,D,20241112,000000,21.3721,21.3721,19.9334,20.6676,68465.731670064,0
+AVGX.US,D,20241113,000000,20.2707,20.5187,19.8164,20.0921,105399.65386846,0
+AVGX.US,D,20241114,000000,20.2906,20.4146,19.1992,19.2984,95966.113733736,0
+AVGX.US,D,20241115,000000,18.7824,18.9906,17.7108,18.0284,145667.56653326,0
+AVGX.US,D,20241118,000000,18.1673,18.3359,17.4434,18.197,92778.26251086,0
+AVGX.US,D,20241119,000000,18.3657,18.3657,17.8904,18.1177,93136.05169332,0
+AVGX.US,D,20241120,000000,18.1375,18.1375,17.1255,17.6712,182955.24648671,0
+AVGX.US,D,20241121,000000,18.2962,18.2962,17.0669,17.8001,268122.17405126,0
+AVGX.US,D,20241122,000000,17.7208,17.9589,17.4628,17.8299,81502.360050684,0
+AVGX.US,D,20241125,000000,18.0978,18.4649,17.5521,17.9688,116129.29791485,0
+AVGX.US,D,20241126,000000,17.9589,18.206,17.5025,17.9291,145909.45217774,0
+AVGX.US,D,20241127,000000,17.5422,17.5422,16.3714,16.8377,137725.6545395,0
+AVGX.US,D,20241129,000000,16.7087,17.3933,16.7087,17.3338,56284.773756792,0
+AVGX.US,D,20241202,000000,17.5422,18.6237,17.4727,18.2466,182650.8737174,0
+AVGX.US,D,20241203,000000,17.82,18.6237,17.7803,18.6038,275781.88612646,0
+AVGX.US,D,20241204,000000,19.8143,20.0921,18.6857,19.1396,419011.44693474,0
+AVGX.US,D,20241205,000000,19.1992,19.477,18.832,19.1198,312058.68565735,0
+AVGX.US,D,20241206,000000,19.0007,21.3324,18.8122,21.134,393715.24780639,0
+AVGX.US,D,20241209,000000,20.995,21.3916,20.2609,20.9554,329600.43416641,0
+AVGX.US,D,20241210,000000,20.7271,20.7271,18.7828,19.2785,771674.66944547,0
+AVGX.US,D,20241211,000000,21.0347,22.1956,20.3799,21.8285,876716.53413146,0
+AVGX.US,D,20241212,000000,21.2629,21.5308,20.0935,21.3026,1905170.9566158,0
+AVGX.US,D,20241213,000000,28.6152,32.0978,28.0298,31.2148,3578958.1371494,0
+AVGX.US,D,20241216,000000,32.9809,38.696,32.971,38.2396,2825412.7967577,0
+AVGX.US,D,20241217,000000,35.4118,35.8682,33.2489,35.2332,2006403.1224012,0
+AVGX.US,D,20241218,000000,34.9355,34.9851,29.1212,30.2622,1418861.8841025,0
+AVGX.US,D,20241219,000000,31.4826,31.4826,28.6846,28.9128,596113.06082503,0
+AVGX.US,D,20241220,000000,29.3395,31.9787,29.0119,29.5975,1899872.6531448,0
+AVGX.US,D,20241223,000000,31.1354,33.0305,30.8154,32.832,1884774.9575019,0
+AVGX.US,D,20241224,000000,34.8165,34.8561,33.3976,34.8165,1527925.0976279,0
+AVGX.US,D,20241226,000000,34.8958,36.9596,34.1815,36.4238,1656392.579125,0
+AVGX.US,D,20241227,000000,36.2948,36.533,33.7052,35.3721,1559183.7778927,0
+AVGX.US,D,20241230,000000,33.0106,34.3799,32.3459,33.3976,1316389.0465322,0
+AVGX.US,D,20241231,000000,33.46,33.9437,32.285,32.42,774863,0
+AVGX.US,D,20250102,000000,33.6,34.5,31.94,32.45,1274979,0
+AVGX.US,D,20250103,000000,32.74,33.66,31.57,32.55,920362,0
+AVGX.US,D,20250106,000000,33.69,35.06,32.71,33.55,1093287,0
+AVGX.US,D,20250107,000000,34.3,34.3,31.123,31.32,722170,0
+AVGX.US,D,20250108,000000,31.585,32.42,30.67,31.52,484478,0
+AVGX.US,D,20250110,000000,30.98,30.98,29.3401,30.11,513753,0
+AVGX.US,D,20250113,000000,28.95,31.43,28.95,30.4,710259,0
+AVGX.US,D,20250114,000000,30.75,31.7,29.79,30.27,619742,0
+AVGX.US,D,20250115,000000,31.35,31.69,30.56,31.06,448744,0
+AVGX.US,D,20250116,000000,33.1,33.98,31.44,31.46,690171,0
+AVGX.US,D,20250117,000000,33.65,33.757,32.35,33.54,437568,0
+AVGX.US,D,20250121,000000,34.71,35.09,33.61,34.43,836691,0
+AVGX.US,D,20250122,000000,36.2,36.3,34.5,34.56,848493,0
+AVGX.US,D,20250123,000000,33.79,34.36,33.16,34.32,394762,0
+AVGX.US,D,20250124,000000,35.49,36.9599,34.75,35.46,645810,0
+AVGX.US,D,20250127,000000,26.13,27.89,21.5,23.26,4540142,0
+AVGX.US,D,20250128,000000,24.57,24.9429,22.47,24.37,2533339,0
+AVGX.US,D,20250129,000000,24.75,25.3284,23.28,24.28,1332939,0
+AVGX.US,D,20250130,000000,26.9,27.75,25.8,26.31,2582695,0
+AVGX.US,D,20250131,000000,27.265,28.99,26.4371,27.65,2036458,0
+AVGX.US,D,20250203,000000,26.06,27.519,25.7,26.68,1282268,0
+AVGX.US,D,20250204,000000,27.09,28,26.13,27.86,1092061,0
+AVGX.US,D,20250205,000000,30.655,31.74,29.1201,30.3,1485248,0
+AVGX.US,D,20250206,000000,30.73,30.8,29.35,30.04,873467,0
+AVGX.US,D,20250207,000000,30.86,31.16,28.16,28.37,975498,0
+AVGX.US,D,20250210,000000,29,31.1,28.87,30.86,841230,0
+AVGX.US,D,20250211,000000,30.16,31.62,29.58,30.87,620616,0
+AVGX.US,D,20250212,000000,29.61,31.25,29.55,31.18,753900,0
+AVGX.US,D,20250213,000000,31.01,31.39,29.75,31.09,709156,0
+AVGX.US,D,20250214,000000,30.72,30.95,29.2207,30.3,620822,0
+AVGX.US,D,20250218,000000,29.59,29.84,28.0106,29.07,984103,0
+AVGX.US,D,20250219,000000,28.84,29.26,28.07,29.11,620220,0
+AVGX.US,D,20250220,000000,29.1,29.15,27.65,28.6,461712,0
+AVGX.US,D,20250221,000000,28.33,28.8306,26.06,26.5,664580,0
+AVGX.US,D,20250224,000000,26.63,26.69,23.85,23.99,621061,0
+AVGX.US,D,20250225,000000,23.67,24.08,22.385,22.72,547730,0
+AVGX.US,D,20250226,000000,23.77,25.1382,23.52,25.07,763257,0
+AVGX.US,D,20250227,000000,25.92,26.49,21.37,21.44,741116,0
+AVGX.US,D,20250228,000000,21.12,22.12,20.44,21.83,843508,0
+AVGX.US,D,20250303,000000,22.77,22.77,18.51,19.11,1243338,0
+AVGX.US,D,20250304,000000,19.53,20.4182,17.71,19.16,1062772,0
+AVGX.US,D,20250305,000000,20,20.46,19.08,20,968469,0
+AVGX.US,D,20250306,000000,17.77,18.95,17.1,17.6,2521853,0
+AVGX.US,D,20250307,000000,19.02,20.5,17.85,20.4,4360842,0
+AVGX.US,D,20250310,000000,19.2,19.75,17.395,18.21,1590694,0
+AVGX.US,D,20250311,000000,18.84,20.4096,18.39,19.31,1510023,0
+AVGX.US,D,20250312,000000,20.59,21.3,19.78,20.14,1492421,0
+AVGX.US,D,20250313,000000,19.94,20.52,19.17,19.53,581494,0
+AVGX.US,D,20250314,000000,20.49,20.73,19.8746,20.39,590447,0
+AVGX.US,D,20250317,000000,18.81,20.61,18.75,20.16,982742,0
+AVGX.US,D,20250318,000000,19.3,19.7936,18.5501,18.95,633296,0
+AVGX.US,D,20250319,000000,19.01,20.79,18.57,20.3,496374,0
+AVGX.US,D,20250320,000000,19.56,20,19.04,19.37,572228,0
+AVGX.US,D,20250321,000000,18.89,19.65,18.7025,19.59,338863,0
+AVGX.US,D,20250324,000000,20.13,20.56,19.36,19.46,801555,0
+AVGX.US,D,20250325,000000,19.43,19.54,18.7604,18.88,581018,0
+AVGX.US,D,20250326,000000,18.59,18.8199,16.75,17.08,1494754,0
+AVGX.US,D,20250327,000000,16.74,16.83,15.4,15.68,1404774,0
+AVGX.US,D,20250328,000000,15.63,15.8699,14.6476,15.1,639023,0
+AVGX.US,D,20250331,000000,14.26,14.895,13.6195,14.8,782972,0
+AVGX.US,D,20250401,000000,14.59,15.0295,14.12,14.97,594449,0
+AVGX.US,D,20250402,000000,14.6,15.85,14.46,15.59,624787,0
+AVGX.US,D,20250403,000000,13.53,14.01,12.2803,12.35,2368006,0
+AVGX.US,D,20250404,000000,11.33,12.0995,9.96,11.1,1741084,0
+AVGX.US,D,20250407,000000,10.72,13.2,9.8711,12.23,1656694,0
+AVGX.US,D,20250408,000000,14.39,14.71,12.101,12.61,2004132,0
+AVGX.US,D,20250409,000000,13.17,17.59,12.8,17.16,2088575,0
+AVGX.US,D,20250410,000000,15.39,15.6586,13.7335,14.79,1858428,0
+AVGX.US,D,20250411,000000,14.95,16.59,14.95,16.44,1015439,0
+AVGX.US,D,20250414,000000,17.12,17.21,15.379,15.82,814548,0
+AVGX.US,D,20250415,000000,16.04,16.51,15.79,15.91,467105,0
+AVGX.US,D,20250416,000000,14.41,15.39,13.781,15.14,811469,0
+AVGX.US,D,20250417,000000,15.36,15.36,14.3211,14.49,379332,0
+AVGX.US,D,20250421,000000,13.78,13.96,12.91,13.68,541380,0
+AVGX.US,D,20250422,000000,13.93,14.36,13.54,14.21,578387,0
+AVGX.US,D,20250423,000000,15.64,16.035,15.275,15.43,621679,0
+AVGX.US,D,20250424,000000,15.7,17.475,15.7,17.4,771975,0
+AVGX.US,D,20250425,000000,17.25,18.34,17.21,18.14,1026817,0
+AVGX.US,D,20250428,000000,17.78,18.285,17.2701,18.16,698294,0
+AVGX.US,D,20250429,000000,18.09,18.25,17.76,17.91,220060,0
+AVGX.US,D,20250430,000000,16.89,18.28,16.58,18.15,575376,0
+AVGX.US,D,20250501,000000,19.2,19.8416,18.8877,19.07,626267,0
+AVGX.US,D,20250502,000000,20.19,20.66,19.76,20.24,619636,0
+AVGX.US,D,20250505,000000,19.62,20.1592,19.62,19.74,333387,0
+AVGX.US,D,20250506,000000,18.8,19.89,18.8,19.57,321597,0
+AVGX.US,D,20250507,000000,19.46,20.7379,19.22,20.49,450628,0
+AVGX.US,D,20250508,000000,21.05,21.7199,20.23,21.05,835515,0
+AVGX.US,D,20250509,000000,21.28,21.46,20.77,21.11,217159,0
+AVGX.US,D,20250512,000000,23.35,23.81,22.67,23.81,606533,0
+AVGX.US,D,20250513,000000,24.055,26.72,23.92,26.06,818875,0
+AVGX.US,D,20250514,000000,25.695,26.33,25.21,26.05,466633,0
+AVGX.US,D,20250515,000000,25.55,26.56,25.17,26.11,275853,0
+AVGX.US,D,20250516,000000,26,26.03,24.74,25.22,580016,0
+AVGX.US,D,20250519,000000,23.76,25.76,23.6606,25.63,415377,0
+AVGX.US,D,20250520,000000,24.82,25.9,24.79,25.87,208004,0
+AVGX.US,D,20250521,000000,25.36,26.956,25.01,25.43,420623,0
+AVGX.US,D,20250522,000000,25.13,26.29,24.93,25.56,201743,0
+AVGX.US,D,20250523,000000,24.73,25.565,24.59,25.18,253753,0
+AVGX.US,D,20250527,000000,26.13,26.8395,25.7,26.69,321024,0
+AVGX.US,D,20250528,000000,27,27.88,26.4,27.5,759367,0
+AVGX.US,D,20250529,000000,28.92,29.01,27.0518,28.12,778045,0
+AVGX.US,D,20250530,000000,27.85,28.35,26.48,28.07,518752,0
+AVGX.US,D,20250602,000000,28.32,29.92,28.32,29.63,960215,0
+AVGX.US,D,20250603,000000,29.97,31.82,29.85,31.58,1218104,0
+AVGX.US,D,20250604,000000,31.82,33.66,31.75,32.62,1316051,0
+AVGX.US,D,20250605,000000,33.07,33.514,32.07,32.31,2434983,0
+AVGX.US,D,20250606,000000,30.06,31.04,28.84,29.04,2227091,0
+AVGX.US,D,20250609,000000,28.4,29.3099,27.63,28.35,1129969,0
+AVGX.US,D,20250610,000000,28.42,28.83,27.7,28.44,768452,0
+AVGX.US,D,20250611,000000,28.8,30.78,28.265,30.36,1209680,0
+AVGX.US,D,20250612,000000,29.58,31.5499,29.52,31.11,1024828,0
+AVGX.US,D,20250613,000000,29.66,30.56,29.23,29.29,840081,0
+AVGX.US,D,20250616,000000,29.63,30.76,29.483,30.05,705332,0
+AVGX.US,D,20250617,000000,29.77,30.4824,29.06,29.37,448936,0
+AVGX.US,D,20250618,000000,29.75,30.83,29.39,29.84,593391,0
+AVGX.US,D,20250620,000000,30.405,30.405,28.27,29.6,555720,0
+AVGX.US,D,20250623,000000,29.48,30.6,28.8,30.52,646785,0
+AVGX.US,D,20250624,000000,31.84,33.37,31.81,32.89,1120551,0
+AVGX.US,D,20250625,000000,33.55,34.41,32.821,33.1,509097,0
+AVGX.US,D,20250626,000000,33.26,34.87,33,34.46,598153,0
+AVGX.US,D,20250627,000000,34.59,34.8588,33.6,34.2,418769,0
+AVGX.US,D,20250630,000000,35.52,36.34,34.955,35.84,462650,0
+AVGX.US,D,20250701,000000,35.54,35.54,32.48,33.01,539621,0
+AVGX.US,D,20250702,000000,32.66,34.77,32.52,34.25,475286,0
+AVGX.US,D,20250703,000000,34.39,35.7,34.365,35.51,465334,0
+AVGX.US,D,20250707,000000,35.52,36.1056,34.92,35.25,384895,0
+AVGX.US,D,20250708,000000,35.75,35.75,34.49,34.62,327723,0
+AVGX.US,D,20250709,000000,34.92,36.5791,34.92,36.17,612051,0
+AVGX.US,D,20250710,000000,36.61,37.005,34.8775,35.53,418834,0
+AVGX.US,D,20250711,000000,35.205,35.75,34.5751,35.17,314593,0
+AVGX.US,D,20250714,000000,35.11,36.2,33.9542,35.5,293796,0
+AVGX.US,D,20250715,000000,36.52,37.46,36.1201,36.8,381432,0
+AVGX.US,D,20250716,000000,36.64,36.98,35.5,36.8,266575,0
+AVGX.US,D,20250717,000000,36.97,38.74,36.6797,38.33,313556,0
+AVGX.US,D,20250718,000000,38.24,38.47,36.7907,37.39,274094,0
+AVGX.US,D,20250721,000000,37.5,39.29,37.5,38.62,437560,0
+AVGX.US,D,20250722,000000,38.45,38.54,35.55,36.04,348829,0
+AVGX.US,D,20250723,000000,35.63,37.39,34.7122,37.37,682523,0
+AVGX.US,D,20250724,000000,38.84,39.31,37.3431,38.73,428444,0
+AVGX.US,D,20250725,000000,38.56,39.65,38.36,39.14,219953,0
+AVGX.US,D,20250728,000000,39.73,40.4,39.2001,40.12,243252,0
+AVGX.US,D,20250729,000000,41,42.25,40.3071,40.97,321187,0
+AVGX.US,D,20250730,000000,40.79,42.55,40.638,42.45,274272,0
+AVGX.US,D,20250731,000000,42.6,43.445,38.96,39.84,487777,0
+AVGX.US,D,20250801,000000,37.63,39.49,36.560692,38.41,368305,0
+AVGX.US,D,20250804,000000,39.44,41.05,39.25,40.84,305810,0
+AVGX.US,D,20250805,000000,40.89,41.75,39.17,39.52,352487,0
+AVGX.US,D,20250806,000000,39.66,42.17,39.25,41.81,404562,0
+AVGX.US,D,20250807,000000,43.03,44.2021,41.37,42.49,457781,0
+AVGX.US,D,20250808,000000,42.61,43.5,42.13,42.74,258505,0
+AVGX.US,D,20250811,000000,42.82,43.55,41.75,42.42,226618,0
+AVGX.US,D,20250812,000000,43.15,45.03,42.6479,44.88,246998,0
+AVGX.US,D,20250813,000000,45.9,46.18,42.67,43.83,393806,0
+AVGX.US,D,20250814,000000,43.15,45.13,43.15,44.32,294721,0
+AVGX.US,D,20250815,000000,44.28,44.4799,41.12,42.95,433553,0
+AVGX.US,D,20250818,000000,41.96,42.86,40.9,42.75,290053,0
+AVGX.US,D,20250819,000000,41.79,41.875,39.03,39.69,318850,0
+AVGX.US,D,20250820,000000,39.77,39.77,36.161,38.71,369394,0
+AVGX.US,D,20250821,000000,38.39,39,37.3339,38.22,85854,0
+AVGX.US,D,20250822,000000,38.84,40.96,38.13,39.39,222091,0
+AVGX.US,D,20250825,000000,38.98,40.52,38.74,39.38,152515,0
+AVGX.US,D,20250826,000000,39.66,41,39.66,40.49,145303,0
+AVGX.US,D,20250827,000000,40.52,41.25,39.2439,40.92,188657,0
+AVGX.US,D,20250828,000000,41.57,43.92,41.57,43.23,509934,0
+AVGX.US,D,20250829,000000,42.73,42.73,39.06,39.9975,477652,0
+AVGX.US,D,20250902,000000,37.7,40.3393,37.33,40.27,296446,0
+AVGX.US,D,20250903,000000,41.35,41.9,39.8,41.35,514174,0
+AVGX.US,D,20250904,000000,42.15,42.96,41.33,42.24,1097956,0
+AVGX.US,D,20250905,000000,56.12,56.12,49.3547,50.28,2636162,0
+AVGX.US,D,20250908,000000,52.73,56.0119,52.34,53.5,1323998,0
+AVGX.US,D,20250909,000000,55.19,55.19,50.43,50.63,886467,0
+AVGX.US,D,20250910,000000,55.08,61.599,55,60.64,1426680,0
+AVGX.US,D,20250911,000000,61.13,62.05,57.055,57.32,660851,0
+AVGX.US,D,20250912,000000,58.225,58.76,56.43,57.38,412032,0
+AVGX.US,D,20250915,000000,57.29,59.05,56.2111,58.63,303616,0
+AVGX.US,D,20250916,000000,58.985,59,56.4,57.26,286163,0
+AVGX.US,D,20250917,000000,56.84,57.02,51.554,52.94,617442,0
+AVGX.US,D,20250918,000000,54.03,54.19,52.15,52.52,468210,0
+AVGX.US,D,20250919,000000,52.27,52.8099,49.91,52.38,507825,0
+AVGX.US,D,20250922,000000,51.91,53.05,50.5,50.76,643006,0
+AVGX.US,D,20250923,000000,51.06,52.6,50.28,50.72,463010,0
+AVGX.US,D,20250924,000000,50.89,51.0663,49.24,50.8,483618,0
+AVGX.US,D,20250925,000000,48.99,50.4,47.29,49.84,480155,0
+AVGX.US,D,20250926,000000,50.2,50.729,48.2606,49.26,297732,0
+AVGX.US,D,20250929,000000,49.73,51.2,47.29,47.32,559746,0
+AVGX.US,D,20250930,000000,47.9,48.3021,46.43,47.9,385336,0
+AVGX.US,D,20251001,000000,47.2,50.24,46.4313,48.86,624295,0
+AVGX.US,D,20251002,000000,52.955,53.02,49.47,50.3,771350,0
+AVGX.US,D,20251003,000000,51.35,52.049,49.54,50.26,502851,0
+AVGX.US,D,20251006,000000,49.43,51.9,49.11,49.41,716669,0
+AVGX.US,D,20251007,000000,49.79,50.07,46.79,49.59,616678,0
+AVGX.US,D,20251008,000000,48.92,52.47,48.46,52.22,760065,0
+AVGX.US,D,20251009,000000,52.43,52.7,50.74,52.01,601896,0
+AVGX.US,D,20251010,000000,51.97,53.57,45.63,45.77,1593567,0
+AVGX.US,D,20251013,000000,53.71,55.58,51.0709,54.77,2454176,0
+AVGX.US,D,20251014,000000,52.54,52.88,49.63,50.82,1051501,0
+AVGX.US,D,20251015,000000,54.02,55.4,51.92,53.04,849453,0
+AVGX.US,D,20251016,000000,54.62,56.61,52.4611,53.8,625127,0
+AVGX.US,D,20251017,000000,52.4,52.75,49.75,52.4,672053,0
+AVGX.US,D,20251020,000000,53.7,54.36,51.92,52.33,341807,0
+AVGX.US,D,20251021,000000,52.52,52.56,49.9329,50.31,474097,0
+AVGX.US,D,20251022,000000,51.84,51.87,48.24,49.61,408284,0
+AVGX.US,D,20251023,000000,49.71,51.395,49.71,50.77,481156,0
+AVGX.US,D,20251024,000000,53.07,54.7993,52.671,53.65,477252,0
+AVGX.US,D,20251027,000000,55.75,56.15,53.91,55.92,512356,0
+AVGX.US,D,20251028,000000,56.09,59.635,56.09,59.36,721188,0
+AVGX.US,D,20251029,000000,59.36,63.5525,59.36,63.39,1043211,0
+AVGX.US,D,20251030,000000,63.42,63.42,58.3,60.3,916964,0
+AVGX.US,D,20251031,000000,60.77,60.84,56.678,58.02,766336,0
+AVGX.US,D,20251103,000000,58.95,59.6,55.68,55.74,546326,0
+AVGX.US,D,20251104,000000,54.56,57.67,52,52.66,679886,0
+AVGX.US,D,20251105,000000,52.28,56.2001,51.96,54.55,617047,0
+AVGX.US,D,20251106,000000,54.98,55.9899,52.6519,53.49,430996,0
+AVGX.US,D,20251107,000000,52.95,53.0785,47.93,51.63,660368,0
+AVGX.US,D,20251110,000000,54.35,54.66,53.12,54.23,423044,0
+AVGX.US,D,20251111,000000,53.94,55.24,51.605,52.36,469976,0
+AVGX.US,D,20251112,000000,53.79,54.24,52.3,53.3,276410,0
+AVGX.US,D,20251113,000000,51.89,52.575,47,48.61,635351,0
+AVGX.US,D,20251114,000000,46.28,49.949,45.495,49.37,431422,0
+AVGX.US,D,20251117,000000,48.62,52.07,47.9,49.35,387399,0
+AVGX.US,D,20251118,000000,49.4,50.73,47.43,48.74,416638,0
+AVGX.US,D,20251119,000000,48.75,54.11,48,52.64,585483,0
+AVGX.US,D,20251120,000000,56.32,59.05,49.9,50.42,881382,0
+AVGX.US,D,20251121,000000,49.785,50.8,45.91,48.38,470934,0
+AVGX.US,D,20251124,000000,50.63,60.2,50.6,59.11,891314,0
+AVGX.US,D,20251125,000000,61.3,62.25,57.21,61.3,1081777,0
+AVGX.US,D,20251126,000000,61.145,65.97,60.674,65.25,790313,0
+AVGX.US,D,20251128,000000,65.84,66.99,65.02,66.92,292244,0
+AVGX.US,D,20251201,000000,64.3,64.3,61.01,61.44,534389,0
+AVGX.US,D,20251202,000000,62.11,63.62,59.39,59.9,603787,0
+AVGX.US,D,20251203,000000,59.43,60.02,56.4101,59.6,426344,0
+AVGX.US,D,20251204,000000,59.55,60.5377,58.37,59.78,420570,0
+AVGX.US,D,20251205,000000,61.18,63.5297,60.91,62.51,551336,0
+AVGX.US,D,20251208,000000,66.52,67.87,64.83,65.99,897413,0
+AVGX.US,D,20251209,000000,65.12,67.8272,64.14,67.69,805831,0
+AVGX.US,D,20251210,000000,66,70.31,65.408,69.75,643305,0
+AVGX.US,D,20251211,000000,67.135,68.5,63.5,67.86,2325785,0
+AVGX.US,D,20251212,000000,58.75,58.85,50.5,52,5455929,0
+AVGX.US,D,20251215,000000,52.515,52.6,45.6,46.27,2506211,0
+AVGX.US,D,20251216,000000,45.11,48.2899,44.9,46.61,1576664,0
+AVGX.US,D,20251217,000000,48.07,48.2697,41.2,42.4,2180066,0
+AVGX.US,D,20251218,000000,44.9,44.94,41.8,43.33,1819273,0
+AVGX.US,D,20251219,000000,44.23,46.37,44.0901,46.05,1631665,0
+AVGX.US,D,20251222,000000,47.81,47.81,45.4398,46.53,1322776,0
+AVGX.US,D,20251223,000000,46.45,48.91,45.76,48.65,870529,0
+AVGX.US,D,20251224,000000,49.08,49.62,48.1,48.84,684165,0
+AVGX.US,D,20251226,000000,49.06,49.6648,48.2,49.36,611743,0
+AVGX.US,D,20251229,000000,48.26,48.84,47.2551,48.54,483066,0
+AVGX.US,D,20251230,000000,48.03,48.681,47.7902,47.89,539131,0
+AVGX.US,D,20251231,000000,47.82,47.94,46.7,46.89,386621,0
+AVGX.US,D,20260102,000000,48.68,50.705,46.685,47.18,937983,0
+AVGX.US,D,20260105,000000,49.1,49.16,44.21,46.08,1247286,0
+AVGX.US,D,20260106,000000,46.03,47.51,44.7,46.07,805100,0
+AVGX.US,D,20260107,000000,45.5,47.7,44.1,46.08,506694,0
+AVGX.US,D,20260108,000000,45.81,46.03,42.55,43.07,887078,0
+AVGX.US,D,20260109,000000,44.36,46.848,43.32,46.21,849828,0
+AVGX.US,D,20260112,000000,45.44,48.6,45.21,48.17,721456,0
+AVGX.US,D,20260113,000000,48.29,50.1148,47.81,48.75,508158,0
+AVGX.US,D,20260114,000000,47.14,47.63,43.29,44.77,1261137,0
+AVGX.US,D,20260115,000000,47.17,47.275,45.21,45.49,1164431,0
+AVGX.US,D,20260116,000000,46.26,48.5,45.8,47.75,893351,0
+AVGX.US,D,20260120,000000,45.68,46.05,42.41,42.61,1305759,0
+AVGX.US,D,20260121,000000,43.315,43.38,40.41,41.61,1451690,0
+AVGX.US,D,20260122,000000,43.15,43.6,40.6037,40.78,1118602,0
+AVGX.US,D,20260123,000000,39.04,39.77,37.9,39.33,1759011,0
+AVGX.US,D,20260126,000000,39.07,41.415,38.7,40.5,1085076,0
+AVGX.US,D,20260127,000000,41.75,42.9193,41.03,42.45,1072802,0
+AVGX.US,D,20260128,000000,44,44.2,40.87,42.57,1048905,0
+AVGX.US,D,20260129,000000,42.405,43.15,39.225,41.83,1015034,0
+AVGX.US,D,20260130,000000,42.3,43.7,41.26,41.99,835319,0
+AVGX.US,D,20260202,000000,40.7,43.17,40.69,41.92,662871,0
+AVGX.US,D,20260203,000000,42.98,43.85,36.25,39.19,1789311,0
+AVGX.US,D,20260204,000000,38.77,38.89,33.075,36.12,2034403,0
+AVGX.US,D,20260205,000000,37.53,40.44,35.8616,36.74,1548269,0
+AVGX.US,D,20260206,000000,38.8,42.43,38.04,41.98,1381734,0
+AVGX.US,D,20260209,000000,41.34,46.82,41.34,44.68,1444610,0
+AVGX.US,D,20260210,000000,45.58,45.7897,43.65,43.75,492681,0
+AVGX.US,D,20260211,000000,45.14,45.3,42.07,44.33,653578,0
+AVGX.US,D,20260212,000000,44.55,45.22,40.94,41.31,762067,0
+AVGX.US,D,20260213,000000,41.01,42.01,39.7,39.79,553426,0
+AVGX.US,D,20260217,000000,38.43,42.369,37.685,41.63,801607,0
+AVGX.US,D,20260218,000000,40.78,42.88,40.24,41.75,481091,0

daily/us/nasdaq etfs/avs.us.txt

@@ -0,0 +1,308 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVS.US,D,20241030,000000,26.2814,26.2814,26.2814,26.2814,6,0
+AVS.US,D,20241031,000000,27.2774,27.2774,27.2774,27.2774,1,0
+AVS.US,D,20241104,000000,27.55,27.55,27.55,27.55,78,0
+AVS.US,D,20241105,000000,26.89,26.89,26.6733,26.6733,241,0
+AVS.US,D,20241106,000000,26.28,26.28,25.8146,25.8146,276,0
+AVS.US,D,20241107,000000,25.2159,25.2159,25.2159,25.2159,33,0
+AVS.US,D,20241108,000000,25.45,25.45,25.255,25.255,130,0
+AVS.US,D,20241111,000000,25.92,25.9234,25.92,25.9234,171,0
+AVS.US,D,20241114,000000,27.09,27.26,27.09,27.22,327,0
+AVS.US,D,20241119,000000,28.01,28.0274,28.01,28.0274,453,0
+AVS.US,D,20241210,000000,26.27,27.0824,26.27,26.9303,957,0
+AVS.US,D,20241211,000000,25.7,25.7117,24.91,25.1634,4880,0
+AVS.US,D,20241212,000000,25.45,25.69,25.15,25.1637,37269,0
+AVS.US,D,20241213,000000,20.81,20.93,18.6,19.06,902359,0
+AVS.US,D,20241216,000000,18.62,18.62,16.85,16.9834,1131672,0
+AVS.US,D,20241217,000000,17.56,18.07,17.5204,17.64,374751,0
+AVS.US,D,20241218,000000,17.71,19.15,17.7045,18.92,178311,0
+AVS.US,D,20241219,000000,18.54,19.36,18.54,19.31,130163,0
+AVS.US,D,20241220,000000,19.09,19.23,18.29,19.1318,416905,0
+AVS.US,D,20241223,000000,18.57,18.6,17.945,17.99,143218,0
+AVS.US,D,20241224,000000,17.41,17.76,17.3904,17.45,115117,0
+AVS.US,D,20241226,000000,17.43,17.55,16.9169,17.03,65656,0
+AVS.US,D,20241227,000000,17.05,17.65,17.05,17.29,316323,0
+AVS.US,D,20241230,000000,17.82,18.03,17.54,17.7309,120694,0
+AVS.US,D,20241231,000000,17.73,18.06,17.66,18.02,68006,0
+AVS.US,D,20250102,000000,17.69,18.1495,17.45,18.0478,82750,0
+AVS.US,D,20250103,000000,17.98,18.24,17.72,18.0246,82256,0
+AVS.US,D,20250106,000000,17.66,17.891,17.34,17.7107,47030,0
+AVS.US,D,20250107,000000,17.62,18.35,17.62,18.3,41135,0
+AVS.US,D,20250108,000000,18.22,18.484,18.01,18.2359,74007,0
+AVS.US,D,20250110,000000,18.42,18.84,18.42,18.6402,47821,0
+AVS.US,D,20250113,000000,19,19,18.2499,18.58,178455,0
+AVS.US,D,20250114,000000,18.4358,18.73,18.215,18.59,17405,0
+AVS.US,D,20250115,000000,18.38,18.47,18.1729,18.3486,15794,0
+AVS.US,D,20250116,000000,17.76,18.24,17.63,18.23,29156,0
+AVS.US,D,20250117,000000,17.69,17.97,17.6,17.6225,33077,0
+AVS.US,D,20250121,000000,17.3,17.59,17.25,17.39,35107,0
+AVS.US,D,20250122,000000,16.93,17.38,16.93,17.38,50807,0
+AVS.US,D,20250123,000000,17.61,17.61,17.41,17.41,18669,0
+AVS.US,D,20250124,000000,17.12,17.25,16.83,17.125,27896,0
+AVS.US,D,20250127,000000,19.39,20.4799,19.01,20.12,242722,0
+AVS.US,D,20250128,000000,19.51,20.33,19.38,19.56,66275,0
+AVS.US,D,20250129,000000,19.51,19.88,19.22,19.66,44065,0
+AVS.US,D,20250130,000000,18.58,18.94,18.269,18.78,105304,0
+AVS.US,D,20250131,000000,18.46,18.65,17.87,18.28,108369,0
+AVS.US,D,20250203,000000,18.88,18.88,18.3657,18.62,34024,0
+AVS.US,D,20250204,000000,18.53,18.61,18.19,18.19,27931,0
+AVS.US,D,20250205,000000,17.581,17.71,16.99,17.4,77614,0
+AVS.US,D,20250206,000000,17.26,17.6871,17.26,17.49,36856,0
+AVS.US,D,20250207,000000,17.2155,18.03,17.2155,17.97,16738,0
+AVS.US,D,20250210,000000,17.74,17.74,17.15,17.18,20023,0
+AVS.US,D,20250211,000000,17.47,17.47,16.99,17.19,11815,0
+AVS.US,D,20250212,000000,17.57,17.57,17.0901,17.1,12243,0
+AVS.US,D,20250213,000000,17.17,17.425,17.15,17.15,33394,0
+AVS.US,D,20250214,000000,17.614,17.614,17.179,17.36,23327,0
+AVS.US,D,20250218,000000,17.55,17.9681,17.45,17.69,56095,0
+AVS.US,D,20250219,000000,17.76,17.99,17.67,17.67,20611,0
+AVS.US,D,20250220,000000,17.69,18.11,17.69,17.82,42132,0
+AVS.US,D,20250221,000000,17.94,18.6,17.78,18.5,32597,0
+AVS.US,D,20250224,000000,18.47,19.4,18.46,19.4,28137,0
+AVS.US,D,20250225,000000,19.5,20.02,19.39,19.88,49018,0
+AVS.US,D,20250226,000000,19.39,19.471,18.83,18.9134,53206,0
+AVS.US,D,20250227,000000,18.4398,20.25,18.4398,20.22,51338,0
+AVS.US,D,20250228,000000,20.48,20.63,19.94,20.07,27325,0
+AVS.US,D,20250303,000000,19.62,21.52,19.62,21.28,129004,0
+AVS.US,D,20250304,000000,21.3738,21.98,20.54,21.25,36794,0
+AVS.US,D,20250305,000000,20.86,21.2493,20.55,20.78,40499,0
+AVS.US,D,20250306,000000,21.99,22.28,21.38,22.18,323252,0
+AVS.US,D,20250307,000000,21.17,21.83,20.2,20.24,292618,0
+AVS.US,D,20250310,000000,20.79,21.74,20.58,21.32,64883,0
+AVS.US,D,20250311,000000,20.98,21.22,20.061,20.7,69544,0
+AVS.US,D,20250312,000000,20.02,20.403,19.66,20.25,26867,0
+AVS.US,D,20250313,000000,20.31,20.6899,20.1,20.54,26551,0
+AVS.US,D,20250314,000000,19.9707,20.2747,19.9707,20.1,14071,0
+AVS.US,D,20250317,000000,20.88,20.88,20.041,20.24,37166,0
+AVS.US,D,20250318,000000,20.63,21.02,20.475,20.84,32887,0
+AVS.US,D,20250319,000000,20.9,20.94,19.82,20.08,78547,0
+AVS.US,D,20250320,000000,20.38,20.66,20.28,20.52,57228,0
+AVS.US,D,20250321,000000,20.74,20.83,20.42,20.42,12963,0
+AVS.US,D,20250324,000000,20.0341,20.5,19.94,20.5,22029,0
+AVS.US,D,20250325,000000,20.4,20.69,20.31,20.65,21458,0
+AVS.US,D,20250326,000000,20.75,21.8,20.69,21.64,47636,0
+AVS.US,D,20250327,000000,21.86,22.6356,21.86,22.52,57357,0
+AVS.US,D,20250328,000000,22.55,23.23,22.55,22.91,24360,0
+AVS.US,D,20250331,000000,23.55,23.97,23.15,23.15,46020,0
+AVS.US,D,20250401,000000,23.34,23.63,22.97,22.99,16041,0
+AVS.US,D,20250402,000000,23.38,23.38,22.4725,22.51,25542,0
+AVS.US,D,20250403,000000,24.07,24.9,23.6751,24.86,44468,0
+AVS.US,D,20250404,000000,26.28,26.92,25.131,26.19,29577,0
+AVS.US,D,20250407,000000,26.54,27.465,23.6505,24.72,96902,0
+AVS.US,D,20250408,000000,22.57,24.9118,22.35,24.41,147991,0
+AVS.US,D,20250409,000000,23.87,24.1583,19.78,19.95,146212,0
+AVS.US,D,20250410,000000,20.92,21.725,20.84,21.25,83791,0
+AVS.US,D,20250411,000000,21.22,21.22,20.09,20.09,34297,0
+AVS.US,D,20250414,000000,19.72,20.7912,19.7,20.54,85012,0
+AVS.US,D,20250415,000000,20.26,20.505,20.09,20.42,17796,0
+AVS.US,D,20250416,000000,21.38,21.75,20.9001,20.97,21429,0
+AVS.US,D,20250417,000000,20.85,21.5,20.81,21.37,54776,0
+AVS.US,D,20250421,000000,21.85,22.54,21.85,21.98,29685,0
+AVS.US,D,20250422,000000,22.06,22.1,21.53,21.58,53754,0
+AVS.US,D,20250423,000000,20.38,20.66,20.2046,20.66,18229,0
+AVS.US,D,20250424,000000,20.14,20.14,19.27,19.3181,35856,0
+AVS.US,D,20250425,000000,19.37,19.37,18.82,18.89,71737,0
+AVS.US,D,20250428,000000,19.05,19.305,18.85,18.88,30421,0
+AVS.US,D,20250429,000000,18.98,19.0494,18.84,19.02,57183,0
+AVS.US,D,20250430,000000,19.56,19.7,18.87,18.89,71680,0
+AVS.US,D,20250501,000000,18.39,18.51,18.04,18.43,51056,0
+AVS.US,D,20250502,000000,17.84,17.98,17.7,17.84,16267,0
+AVS.US,D,20250505,000000,18.17,18.17,17.8984,18.1,31760,0
+AVS.US,D,20250506,000000,18.49,18.52,18.02,18.16,14471,0
+AVS.US,D,20250507,000000,18.23,18.2725,17.7,17.75,71134,0
+AVS.US,D,20250508,000000,17.5,17.77,17.22,17.5,24547,0
+AVS.US,D,20250509,000000,17.36,17.59,17.32,17.4586,12631,0
+AVS.US,D,20250512,000000,16.55,16.7691,16.33,16.38,20710,0
+AVS.US,D,20250513,000000,16.29,16.29,15.39,15.5784,35090,0
+AVS.US,D,20250514,000000,15.63,15.8199,15.48,15.6,22253,0
+AVS.US,D,20250515,000000,15.76,15.8199,15.445,15.53,41178,0
+AVS.US,D,20250516,000000,15.52,15.92,15.52,15.79,9040,0
+AVS.US,D,20250519,000000,16.32,16.32,15.631,15.65,33348,0
+AVS.US,D,20250520,000000,16.02,16.02,15.59,15.59,17493,0
+AVS.US,D,20250521,000000,15.65,15.83,15.3,15.74,47198,0
+AVS.US,D,20250522,000000,15.78,15.92,15.52,15.71,11433,0
+AVS.US,D,20250523,000000,16.01,16.01,15.71,15.8,28827,0
+AVS.US,D,20250527,000000,15.52,15.6005,15.3,15.36,16134,0
+AVS.US,D,20250528,000000,15.19,15.3799,15.05,15.1,97528,0
+AVS.US,D,20250529,000000,15.1,15.17,14.89,14.93,17585,0
+AVS.US,D,20250530,000000,14.98,15.36,14.89,14.99,22968,0
+AVS.US,D,20250602,000000,14.91,14.91,14.45,14.53,77384,0
+AVS.US,D,20250603,000000,14.45,14.45,14.01,14.06,300079,0
+AVS.US,D,20250604,000000,14.01,14.05,13.61,13.85,393861,0
+AVS.US,D,20250605,000000,13.72,13.95,13.65,13.93,623801,0
+AVS.US,D,20250606,000000,14.35,14.63,14.17,14.59,855316,0
+AVS.US,D,20250609,000000,14.71,14.885,14.53,14.76,177731,0
+AVS.US,D,20250610,000000,14.73,14.94,14.68,14.75,300003,0
+AVS.US,D,20250611,000000,14.66,14.76,14.1561,14.24,96324,0
+AVS.US,D,20250612,000000,14.4,14.42,13.975,14.13,320821,0
+AVS.US,D,20250613,000000,14.38,14.5,14.21,14.5,41948,0
+AVS.US,D,20250616,000000,14.38,14.4291,14.14,14.33,46849,0
+AVS.US,D,20250617,000000,14.41,14.53,14.225,14.47,40326,0
+AVS.US,D,20250618,000000,14.36,14.43,14.12,14.32,40430,0
+AVS.US,D,20250620,000000,14.29,14.7,14.29,14.39,48916,0
+AVS.US,D,20250623,000000,14.49,14.57,14.17,14.18,45351,0
+AVS.US,D,20250624,000000,13.88,13.88,13.48,13.57,50183,0
+AVS.US,D,20250625,000000,13.45,13.5808,13.32,13.52,25380,0
+AVS.US,D,20250626,000000,13.4308,13.5248,13.18,13.25,35431,0
+AVS.US,D,20250627,000000,13.23,13.44,13.188,13.3,61393,0
+AVS.US,D,20250630,000000,13.02,13.14,12.919,12.99,56362,0
+AVS.US,D,20250701,000000,13.05,13.609,13.05,13.52,52455,0
+AVS.US,D,20250702,000000,13.58,13.6,13.1591,13.25,31424,0
+AVS.US,D,20250703,000000,13.24,13.24,13.0024,13.05,28263,0
+AVS.US,D,20250707,000000,13.02,13.11,12.91,13.04,41987,0
+AVS.US,D,20250708,000000,12.94,13.19,12.94,13.17,23946,0
+AVS.US,D,20250709,000000,13.11,13.11,12.84,12.85,27571,0
+AVS.US,D,20250710,000000,12.74,13.14,12.74,13.01,28589,0
+AVS.US,D,20250711,000000,13.1,13.14,13,13.05,18725,0
+AVS.US,D,20250714,000000,13.12,13.275,12.9,13.02,60566,0
+AVS.US,D,20250715,000000,12.8,12.83,12.66,12.78,53118,0
+AVS.US,D,20250716,000000,12.8,12.96,12.73,12.7537,39181,0
+AVS.US,D,20250717,000000,12.76,12.76,12.4375,12.525,130477,0
+AVS.US,D,20250718,000000,12.54,12.72,12.4702,12.645,57796,0
+AVS.US,D,20250721,000000,12.62,12.62,12.35,12.44,27173,0
+AVS.US,D,20250722,000000,12.58,12.92,12.58,12.8466,40509,0
+AVS.US,D,20250723,000000,13.0288,13.0288,12.645,12.645,61964,0
+AVS.US,D,20250724,000000,12.4,12.63,12.32,12.395,66226,0
+AVS.US,D,20250725,000000,12.44,12.45,12.25,12.36,34682,0
+AVS.US,D,20250728,000000,12.2925,12.325,12.15,12.185,70267,0
+AVS.US,D,20250729,000000,12,12.114,11.85,12.0697,79304,0
+AVS.US,D,20250730,000000,12.09,12.09,11.83,11.8409,197808,0
+AVS.US,D,20250731,000000,11.75,12.3,11.7,12.18,60648,0
+AVS.US,D,20250801,000000,12.53,12.699,12.263,12.42,102492,0
+AVS.US,D,20250804,000000,12.24,12.28,12,12.03,97853,0
+AVS.US,D,20250805,000000,12.04,12.28,11.91,12.2209,39385,0
+AVS.US,D,20250806,000000,12.14,12.2686,11.82,11.8609,53108,0
+AVS.US,D,20250807,000000,11.71,11.92,11.53,11.7831,71567,0
+AVS.US,D,20250808,000000,11.78,11.82,11.65,11.73,31308,0
+AVS.US,D,20250811,000000,11.83,11.83,11.62,11.7959,23564,0
+AVS.US,D,20250812,000000,11.7,11.73,11.4254,11.44,46410,0
+AVS.US,D,20250813,000000,11.3,11.7206,11.3,11.5731,73997,0
+AVS.US,D,20250814,000000,11.67,11.67,11.4,11.4815,18950,0
+AVS.US,D,20250815,000000,11.55,11.9174,11.55,11.6921,31869,0
+AVS.US,D,20250818,000000,11.87,11.95,11.7002,11.7052,50028,0
+AVS.US,D,20250819,000000,11.86,12.2294,11.86,12.13,251055,0
+AVS.US,D,20250820,000000,12.14,12.66,12.14,12.29,160585,0
+AVS.US,D,20250821,000000,12.36,12.49,12.25,12.34,47036,0
+AVS.US,D,20250822,000000,12.32,12.37,11.9373,12.175,132301,0
+AVS.US,D,20250825,000000,12.171,12.21,12,12.1561,33233,0
+AVS.US,D,20250826,000000,12.02,12.105,11.95,12.0188,32742,0
+AVS.US,D,20250827,000000,12.04,12.1759,11.9,11.9327,42937,0
+AVS.US,D,20250828,000000,11.82,11.82,11.5,11.5906,132649,0
+AVS.US,D,20250829,000000,11.65,12.16,11.65,12.0391,105682,0
+AVS.US,D,20250902,000000,12.4,12.43,11.981,12.01,145719,0
+AVS.US,D,20250903,000000,11.89,12.0748,11.7584,11.85,150939,0
+AVS.US,D,20250904,000000,11.74,11.82,11.62,11.72,1026236,0
+AVS.US,D,20250905,000000,9.8,10.7298,9.79,10.58,5770155,0
+AVS.US,D,20250908,000000,10.36,10.38,10.001,10.26,1302401,0
+AVS.US,D,20250909,000000,10.12,10.55,10.12,10.53,642002,0
+AVS.US,D,20250910,000000,10.07,10.1,9.41,9.5,2913746,0
+AVS.US,D,20250911,000000,9.47,9.7765,9.42,9.76,968323,0
+AVS.US,D,20250912,000000,9.67,9.825,9.64,9.75,483215,0
+AVS.US,D,20250915,000000,9.74,9.858,9.61,9.63,485007,0
+AVS.US,D,20250916,000000,9.62,9.83,9.62,9.75,372303,0
+AVS.US,D,20250917,000000,9.78,10.25,9.77,10.13,763116,0
+AVS.US,D,20250918,000000,10.03,10.1958,10.01,10.16,375837,0
+AVS.US,D,20250919,000000,10.205,10.42,10.14,10.17,295606,0
+AVS.US,D,20250922,000000,10.2667,10.36,10.1101,10.34,649018,0
+AVS.US,D,20250923,000000,10.19,10.35,10.1001,10.29,261986,0
+AVS.US,D,20250924,000000,10.27,10.45,10.26,10.28,261892,0
+AVS.US,D,20250925,000000,10.47,10.64,10.33,10.38,530253,0
+AVS.US,D,20250926,000000,10.33,10.56,10.31,10.45,161021,0
+AVS.US,D,20250929,000000,10.36,10.65,10.25,10.6485,245873,0
+AVS.US,D,20250930,000000,10.59,10.75,10.56,10.585,185906,0
+AVS.US,D,20251001,000000,10.68,10.75,10.3301,10.4653,232192,0
+AVS.US,D,20251002,000000,10.05,10.4147,10.03,10.325,353099,0
+AVS.US,D,20251003,000000,10.2,10.4,10.1401,10.32,266534,0
+AVS.US,D,20251006,000000,10.42,10.44,10.16,10.41,432796,0
+AVS.US,D,20251007,000000,10.38,10.685,10.34,10.39,254221,0
+AVS.US,D,20251008,000000,10.45,10.5,10.09,10.1,364612,0
+AVS.US,D,20251009,000000,10.1,10.25,10.0714,10.13,217498,0
+AVS.US,D,20251010,000000,10.14,10.745,9.95,10.74,554483,0
+AVS.US,D,20251013,000000,9.81,10.1073,9.5995,9.68,2288898,0
+AVS.US,D,20251014,000000,9.88,10.13,9.8427,10.01,542922,0
+AVS.US,D,20251015,000000,9.72,9.915,9.58,9.81,332107,0
+AVS.US,D,20251016,000000,9.66,9.85,9.4899,9.73,483627,0
+AVS.US,D,20251017,000000,9.88,10.1,9.84,9.86,349166,0
+AVS.US,D,20251020,000000,9.73,9.91,9.69,9.87,190564,0
+AVS.US,D,20251021,000000,9.85,10.095,9.83,10.05,212976,0
+AVS.US,D,20251022,000000,9.94,10.27,9.915,10.13,338182,0
+AVS.US,D,20251023,000000,10.13,10.13,9.9466,10.01,160644,0
+AVS.US,D,20251024,000000,9.79,9.815,9.62,9.73,249966,0
+AVS.US,D,20251027,000000,9.53,9.71,9.51,9.51,208968,0
+AVS.US,D,20251028,000000,9.51,9.51,9.205,9.23,522986,0
+AVS.US,D,20251029,000000,9.24,9.24,8.909,8.92,503919,0
+AVS.US,D,20251030,000000,8.93,9.28,8.92,9.13,718394,0
+AVS.US,D,20251031,000000,9.1,9.4,9.08,9.3,346752,0
+AVS.US,D,20251103,000000,9.25,9.5,9.18,9.49,269941,0
+AVS.US,D,20251104,000000,9.6,9.785,9.33,9.76,501229,0
+AVS.US,D,20251105,000000,9.78,9.82,9.4069,9.5752,406489,0
+AVS.US,D,20251106,000000,9.56,9.735,9.46,9.663,445589,0
+AVS.US,D,20251107,000000,9.72,10.16,9.705,9.84,1221703,0
+AVS.US,D,20251110,000000,9.58,9.68,9.545,9.5816,470147,0
+AVS.US,D,20251111,000000,9.57,9.81,9.495,9.76,510236,0
+AVS.US,D,20251112,000000,9.6,9.76,9.6,9.6728,445033,0
+AVS.US,D,20251113,000000,9.78,10.24,9.73,10.08,1421735,0
+AVS.US,D,20251114,000000,10.35,10.41,9.959487,10.01,533607,0
+AVS.US,D,20251117,000000,10.09,10.15,9.74,10.0333,309951,0
+AVS.US,D,20251118,000000,10.01,10.215,9.865,10.06,607037,0
+AVS.US,D,20251119,000000,10.08,10.1513,9.52,9.66,1028640,0
+AVS.US,D,20251120,000000,9.34,9.92,9.075,9.86,1477981,0
+AVS.US,D,20251121,000000,9.96,10.3,9.835,10.07,1685528,0
+AVS.US,D,20251124,000000,9.83,9.83,8.8758,8.95,2072777,0
+AVS.US,D,20251125,000000,8.8,9.095,8.715,8.78,1774916,0
+AVS.US,D,20251126,000000,8.78,8.82,8.45,8.5,1926461,0
+AVS.US,D,20251128,000000,8.465,8.515,8.39,8.39,759981,0
+AVS.US,D,20251201,000000,8.555,8.7599,8.555,8.74,1074671,0
+AVS.US,D,20251202,000000,8.7,8.875,8.58,8.84,621841,0
+AVS.US,D,20251203,000000,8.88,9.09,8.835,8.86,743385,0
+AVS.US,D,20251204,000000,8.88,8.9656,8.8,8.85,612698,0
+AVS.US,D,20251205,000000,8.76,8.76,8.58,8.65,724245,0
+AVS.US,D,20251208,000000,8.39,8.49,8.28,8.41,2000928,0
+AVS.US,D,20251209,000000,8.48,8.53,8.295,8.31,1382426,0
+AVS.US,D,20251210,000000,8.395,8.435,8.135,8.17,953042,0
+AVS.US,D,20251211,000000,8.35,8.54,8.25,8.29,2970701,0
+AVS.US,D,20251212,000000,8.82,9.35,8.81,9.25,4346122,0
+AVS.US,D,20251215,000000,9.21,9.83,9.205,9.77,2986486,0
+AVS.US,D,20251216,000000,9.9,9.91,9.555,9.73,2387248,0
+AVS.US,D,20251217,000000,9.58,10.3,9.58,10.17,3273942,0
+AVS.US,D,20251218,000000,9.88,10.245,9.88,10.06,3706181,0
+AVS.US,D,20251219,000000,9.94,9.969,9.71,9.73,2305464,0
+AVS.US,D,20251222,000000,9.56,9.8109,9.56,9.69,1040501,0
+AVS.US,D,20251223,000000,9.58,9.645,9.3245,9.35,854229,0
+AVS.US,D,20251224,000000,9.32,9.405,9.255,9.3254,474177,0
+AVS.US,D,20251226,000000,9.29,9.39,9.25,9.27,246667,0
+AVS.US,D,20251229,000000,9.36,9.4672,9.3203,9.35,263188,0
+AVS.US,D,20251230,000000,9.325,9.355,9.27,9.34,126187,0
+AVS.US,D,20251231,000000,9.34,9.46,9.34,9.45,131962,0
+AVS.US,D,20260102,000000,9.26,9.46,9.06,9.41,569407,0
+AVS.US,D,20260105,000000,9.21,9.7,9.21,9.52,759694,0
+AVS.US,D,20260106,000000,9.53,9.67,9.3699,9.511,814692,0
+AVS.US,D,20260107,000000,9.57,9.72,9.36,9.505,422608,0
+AVS.US,D,20260108,000000,9.54,9.89,9.54,9.82,472719,0
+AVS.US,D,20260109,000000,9.68,9.8,9.395,9.465,768225,0
+AVS.US,D,20260112,000000,9.55,9.55,9.2241,9.265,697279,0
+AVS.US,D,20260113,000000,9.26,9.3,9.085,9.2,375165,0
+AVS.US,D,20260114,000000,9.37,9.7333,9.32,9.5844,1105478,0
+AVS.US,D,20260115,000000,9.34,9.54,9.32,9.505,769151,0
+AVS.US,D,20260116,000000,9.43,9.48,9.2,9.27,1030598,0
+AVS.US,D,20260120,000000,9.48,9.8,9.45,9.7847,650191,0
+AVS.US,D,20260121,000000,9.68,10.02,9.68,9.8987,1225076,0
+AVS.US,D,20260122,000000,9.69,10.0002,9.655,9.99,356753,0
+AVS.US,D,20260123,000000,10.19,10.33,10.105,10.16,1152400,0
+AVS.US,D,20260126,000000,10.19,10.24,9.8925,10.02,925141,0
+AVS.US,D,20260127,000000,9.87,9.94,9.715,9.76,588254,0
+AVS.US,D,20260128,000000,9.6,9.945,9.57,9.75,584761,0
+AVS.US,D,20260129,000000,9.8,10.13,9.6899,9.83,503811,0
+AVS.US,D,20260130,000000,9.81,9.9,9.63,9.82,642586,0
+AVS.US,D,20260202,000000,9.96,9.96,9.6999,9.83,480913,0
+AVS.US,D,20260203,000000,9.69,10.495,9.61,10.15,990668,0
+AVS.US,D,20260204,000000,10.2,10.9398,10.19,10.55,1591802,0
+AVS.US,D,20260205,000000,10.38,10.585,9.915,10.45,1416116,0
+AVS.US,D,20260206,000000,10.17,10.26,9.64,9.71,710535,0
+AVS.US,D,20260209,000000,9.76,9.76,9.1429,9.4,798437,0
+AVS.US,D,20260210,000000,9.34,9.51,9.3,9.5,758162,0
+AVS.US,D,20260211,000000,9.36,9.6769,9.33,9.42,630006,0
+AVS.US,D,20260212,000000,9.42,9.7801,9.342,9.74,405785,0
+AVS.US,D,20260213,000000,9.79,9.945,9.66,9.92,968681,0
+AVS.US,D,20260217,000000,10.12,10.18,9.6,9.7,2027307,0
+AVS.US,D,20260218,000000,9.8,9.84,9.55,9.68,635821,0

daily/us/nasdaq etfs/avuq.us.txt

@@ -0,0 +1,213 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVUQ.US,D,20250327,000000,49.553,49.553,49.2773,49.2773,763,0
+AVUQ.US,D,20250328,000000,48.824,48.83,48.2903,48.2903,1863,0
+AVUQ.US,D,20250331,000000,48.15,48.6542,48.15,48.6542,643,0
+AVUQ.US,D,20250401,000000,48.85,48.85,48.47,48.7822,549,0
+AVUQ.US,D,20250403,000000,47.29,47.43,47.005,47.005,2209,0
+AVUQ.US,D,20250404,000000,45.94,45.94,44.3481,44.3481,65812,0
+AVUQ.US,D,20250407,000000,45.04,47.4,43.33,44.0513,2031,0
+AVUQ.US,D,20250408,000000,45.73,45.73,43.434,43.434,972,0
+AVUQ.US,D,20250409,000000,45.12,47.4477,45.12,47.4477,11658,0
+AVUQ.US,D,20250410,000000,46.64,46.64,45.315,45.9033,3115,0
+AVUQ.US,D,20250411,000000,46.2,46.6236,46.19,46.6236,33271,0
+AVUQ.US,D,20250414,000000,47.29,47.3,46.9534,46.9534,1048,0
+AVUQ.US,D,20250415,000000,47.12,47.12,46.78,46.7891,214,0
+AVUQ.US,D,20250416,000000,46.19,46.19,45.67,45.6774,1225,0
+AVUQ.US,D,20250417,000000,45.74,45.82,45.6627,45.6627,458,0
+AVUQ.US,D,20250421,000000,45.09,45.09,44.5847,44.5847,539,0
+AVUQ.US,D,20250422,000000,45.25,45.7325,45.25,45.7325,954,0
+AVUQ.US,D,20250423,000000,46.375,46.56,46.375,46.5402,1830,0
+AVUQ.US,D,20250428,000000,47.599,47.907,47.5816,47.907,6913,0
+AVUQ.US,D,20250429,000000,47.8148,48.13,47.8148,48.0898,4721,0
+AVUQ.US,D,20250430,000000,47.09,48.1182,46.945,48.1096,2879,0
+AVUQ.US,D,20250501,000000,48.6402,48.8749,48.4458,48.4458,3922,0
+AVUQ.US,D,20250502,000000,49.01,49.14,49.01,49.0926,621,0
+AVUQ.US,D,20250505,000000,48.92,48.94,48.7807,48.7807,531,0
+AVUQ.US,D,20250506,000000,48.54,48.56,48.4175,48.4175,564,0
+AVUQ.US,D,20250507,000000,48.22,48.59,48.22,48.3706,927,0
+AVUQ.US,D,20250508,000000,48.64,49.13,48.64,48.71,1222,0
+AVUQ.US,D,20250509,000000,48.68,48.68,48.5832,48.5832,593,0
+AVUQ.US,D,20250512,000000,50.04,50.3578,49.93,50.3578,1161,0
+AVUQ.US,D,20250513,000000,50.56,50.72,50.56,50.6884,2579,0
+AVUQ.US,D,20250514,000000,50.85,50.867,50.76,50.8223,1942,0
+AVUQ.US,D,20250515,000000,50.78,50.85,50.685,50.744,1160,0
+AVUQ.US,D,20250516,000000,51.01,51.0731,50.92,51.0731,1165,0
+AVUQ.US,D,20250519,000000,50.74,51.066,50.74,51.066,598,0
+AVUQ.US,D,20250520,000000,50.64,50.7847,50.64,50.7847,344,0
+AVUQ.US,D,20250521,000000,50.74,51.02,50.06,50.2079,4558,0
+AVUQ.US,D,20250522,000000,50.292,50.6,50.2792,50.2792,782,0
+AVUQ.US,D,20250523,000000,49.97,49.97,49.7766,49.7766,147,0
+AVUQ.US,D,20250527,000000,50.31,50.89,50.31,50.8738,917,0
+AVUQ.US,D,20250528,000000,50.87,50.87,50.6898,50.6898,1114,0
+AVUQ.US,D,20250603,000000,51.48,51.51,51.48,51.4826,238,0
+AVUQ.US,D,20250604,000000,51.735,51.735,51.678,51.678,1013,0
+AVUQ.US,D,20250605,000000,51.77,52.06,51.4275,51.4275,2642,0
+AVUQ.US,D,20250606,000000,51.97,52.126,51.97,52.0479,820,0
+AVUQ.US,D,20250609,000000,52.15,52.21,52.1065,52.1065,1409,0
+AVUQ.US,D,20250610,000000,52.18,52.3804,52.18,52.3804,527,0
+AVUQ.US,D,20250611,000000,52.46,52.46,52.14,52.1623,4955,0
+AVUQ.US,D,20250612,000000,52.4,52.4,52.3196,52.3196,475,0
+AVUQ.US,D,20250613,000000,52.1,52.1,51.6654,51.6654,1210,0
+AVUQ.US,D,20250620,000000,51.63,51.69,51.5924,51.5924,1340,0
+AVUQ.US,D,20250623,000000,51.45,52.0591,51.45,52.0591,2021,0
+AVUQ.US,D,20250624,000000,52.59,52.68,52.59,52.6222,1296,0
+AVUQ.US,D,20250625,000000,52.815,52.85,52.815,52.819,903,0
+AVUQ.US,D,20250626,000000,53.14,53.3902,53.11,53.3902,2286,0
+AVUQ.US,D,20250627,000000,53.45,53.736,53.4499,53.736,719,0
+AVUQ.US,D,20250630,000000,53.86,54.0499,53.86,54.0499,1579,0
+AVUQ.US,D,20250701,000000,53.9414,53.9414,53.707,53.707,911,0
+AVUQ.US,D,20250702,000000,54.07,54.1503,54.07,54.1503,1350,0
+AVUQ.US,D,20250703,000000,54.4548,54.6863,54.4548,54.6863,303,0
+AVUQ.US,D,20250707,000000,54.253,54.273,54.253,54.273,382,0
+AVUQ.US,D,20250708,000000,54.145,54.1725,54.145,54.1725,450,0
+AVUQ.US,D,20250709,000000,54.52,54.6753,54.52,54.6753,3219,0
+AVUQ.US,D,20250710,000000,54.51,54.6853,54.51,54.6853,333,0
+AVUQ.US,D,20250711,000000,54.71,54.76,54.6066,54.6066,4604,0
+AVUQ.US,D,20250714,000000,54.56,54.8,54.56,54.7528,712,0
+AVUQ.US,D,20250715,000000,55.03,55.03,54.7805,54.7805,236,0
+AVUQ.US,D,20250717,000000,55.28,55.28,55.2079,55.2079,271,0
+AVUQ.US,D,20250721,000000,55.411,55.411,55.401,55.401,1427,0
+AVUQ.US,D,20250722,000000,55.1,55.2805,55.1,55.2805,350,0
+AVUQ.US,D,20250723,000000,55.38,55.6718,55.38,55.6718,1987,0
+AVUQ.US,D,20250724,000000,55.85,56.0079,55.85,55.8943,934,0
+AVUQ.US,D,20250725,000000,56.1,56.23,56.065,56.1146,3550,0
+AVUQ.US,D,20250728,000000,56.35,56.35,56.2,56.3041,804,0
+AVUQ.US,D,20250729,000000,56.45,56.45,56.0717,56.0717,656,0
+AVUQ.US,D,20250730,000000,56.23,56.23,55.94,56.1505,645,0
+AVUQ.US,D,20250731,000000,56.9,56.9,56.1974,56.1974,1377,0
+AVUQ.US,D,20250801,000000,55.32,55.32,54.8801,54.9889,604,0
+AVUQ.US,D,20250804,000000,55.9179,56.0045,55.9179,56.0045,611,0
+AVUQ.US,D,20250805,000000,56.11,56.11,55.6134,55.6134,844,0
+AVUQ.US,D,20250806,000000,56.27,56.3,56.2633,56.2633,307,0
+AVUQ.US,D,20250807,000000,56.5,57.53,56.11,56.2527,50576,0
+AVUQ.US,D,20250808,000000,56.69,56.829,56.69,56.7994,321,0
+AVUQ.US,D,20250811,000000,56.628,56.628,56.6006,56.6006,492,0
+AVUQ.US,D,20250812,000000,57.34,57.4241,57.34,57.4241,601,0
+AVUQ.US,D,20250813,000000,57.3496,57.4136,57.3496,57.4136,553,0
+AVUQ.US,D,20250814,000000,57.46,57.461,57.46,57.461,463,0
+AVUQ.US,D,20250815,000000,57.249,57.2999,57.2365,57.2365,838,0
+AVUQ.US,D,20250818,000000,57.195,57.2652,57.195,57.2652,260,0
+AVUQ.US,D,20250820,000000,55.999,56.1285,55.999,56.1285,550,0
+AVUQ.US,D,20250821,000000,55.98,55.98,55.8,55.8969,1428,0
+AVUQ.US,D,20250822,000000,56.96,56.9999,56.8524,56.8524,4774,0
+AVUQ.US,D,20250825,000000,57.06,57.07,56.7822,56.7822,4645,0
+AVUQ.US,D,20250826,000000,56.9269,57.0747,56.91,57.0747,4252,0
+AVUQ.US,D,20250827,000000,56.9666,57.2472,56.9666,57.2472,2349,0
+AVUQ.US,D,20250828,000000,57.3,57.5976,57.289,57.5567,2619,0
+AVUQ.US,D,20250829,000000,56.855,56.92,56.855,56.8716,1023,0
+AVUQ.US,D,20250902,000000,55.76,56.4457,55.72,56.4419,48984,0
+AVUQ.US,D,20250903,000000,57.03,57.075,56.77,57.0383,7714,0
+AVUQ.US,D,20250904,000000,57.175,57.6935,57.175,57.6935,7260,0
+AVUQ.US,D,20250905,000000,57.718,57.718,57.074,57.4597,3219,0
+AVUQ.US,D,20250908,000000,58,58,57.835,57.835,516,0
+AVUQ.US,D,20250909,000000,57.74,57.9702,57.74,57.9702,26694,0
+AVUQ.US,D,20250910,000000,58.53,58.58,58.3073,58.3073,1704,0
+AVUQ.US,D,20250911,000000,58.5815,58.5815,58.559,58.5735,1054,0
+AVUQ.US,D,20250912,000000,58.535,58.74,58.535,58.6119,4699,0
+AVUQ.US,D,20250915,000000,59.02,59.1011,59.02,59.1011,1054,0
+AVUQ.US,D,20250916,000000,59.03,59.05,59.0077,59.0077,572,0
+AVUQ.US,D,20250917,000000,58.7313,58.7313,58.6625,58.6625,717,0
+AVUQ.US,D,20250918,000000,59.1947,59.1947,59.0997,59.0997,2388,0
+AVUQ.US,D,20250919,000000,59.1799,59.525,59.1799,59.525,2409,0
+AVUQ.US,D,20250922,000000,59.6299,59.98,59.6299,59.9635,2700,0
+AVUQ.US,D,20250923,000000,59.84,59.84,59.18,59.3136,3025,0
+AVUQ.US,D,20250924,000000,59.4016,59.4016,58.9899,59.0131,9516,0
+AVUQ.US,D,20250925,000000,58.77,58.89,58.5299,58.7706,2003,0
+AVUQ.US,D,20250926,000000,58.77,59.04,58.72,58.9984,2359,0
+AVUQ.US,D,20250929,000000,59.49,59.49,59.0534,59.1758,407,0
+AVUQ.US,D,20250930,000000,59.17,59.3663,59.06,59.3663,979,0
+AVUQ.US,D,20251001,000000,59.14,59.65,59.14,59.5509,729,0
+AVUQ.US,D,20251002,000000,59.69,59.7503,59.5,59.7503,3081,0
+AVUQ.US,D,20251003,000000,59.75,59.92,59.5123,59.5123,904,0
+AVUQ.US,D,20251006,000000,59.67,59.8354,59.67,59.8354,223,0
+AVUQ.US,D,20251007,000000,59.92,59.92,59.5114,59.5114,289,0
+AVUQ.US,D,20251008,000000,59.79,60.137,59.79,60.137,1438,0
+AVUQ.US,D,20251009,000000,59.88,60.0145,59.88,60.0145,218631,0
+AVUQ.US,D,20251010,000000,60.21,60.21,58.1606,58.1606,350,0
+AVUQ.US,D,20251013,000000,59.2184,59.39,59.2184,59.3308,2391,0
+AVUQ.US,D,20251014,000000,58.9,59.35,58.9,59.0149,1710,0
+AVUQ.US,D,20251015,000000,59.649,59.7,59.1677,59.3116,1452,0
+AVUQ.US,D,20251016,000000,59.7758,59.7758,58.9299,59.0054,3372,0
+AVUQ.US,D,20251017,000000,58.855,59.27,58.855,59.2401,25956,0
+AVUQ.US,D,20251020,000000,59.92,60.04,59.9122,59.9122,1887,0
+AVUQ.US,D,20251022,000000,60.09,60.09,59.0877,59.3541,19134,0
+AVUQ.US,D,20251023,000000,59.906,60.03,59.87,59.9153,6861,0
+AVUQ.US,D,20251024,000000,60.63,60.63,60.5588,60.5588,278,0
+AVUQ.US,D,20251027,000000,61.31,61.52,61.31,61.506,1356,0
+AVUQ.US,D,20251028,000000,61.5422,61.97,61.495,61.8616,1064,0
+AVUQ.US,D,20251029,000000,62.17,62.17,61.7,62.0078,2133,0
+AVUQ.US,D,20251030,000000,61.445,61.445,60.9912,60.9912,1445,0
+AVUQ.US,D,20251031,000000,61.569,61.569,61.22,61.2426,2952,0
+AVUQ.US,D,20251103,000000,61.43,61.64,61.43,61.4544,8283,0
+AVUQ.US,D,20251104,000000,60.826,60.99,60.3772,60.3772,6194,0
+AVUQ.US,D,20251105,000000,60.73,60.83,60.6012,60.6012,2737,0
+AVUQ.US,D,20251106,000000,60.07,60.07,59.5205,59.5205,117674,0
+AVUQ.US,D,20251107,000000,58.99,59.525,58.9,59.525,4045,0
+AVUQ.US,D,20251110,000000,60.6,60.8,60.21,60.7545,1650,0
+AVUQ.US,D,20251111,000000,60.48,60.75,60.445,60.5762,9177,0
+AVUQ.US,D,20251112,000000,60.6528,60.6528,60.2887,60.4709,20955,0
+AVUQ.US,D,20251113,000000,59.86,59.932,59.1937,59.1937,13724,0
+AVUQ.US,D,20251114,000000,58.42,59.2306,58.42,59.2306,1520,0
+AVUQ.US,D,20251117,000000,59.398,59.4,58.4,58.6469,3496,0
+AVUQ.US,D,20251118,000000,58.4999,58.4999,57.635,58.1038,40987,0
+AVUQ.US,D,20251119,000000,58.4,58.97,58.23,58.481,3632,0
+AVUQ.US,D,20251120,000000,59.85,59.85,57.1913,57.3006,5786,0
+AVUQ.US,D,20251121,000000,57.61,57.89,57.175612,57.7856,2263,0
+AVUQ.US,D,20251124,000000,58.4,59.15,58.4,59.1021,7323,0
+AVUQ.US,D,20251125,000000,58.91,59.68,58.782,59.5678,5786,0
+AVUQ.US,D,20251126,000000,60.25,60.25,60.082,60.082,1499,0
+AVUQ.US,D,20251128,000000,60.2348,60.335,60.2348,60.335,751,0
+AVUQ.US,D,20251201,000000,60.05,60.34,59.8699,60.0569,2302,0
+AVUQ.US,D,20251202,000000,60.48,60.615,60.3357,60.3357,3032,0
+AVUQ.US,D,20251203,000000,60.2822,60.3449,60.2822,60.3449,511,0
+AVUQ.US,D,20251204,000000,60.81,60.81,60.2495,60.4884,9430,0
+AVUQ.US,D,20251205,000000,60.48,60.84,60.48,60.6988,2746,0
+AVUQ.US,D,20251208,000000,60.84,60.84,60.43,60.5275,6560,0
+AVUQ.US,D,20251209,000000,60.68,60.73,60.535,60.5816,5924,0
+AVUQ.US,D,20251210,000000,60.48,60.86,60.381,60.8562,6454,0
+AVUQ.US,D,20251211,000000,60.68,60.92,60.335,60.893,7597,0
+AVUQ.US,D,20251212,000000,60.1955,60.1955,59.73,59.9067,7117,0
+AVUQ.US,D,20251215,000000,59.735,59.735,59.59,59.5913,2298,0
+AVUQ.US,D,20251216,000000,59.34,59.71,59.34,59.6565,1256,0
+AVUQ.US,D,20251217,000000,59.58,59.58,58.6643,58.6643,3812,0
+AVUQ.US,D,20251218,000000,59.77,59.77,59.31,59.4388,11973,0
+AVUQ.US,D,20251219,000000,59.9,60.1757,59.83,60.1757,12031,0
+AVUQ.US,D,20251222,000000,60.42,60.6,60.42,60.5617,1941,0
+AVUQ.US,D,20251223,000000,60.65,60.91,60.65,60.8934,17945,0
+AVUQ.US,D,20251224,000000,60.81,61.062,60.81,61.062,1981,0
+AVUQ.US,D,20251226,000000,61.105,61.1248,61.0399,61.0399,4258,0
+AVUQ.US,D,20251229,000000,60.82,60.82,60.56,60.7376,6497,0
+AVUQ.US,D,20251230,000000,60.622,60.75,60.622,60.6282,1384,0
+AVUQ.US,D,20251231,000000,60.4599,60.475,60.1695,60.1695,2859,0
+AVUQ.US,D,20260102,000000,60.4825,60.4825,59.98,60.2336,5002,0
+AVUQ.US,D,20260105,000000,60.89,60.89,60.635,60.6444,4723,0
+AVUQ.US,D,20260106,000000,60.84,61.097,60.79,61.097,3648,0
+AVUQ.US,D,20260107,000000,61.19,61.45,61.052,61.052,8353,0
+AVUQ.US,D,20260108,000000,60.869,60.869,60.652,60.7937,6020,0
+AVUQ.US,D,20260109,000000,60.97,61.41,60.97,61.3309,1300,0
+AVUQ.US,D,20260112,000000,61.13,61.5175,61.13,61.5175,1782,0
+AVUQ.US,D,20260113,000000,61.45,61.45,61.19,61.3573,3156,0
+AVUQ.US,D,20260114,000000,61.08,61.08,60.3801,60.7132,8582,0
+AVUQ.US,D,20260115,000000,61.34,61.34,60.9883,60.9883,5671,0
+AVUQ.US,D,20260116,000000,61.19,61.23,60.98,60.9857,5083,0
+AVUQ.US,D,20260120,000000,60.14,60.17,59.4848,59.4848,3363,0
+AVUQ.US,D,20260121,000000,59.86,60.1396,59.55,60.1396,4363,0
+AVUQ.US,D,20260122,000000,60.57,60.74,60.4032,60.5089,5514,0
+AVUQ.US,D,20260123,000000,60.65,60.94,60.4501,60.7799,7756,0
+AVUQ.US,D,20260126,000000,61.0666,61.31,61.0666,61.1396,16341,0
+AVUQ.US,D,20260127,000000,61.21,61.6493,61.21,61.6493,888,0
+AVUQ.US,D,20260128,000000,61.76,61.76,61.4113,61.6623,5475,0
+AVUQ.US,D,20260129,000000,61.24,61.5252,60.385,61.5252,1956,0
+AVUQ.US,D,20260130,000000,61.33,61.37,60.6706,60.8862,16683,0
+AVUQ.US,D,20260202,000000,61.01,61.52,60.97,61.3085,10241,0
+AVUQ.US,D,20260203,000000,61.32,61.32,60.235,60.5359,5706,0
+AVUQ.US,D,20260204,000000,60.78,60.78,59.6094,59.7934,2345,0
+AVUQ.US,D,20260205,000000,58.7701,59.4416,58.7701,58.9751,4882,0
+AVUQ.US,D,20260206,000000,59.78,60.51,59.64,60.4069,4439,0
+AVUQ.US,D,20260209,000000,60.78,60.99,60.78,60.8834,1441,0
+AVUQ.US,D,20260210,000000,60.8618,60.9834,60.4681,60.4681,10925,0
+AVUQ.US,D,20260211,000000,61.1,61.1,60.4489,60.4489,1599,0
+AVUQ.US,D,20260212,000000,59.53,59.61,59.2366,59.2366,985,0
+AVUQ.US,D,20260213,000000,59.06,59.62,59.03,59.1181,4383,0
+AVUQ.US,D,20260217,000000,59.11,59.575,58.632,59.3657,6714,0
+AVUQ.US,D,20260218,000000,59.74,60.12,59.6854,59.6854,3956,0

daily/us/nasdaq etfs/baig.us.txt

@@ -0,0 +1,125 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAIG.US,D,20250821,000000,14.523,14.73,14.1724,14.3493,7224,0
+BAIG.US,D,20250822,000000,14.11,14.92,13.35,14.4013,16632,0
+BAIG.US,D,20250825,000000,14.38,14.38,13.21,13.3522,30575,0
+BAIG.US,D,20250826,000000,13.35,14,12.78,13.5059,35304,0
+BAIG.US,D,20250827,000000,13.95,13.95,12.371,12.4769,24924,0
+BAIG.US,D,20250828,000000,12.83,12.94,12.3415,12.4693,57816,0
+BAIG.US,D,20250829,000000,12.54,12.54,11.4008,12.0569,20267,0
+BAIG.US,D,20250902,000000,11.12,11.96,10.93,11.83,21830,0
+BAIG.US,D,20250903,000000,11.45,11.89,11.2,11.2805,11202,0
+BAIG.US,D,20250904,000000,11.14,11.5695,10.68,11.3034,11923,0
+BAIG.US,D,20250905,000000,11.77,11.77,10.6,11.5463,25152,0
+BAIG.US,D,20250908,000000,11.71,11.71,11.05,11.1105,30906,0
+BAIG.US,D,20250909,000000,11.1647,11.17,10.53,10.73,42017,0
+BAIG.US,D,20250910,000000,10.95,11.1989,10.115,10.4,95687,0
+BAIG.US,D,20250911,000000,10.4,12.04,10.4,11.34,272969,0
+BAIG.US,D,20250912,000000,12.57,13.16,11.48,12,461401,0
+BAIG.US,D,20250915,000000,12.42,13.0949,11.75,12.08,296310,0
+BAIG.US,D,20250916,000000,13.15,16.46,13.0501,16.1956,926956,0
+BAIG.US,D,20250917,000000,15.49,17.28,14.2342,16.45,537713,0
+BAIG.US,D,20250918,000000,17.76,18.62,16.55,17.88,616374,0
+BAIG.US,D,20250919,000000,18.05,21.56,17.8801,21.07,699259,0
+BAIG.US,D,20250922,000000,20.74,23.23,17.88,22.48,830066,0
+BAIG.US,D,20250923,000000,24.51,31.4,23.3801,28.22,1682446,0
+BAIG.US,D,20250924,000000,28.74,29.3,25.1255,25.44,703133,0
+BAIG.US,D,20250925,000000,22,23.79,20.01,22.3217,636949,0
+BAIG.US,D,20250926,000000,22.72,22.72,18.775,19.79,563503,0
+BAIG.US,D,20250929,000000,20.64,21.22,18.0501,18.16,534987,0
+BAIG.US,D,20250930,000000,17.9,19.5,17.421,18.53,639692,0
+BAIG.US,D,20251001,000000,18.67,21.52,17.7901,21.2,689536,0
+BAIG.US,D,20251002,000000,22.1,23.36,20.9401,22.747,683994,0
+BAIG.US,D,20251003,000000,23.27,23.3596,20.5014,22.27,820059,0
+BAIG.US,D,20251006,000000,22.38,26.4623,22.38,25.36,1116608,0
+BAIG.US,D,20251007,000000,25.66,25.8,21.59,23.8112,1125212,0
+BAIG.US,D,20251008,000000,23.97,25.7,21.5,22.7,893363,0
+BAIG.US,D,20251009,000000,22.69,24.34,21.6104,23.9,798042,0
+BAIG.US,D,20251010,000000,24.41,32.25,22.04,22.25,2474768,0
+BAIG.US,D,20251013,000000,24.5,34.16,24.33,31.88,2083175,0
+BAIG.US,D,20251014,000000,32.66,36.025,29.19,32.62,1308633,0
+BAIG.US,D,20251015,000000,34.47,35.34,26.01,29.67,1593751,0
+BAIG.US,D,20251016,000000,30.3,30.73,23.6293,24.1,973932,0
+BAIG.US,D,20251017,000000,22.87,24.05,20.25,22.18,670604,0
+BAIG.US,D,20251020,000000,23.59,24.628,21.8104,22.46,516057,0
+BAIG.US,D,20251021,000000,21.7,22.5897,19.1598,20.36,463298,0
+BAIG.US,D,20251022,000000,18.71,19.65,16.29,17.475,555960,0
+BAIG.US,D,20251023,000000,17.85,18.935,17.25,18.4046,491017,0
+BAIG.US,D,20251024,000000,20.23,21.25,19.6015,19.775,556517,0
+BAIG.US,D,20251027,000000,20.67,21.24,18.77,20.05,695259,0
+BAIG.US,D,20251028,000000,19.79,20.98,18.055,18.21,681405,0
+BAIG.US,D,20251029,000000,18.36,19.7,17.35,18.7594,577127,0
+BAIG.US,D,20251030,000000,17.61,18.93,16.91,18.07,356252,0
+BAIG.US,D,20251031,000000,18.27,18.94,17.2725,18.92,643580,0
+BAIG.US,D,20251103,000000,18.77,18.82,15.055,15.49,683727,0
+BAIG.US,D,20251104,000000,13.28,14.608,12.47,12.59,319137,0
+BAIG.US,D,20251105,000000,13.08,14.73,12.8,14.47,357017,0
+BAIG.US,D,20251106,000000,13.92,14.0799,11.78,12.18,356917,0
+BAIG.US,D,20251107,000000,11.22,12.342,10.6,12.1806,350677,0
+BAIG.US,D,20251110,000000,13.35,13.35,11.8165,12.3189,679500,0
+BAIG.US,D,20251111,000000,17.56,17.82,13.6437,13.94,1671511,0
+BAIG.US,D,20251112,000000,15.22,19.92,15.12,18.98,2121916,0
+BAIG.US,D,20251113,000000,17.91,18.17,13.49,14.51,1066249,0
+BAIG.US,D,20251114,000000,13.33,15.58,13.017,13.21,764555,0
+BAIG.US,D,20251117,000000,12.77,13.08,10.27,11.05,936747,0
+BAIG.US,D,20251118,000000,10.8,13.55,10.5,12.595,960171,0
+BAIG.US,D,20251119,000000,12.19,13.14,11.53,12.07,746749,0
+BAIG.US,D,20251120,000000,13.36,14.67,10.62,10.65,1190023,0
+BAIG.US,D,20251121,000000,10.76,11.25,8.82,10.22,1000613,0
+BAIG.US,D,20251124,000000,10.67,13.5,10.61,13.49,750806,0
+BAIG.US,D,20251125,000000,12.72,13.22,11.93,13.12,431067,0
+BAIG.US,D,20251126,000000,13.49,13.51,12.31,12.41,519742,0
+BAIG.US,D,20251128,000000,12.7499,14.05,12.48,13.67,336582,0
+BAIG.US,D,20251201,000000,12.74,13.15,12.2,12.43,351115,0
+BAIG.US,D,20251202,000000,12.76,12.89,11.31,11.31,443839,0
+BAIG.US,D,20251203,000000,11.4,12.61,10.6647,12.49,345489,0
+BAIG.US,D,20251204,000000,12.44,16.93,12.39,16.42,863036,0
+BAIG.US,D,20251205,000000,15.49,16.41,14.09,15.43,462405,0
+BAIG.US,D,20251208,000000,16.08,16.1,13.5356,14.2,485213,0
+BAIG.US,D,20251209,000000,13.62,14.8,13.25,14.7366,390100,0
+BAIG.US,D,20251210,000000,14.34,16,13.7611,14.2728,446433,0
+BAIG.US,D,20251211,000000,13.81,15.33,13.05,14.82,386531,0
+BAIG.US,D,20251212,000000,14.78,15.88,12.41,13.2834,473792,0
+BAIG.US,D,20251215,000000,13.23,13.23,10.8,11.54,512118,0
+BAIG.US,D,20251216,000000,11.44,12.1398,10.9404,11.1232,300425,0
+BAIG.US,D,20251217,000000,11.29,11.5,9.47,9.54,397438,0
+BAIG.US,D,20251218,000000,10.27,10.71,9.8,10.1759,378192,0
+BAIG.US,D,20251219,000000,10.58,12.69,10.44,12.3541,555418,0
+BAIG.US,D,20251222,000000,12.6,13.54,12.08,13.1,381727,0
+BAIG.US,D,20251223,000000,12.4,13.15,11.6413,11.74,246779,0
+BAIG.US,D,20251224,000000,11.71,11.71,11.22,11.52,116541,0
+BAIG.US,D,20251226,000000,11.44,11.44,10.14,10.35,232347,0
+BAIG.US,D,20251229,000000,9.97,10.8,9.84,10.02,240706,0
+BAIG.US,D,20251230,000000,9.7,9.81,8.84,8.99,334359,0
+BAIG.US,D,20251231,000000,8.9,9.1,8.3111,8.7,350176,0
+BAIG.US,D,20260102,000000,9.28,10.065,8.73,10.05,432457,0
+BAIG.US,D,20260105,000000,10.1,10.3898,9.08,10.22,658380,0
+BAIG.US,D,20260106,000000,10.28,12,10.02,12,883352,0
+BAIG.US,D,20260107,000000,10.95,11.724,10.333,10.44,586581,0
+BAIG.US,D,20260108,000000,10.29,11.4,10.12,11.0529,388896,0
+BAIG.US,D,20260109,000000,11.2,12.1594,10.9703,11.0956,533159,0
+BAIG.US,D,20260112,000000,11.03,11.6583,10.63,11.55,386407,0
+BAIG.US,D,20260113,000000,11.81,11.99,10.34,10.74,358350,0
+BAIG.US,D,20260114,000000,10.58,11.5,9.9101,11.22,498515,0
+BAIG.US,D,20260115,000000,11.26,12.51,10.8819,11.01,630329,0
+BAIG.US,D,20260116,000000,11.04,11.5865,10.48,10.72,481707,0
+BAIG.US,D,20260120,000000,9.9,10.9,9.6309,10.12,662040,0
+BAIG.US,D,20260121,000000,10.485,10.5,8.08,9.27,1090897,0
+BAIG.US,D,20260122,000000,9.58,10.28,9.36,9.96,411466,0
+BAIG.US,D,20260123,000000,9.86,10.3287,9.35,9.57,510401,0
+BAIG.US,D,20260126,000000,9.82,10.33,9.09,9.24,434463,0
+BAIG.US,D,20260127,000000,9.31,10.8,9.15,10.66,486181,0
+BAIG.US,D,20260128,000000,11.11,12.03,9.8,10.16,581426,0
+BAIG.US,D,20260129,000000,10.05,10.05,8.25,8.6,707142,0
+BAIG.US,D,20260130,000000,8.2,8.53,6.82,7.07,716678,0
+BAIG.US,D,20260202,000000,7,7.07,6.28,6.28,426950,0
+BAIG.US,D,20260203,000000,6.69,6.8276,6.09,6.77,391553,0
+BAIG.US,D,20260204,000000,6.5,6.5,5.24,5.45,394887,0
+BAIG.US,D,20260205,000000,4.97,5.41,4.3,4.4,453143,0
+BAIG.US,D,20260206,000000,4.81,6.065,4.7182,5.9,454477,0
+BAIG.US,D,20260209,000000,5.5,6.36,5.44,6.26,445062,0
+BAIG.US,D,20260210,000000,6.16,6.3345,5.35,5.5,253478,0
+BAIG.US,D,20260211,000000,5.68,5.68,4.7238,5.0966,231156,0
+BAIG.US,D,20260212,000000,5.21,5.21,4.09,4.39,456398,0
+BAIG.US,D,20260213,000000,4.49,4.7,4.2,4.29,320543,0
+BAIG.US,D,20260217,000000,4.2,4.25,3.89,4.01,264381,0
+BAIG.US,D,20260218,000000,3.97,4.52,3.9016,4.34,301629,0

daily/us/nasdaq etfs/bmdl.us.txt

@@ -0,0 +1,23 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BMDL.US,D,20250304,000000,25.37,25.37,25.245,25.245,100,0
+BMDL.US,D,20250305,000000,25.21,25.21,25.1414,25.1414,102,0
+BMDL.US,D,20250306,000000,25.08,25.12,25.08,25.115,564,0
+BMDL.US,D,20250307,000000,25.18,25.18,25.085,25.085,103,0
+BMDL.US,D,20250310,000000,25.16,25.16,25.135,25.135,102,0
+BMDL.US,D,20250311,000000,25.17,25.17,25.04,25.04,112,0
+BMDL.US,D,20250312,000000,25.02,25.02,24.97,24.97,172,0
+BMDL.US,D,20250313,000000,24.93,25.055,24.93,25.055,100,0
+BMDL.US,D,20250314,000000,25.01,25.01,24.995,24.995,100,0
+BMDL.US,D,20250317,000000,25.03,25.03,25.015,25.015,100,0
+BMDL.US,D,20250403,000000,25.44,25.46,25.41,25.41,200,0
+BMDL.US,D,20250407,000000,25.172,25.172,25.11,25.11,373,0
+BMDL.US,D,20250408,000000,25.08,25.08,25,25,308,0
+BMDL.US,D,20250409,000000,24.72,25.0019,24.72,25.0019,219,0
+BMDL.US,D,20250416,000000,24.89,24.89,24.89,24.89,101,0
+BMDL.US,D,20250515,000000,24.72,24.76,24.72,24.76,405006,0
+BMDL.US,D,20250521,000000,24.68,24.68,24.59,24.59,810000,0
+BMDL.US,D,20250529,000000,24.84,24.85,24.84,24.85,810009,0
+BMDL.US,D,20251029,000000,25.53,25.53,25.495,25.495,203,0
+BMDL.US,D,20251113,000000,25.36,25.36,25.335,25.335,109,0
+BMDL.US,D,20251209,000000,25.4,25.4,25.305,25.305,806,0
+BMDL.US,D,20251224,000000,25.19,25.2358,25.19,25.2358,811,0

daily/us/nasdaq etfs/boeu.us.txt

@@ -0,0 +1,208 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOEU.US,D,20250423,000000,28.21,28.93,27.37,28.0363,23206,0
+BOEU.US,D,20250424,000000,28.11,29.511,28.11,29.3039,5963,0
+BOEU.US,D,20250425,000000,29.8,29.8,29.67,29.7988,3074,0
+BOEU.US,D,20250428,000000,31.63,31.68,30.97,31.32,23997,0
+BOEU.US,D,20250429,000000,31.59,31.9277,30.979,31.1787,12264,0
+BOEU.US,D,20250430,000000,29.662,31.68,29.662,31.5404,7542,0
+BOEU.US,D,20250501,000000,31.2615,31.89,31.07,31.4401,8852,0
+BOEU.US,D,20250502,000000,32.46,32.98,32.2946,32.2946,4393,0
+BOEU.US,D,20250505,000000,32.41,32.759,32.2,32.5604,3707,0
+BOEU.US,D,20250506,000000,32.25,32.4629,32,32.4629,4302,0
+BOEU.US,D,20250507,000000,32.23,32.3419,31.18,32.3419,4359,0
+BOEU.US,D,20250508,000000,33.769,35.469,33.769,34.38,12184,0
+BOEU.US,D,20250509,000000,35.1,35.51,34.63,35.51,21685,0
+BOEU.US,D,20250512,000000,36.7399,36.86,35,36.7899,25550,0
+BOEU.US,D,20250513,000000,37.49,39.409,37.49,38.66,31207,0
+BOEU.US,D,20250514,000000,39.79,40.849,38.88,39.0442,58678,0
+BOEU.US,D,20250515,000000,39.51,40.49,39.51,39.7,53319,0
+BOEU.US,D,20250516,000000,40.08,40.08,38.4707,39.5009,25262,0
+BOEU.US,D,20250519,000000,39,39.25,38.52,39.22,11043,0
+BOEU.US,D,20250520,000000,39.33,40.325,39.33,40.1333,10101,0
+BOEU.US,D,20250521,000000,40.37,40.37,38.29,38.34,18207,0
+BOEU.US,D,20250522,000000,38.39,38.9598,38.205,38.4984,15667,0
+BOEU.US,D,20250523,000000,37.23,38.2628,37.23,38.1091,9448,0
+BOEU.US,D,20250527,000000,38.369,38.37,37.5508,37.5508,18111,0
+BOEU.US,D,20250528,000000,37.58,37.7401,37.5,37.74,3194,0
+BOEU.US,D,20250529,000000,37.85,41.7188,37.85,40.26,36799,0
+BOEU.US,D,20250530,000000,39.28,39.9339,38.8013,39.9,12588,0
+BOEU.US,D,20250602,000000,40.95,41.72,40.1031,41.43,36459,0
+BOEU.US,D,20250603,000000,41.8,43.04,41.8,42.3,26175,0
+BOEU.US,D,20250604,000000,42.88,42.88,41.255,41.63,44585,0
+BOEU.US,D,20250605,000000,41.31,41.49,40.15,40.43,17801,0
+BOEU.US,D,20250606,000000,40.7588,41.12,40,40.98,24987,0
+BOEU.US,D,20250609,000000,41.5997,44.1168,41.5997,43.7,30420,0
+BOEU.US,D,20250610,000000,43.22,43.68,42.07,43.04,27015,0
+BOEU.US,D,20250611,000000,42.92,43.05,41.5607,42.31,43437,0
+BOEU.US,D,20250612,000000,37.32,39,37.25,38.14,165058,0
+BOEU.US,D,20250613,000000,36.83,37.4172,34.961,36.86,84252,0
+BOEU.US,D,20250616,000000,37.0034,38.05,36.58,37.33,34997,0
+BOEU.US,D,20250617,000000,37.26,38.51,36.3896,36.74,41342,0
+BOEU.US,D,20250618,000000,36.25,37.01,35.62,35.88,29358,0
+BOEU.US,D,20250620,000000,36.45,36.79,35.88,36.29,9824,0
+BOEU.US,D,20250623,000000,36.12,37.372,36.12,37.06,24829,0
+BOEU.US,D,20250624,000000,37.5,37.5,36.695,36.77,26115,0
+BOEU.US,D,20250625,000000,36.4224,36.5142,35.93,36.17,14826,0
+BOEU.US,D,20250626,000000,37.28,38.04,36.45,37.41,27781,0
+BOEU.US,D,20250627,000000,38.4244,41.79,38.335,41.79,45742,0
+BOEU.US,D,20250630,000000,41.74,41.74,39.375,40.09,51692,0
+BOEU.US,D,20250701,000000,39.59,40.63,38.97,39.95,16533,0
+BOEU.US,D,20250702,000000,39.34,41.3685,39.34,40.74,29114,0
+BOEU.US,D,20250703,000000,41.1,42.6572,41.1,41.92,23286,0
+BOEU.US,D,20250707,000000,42.226,43.22,41.7711,43.21,28054,0
+BOEU.US,D,20250708,000000,43.59,43.6,41.96,43.205,52983,0
+BOEU.US,D,20250709,000000,44.06,47.65,44,46.47,43989,0
+BOEU.US,D,20250710,000000,46.52,46.959,45.35,46.3,29724,0
+BOEU.US,D,20250711,000000,46,47.06,46,46.49,18270,0
+BOEU.US,D,20250714,000000,48.43,48.76,46.65,47.91,40828,0
+BOEU.US,D,20250715,000000,47.86,48.86,47.43,47.71,36427,0
+BOEU.US,D,20250716,000000,48.94,48.94,46.6,47.5766,31528,0
+BOEU.US,D,20250717,000000,48.08,48.64,46.7,48.1092,35634,0
+BOEU.US,D,20250718,000000,48.15,48.1933,46.7,47.3268,21407,0
+BOEU.US,D,20250721,000000,47.2,48.54,47.2,47.2603,25516,0
+BOEU.US,D,20250722,000000,46.76,47.6199,45.88,46.9121,33985,0
+BOEU.US,D,20250723,000000,47.54,49.62,46.99,48.9784,64048,0
+BOEU.US,D,20250724,000000,49.27,49.5898,48.06,48.2309,38869,0
+BOEU.US,D,20250725,000000,48.23,48.91,47.05,48.813,23769,0
+BOEU.US,D,20250728,000000,49.11,50.24,48.79,50.1238,53771,0
+BOEU.US,D,20250729,000000,51.5,52.459,45.281,45.96,167416,0
+BOEU.US,D,20250730,000000,46.61,47.9972,45.04,45.75,55990,0
+BOEU.US,D,20250731,000000,45.11,45.19,43.75,43.9621,28801,0
+BOEU.US,D,20250801,000000,42.8465,44.16,41.73,44.0515,32764,0
+BOEU.US,D,20250804,000000,43.31,44.31,42.52,44.1605,34057,0
+BOEU.US,D,20250805,000000,44.47,45.4731,43.82,45.0466,42152,0
+BOEU.US,D,20250806,000000,45.67,45.74,45.1,45.1652,17693,0
+BOEU.US,D,20250807,000000,45.77,47.24,45.07,46.0572,23993,0
+BOEU.US,D,20250808,000000,46.06,47.379,46.06,46.7551,30124,0
+BOEU.US,D,20250811,000000,46.01,46.2753,45.32,45.3915,22882,0
+BOEU.US,D,20250812,000000,45.68,48.08,45.68,47.9687,40791,0
+BOEU.US,D,20250813,000000,48.51,49.336,46.8,48.3944,45661,0
+BOEU.US,D,20250814,000000,47.31,48.51,47.26,48.4302,24282,0
+BOEU.US,D,20250815,000000,48.24,49.5477,47.73,49.2281,60703,0
+BOEU.US,D,20250818,000000,48.33,48.5,46.7285,48.0431,67975,0
+BOEU.US,D,20250819,000000,47.36,47.36,44.39,44.9859,53394,0
+BOEU.US,D,20250820,000000,44.74,45.3402,44.34,45.0246,10575,0
+BOEU.US,D,20250821,000000,45.91,45.91,44.39,44.64,28449,0
+BOEU.US,D,20250822,000000,45.43,48.14,45.43,46.596,51188,0
+BOEU.US,D,20250825,000000,46.36,46.4491,45.428,45.428,23334,0
+BOEU.US,D,20250826,000000,46.38,48.71,46.08,48.71,48241,0
+BOEU.US,D,20250827,000000,49.32,49.32,47.7,49.0459,25602,0
+BOEU.US,D,20250828,000000,48.8401,49.2671,48.66,49.2105,12927,0
+BOEU.US,D,20250829,000000,48.0384,49.8007,48.0384,48.5856,35389,0
+BOEU.US,D,20250902,000000,47.27,49.8,47.075,49.5234,39530,0
+BOEU.US,D,20250903,000000,47.7221,48.15,46.895,47.485,52794,0
+BOEU.US,D,20250904,000000,47.42,47.5,46.47,46.8581,20333,0
+BOEU.US,D,20250905,000000,47.02,47.02,44.8,46.2667,41806,0
+BOEU.US,D,20250908,000000,46.81,47.11,45.88,46.8494,42554,0
+BOEU.US,D,20250909,000000,47.0465,47.0465,45.81,46.329,45392,0
+BOEU.US,D,20250910,000000,46.14,46.38,45.14,45.4263,25914,0
+BOEU.US,D,20250911,000000,45.64,46.03,42.38,42.5572,83579,0
+BOEU.US,D,20250912,000000,42.66,42.66,40.72,40.9589,57716,0
+BOEU.US,D,20250915,000000,41.21,41.2893,40.25,40.7618,26428,0
+BOEU.US,D,20250916,000000,41.3,41.3,40,40.3576,29775,0
+BOEU.US,D,20250917,000000,41.07,41.19,39.85,40.3441,17460,0
+BOEU.US,D,20250918,000000,40.73,41.31,40.02,40.6772,20977,0
+BOEU.US,D,20250919,000000,41.47,41.47,39.89,40.6008,69530,0
+BOEU.US,D,20250922,000000,40.44,40.44,39.1,39.4086,54522,0
+BOEU.US,D,20250923,000000,41.02,41.9393,39.94,40.91,137248,0
+BOEU.US,D,20250924,000000,41.28,41.29,40.08,40.3158,86642,0
+BOEU.US,D,20250925,000000,40.24,40.59,39.115,39.615,28996,0
+BOEU.US,D,20250926,000000,43.38,43.47,41.76,42.62,160431,0
+BOEU.US,D,20250929,000000,42.43,42.565,40.1141,40.89,122753,0
+BOEU.US,D,20250930,000000,40.92,40.96,39.28,40.39,74727,0
+BOEU.US,D,20251001,000000,39.94,40.17,39.6315,40.17,44143,0
+BOEU.US,D,20251002,000000,40.5,41.425,40.348,41.16,60927,0
+BOEU.US,D,20251003,000000,40.48,41.37,40.0564,40.49,50263,0
+BOEU.US,D,20251006,000000,40.84,42.48,40.4,41.82,73966,0
+BOEU.US,D,20251007,000000,42.06,43.23,41.56,42.62,112797,0
+BOEU.US,D,20251008,000000,42.97,44.13,42.5,43.99,61507,0
+BOEU.US,D,20251009,000000,44.125,44.5,40.17,40.49,113615,0
+BOEU.US,D,20251010,000000,40.91,40.91,38.2,38.2,113449,0
+BOEU.US,D,20251013,000000,38.93,40.0165,38.86,39.88,53665,0
+BOEU.US,D,20251014,000000,39.02,40.69,38.875,39.35,28006,0
+BOEU.US,D,20251015,000000,39.91,40,38.9,39.365,42860,0
+BOEU.US,D,20251016,000000,39.27,39.4,38.2,38.5303,23837,0
+BOEU.US,D,20251017,000000,38.12,39.49,38.12,38.73,28600,0
+BOEU.US,D,20251020,000000,39.97,40.37,39.4914,40.2859,31655,0
+BOEU.US,D,20251021,000000,40.11,40.7599,39.83,40.465,17600,0
+BOEU.US,D,20251022,000000,40.315,40.39,39.31,40.2135,11614,0
+BOEU.US,D,20251023,000000,40.7,41.03,40.47,40.574,22051,0
+BOEU.US,D,20251024,000000,40.9,42.07,40.8941,41.7966,61671,0
+BOEU.US,D,20251027,000000,42.69,42.719,42.12,42.66,57758,0
+BOEU.US,D,20251028,000000,43,43.4,42.43,42.7472,108131,0
+BOEU.US,D,20251029,000000,41.96,41.96,38.5,39.15,193226,0
+BOEU.US,D,20251030,000000,37.9,37.9,34,34,133170,0
+BOEU.US,D,20251031,000000,34.49,34.8727,33.56,34.56,61921,0
+BOEU.US,D,20251103,000000,34.84,35.835,34.84,35.79,43823,0
+BOEU.US,D,20251104,000000,34.48,34.48,33.12,33.3623,56319,0
+BOEU.US,D,20251105,000000,33.4,33.4,32.2501,33.0816,31031,0
+BOEU.US,D,20251106,000000,33.22,34.132,32.43,32.725,38012,0
+BOEU.US,D,20251107,000000,32.3229,32.3229,31.01,31.9701,18774,0
+BOEU.US,D,20251110,000000,32.76,32.76,31.52,32.078,33432,0
+BOEU.US,D,20251111,000000,32.29,32.56,32,32.3278,8634,0
+BOEU.US,D,20251112,000000,32.01,32.55,31.86,32.3401,19679,0
+BOEU.US,D,20251113,000000,32.32,32.3394,31.545,32.0284,20730,0
+BOEU.US,D,20251114,000000,31.34,32.8189,31.34,31.8985,20037,0
+BOEU.US,D,20251117,000000,31.65,31.8299,30.53,31.0721,39295,0
+BOEU.US,D,20251118,000000,30.475,30.8,29.7409,30.3443,32486,0
+BOEU.US,D,20251119,000000,30.05,30.05,28.24,29.0508,48111,0
+BOEU.US,D,20251120,000000,29.775,29.84,26.77,27.0655,79728,0
+BOEU.US,D,20251121,000000,26.89,27.46,26.38,27.2238,21207,0
+BOEU.US,D,20251124,000000,27.42,27.42,26.5,26.9581,45585,0
+BOEU.US,D,20251125,000000,27.225,28.256,26.75,27.994,27699,0
+BOEU.US,D,20251126,000000,28.58,29.64,28.22,29.3221,63523,0
+BOEU.US,D,20251128,000000,29.72,30.1106,29.2,30.0074,23772,0
+BOEU.US,D,20251201,000000,29.59,30.05,29.04,29.0837,43435,0
+BOEU.US,D,20251202,000000,33.05,35.0967,32,35.0198,107111,0
+BOEU.US,D,20251203,000000,35,35.01,32.3301,33.9506,61389,0
+BOEU.US,D,20251204,000000,34.44,34.44,32.6051,33.905,39359,0
+BOEU.US,D,20251205,000000,33.5,33.99,33.46,33.7961,22521,0
+BOEU.US,D,20251208,000000,34.76,35.4056,34.5695,35.2332,42590,0
+BOEU.US,D,20251209,000000,35.29,35.2901,33.02,33.2831,46851,0
+BOEU.US,D,20251210,000000,33.33,33.42,32.4,32.76,31145,0
+BOEU.US,D,20251211,000000,32.68,33.5,32.28,33.0364,13994,0
+BOEU.US,D,20251212,000000,33.8151,34.9328,33.5735,34.3351,43509,0
+BOEU.US,D,20251215,000000,34.77,34.84,34,34.7288,12597,0
+BOEU.US,D,20251216,000000,34.5866,35.66,34.35,35.2246,67176,0
+BOEU.US,D,20251217,000000,35.17,36.2834,34.77,34.9318,51789,0
+BOEU.US,D,20251218,000000,35.9477,36.315,35.436,35.6285,34058,0
+BOEU.US,D,20251219,000000,36.4,38.13,36.4,37.7375,59629,0
+BOEU.US,D,20251222,000000,37.84,38.61,37.746,38.5018,34237,0
+BOEU.US,D,20251223,000000,38.39,38.5,37.81,38.38,14306,0
+BOEU.US,D,20251224,000000,38.42,39.02,38.24,38.7956,16486,0
+BOEU.US,D,20251226,000000,38.655,38.74,37.97,38.04,29713,0
+BOEU.US,D,20251229,000000,37.73,38.6427,37.73,38.452,15351,0
+BOEU.US,D,20251230,000000,38.65,39.9,38.65,38.9444,41359,0
+BOEU.US,D,20251231,000000,38.73,38.73,37.98,38.2818,25898,0
+BOEU.US,D,20260102,000000,38.48,41.91,37.62,41.7818,65338,0
+BOEU.US,D,20260105,000000,42.41,43.03,42,42.1876,39208,0
+BOEU.US,D,20260106,000000,42.865,43.25,42.6,42.6338,52493,0
+BOEU.US,D,20260107,000000,43.75,44,41.992,42.19,77011,0
+BOEU.US,D,20260108,000000,43,43.83,41.18,41.85,27464,0
+BOEU.US,D,20260109,000000,42.695,44.5,42.695,44.33,69674,0
+BOEU.US,D,20260112,000000,44.39,46.3499,44.28,46.322,59306,0
+BOEU.US,D,20260113,000000,46.98,49.3,46.98,48.08,95270,0
+BOEU.US,D,20260114,000000,48.29,48.29,46.22,47.38,55762,0
+BOEU.US,D,20260115,000000,47.73,49.7644,47.73,49.4075,45126,0
+BOEU.US,D,20260116,000000,49.7,49.7,48.33,49.3475,27804,0
+BOEU.US,D,20260120,000000,47.97,50.01,47.67,49.835,73411,0
+BOEU.US,D,20260121,000000,49.61,50.7575,48.435,50.38,40995,0
+BOEU.US,D,20260122,000000,51.22,51.8799,50.23,50.7875,59189,0
+BOEU.US,D,20260123,000000,51.34,51.49,50,50.95,60139,0
+BOEU.US,D,20260126,000000,51.23,51.23,49.325,49.7297,49349,0
+BOEU.US,D,20260127,000000,47.25,51.8099,45.675,48.0286,153652,0
+BOEU.US,D,20260128,000000,47.71,48.43,45.03,46.9454,113475,0
+BOEU.US,D,20260129,000000,47.05,47.34,43.65,44.0075,87271,0
+BOEU.US,D,20260130,000000,43.32,44.08,42.46,43.8545,42031,0
+BOEU.US,D,20260202,000000,43.41,44.69,42.64,43.5346,33601,0
+BOEU.US,D,20260203,000000,45.29,45.2901,42,43.4366,24357,0
+BOEU.US,D,20260204,000000,43.46,44.8499,42.39,44.4428,38414,0
+BOEU.US,D,20260205,000000,43.87,46.06,43.4699,44.809,42472,0
+BOEU.US,D,20260206,000000,45.95,48.0734,45.95,47.1775,38180,0
+BOEU.US,D,20260209,000000,46.68,48.24,46.1364,47.7135,36695,0
+BOEU.US,D,20260210,000000,48.09,48.8,46.49,46.9023,52972,0
+BOEU.US,D,20260211,000000,47.3,47.3,44.3,44.7082,36248,0
+BOEU.US,D,20260212,000000,45.985,47.98,45.52,45.5397,21645,0
+BOEU.US,D,20260213,000000,46.5,48.34,46.29,46.8297,42917,0
+BOEU.US,D,20260217,000000,47.15,47.8,45.38,47.2143,33238,0
+BOEU.US,D,20260218,000000,46.7,46.91,45.32,45.37,29799,0

daily/us/nasdaq etfs/brku.us.txt

@@ -0,0 +1,296 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRKU.US,D,20241212,000000,25,25,24.55,24.62,41962,0
+BRKU.US,D,20241213,000000,24.82,24.82,24.4,24.5,18095,0
+BRKU.US,D,20241216,000000,24.65,24.65,24.141,24.25,39565,0
+BRKU.US,D,20241217,000000,24.18,24.3,23.87,24.25,58370,0
+BRKU.US,D,20241218,000000,24.43,24.53,23.24,23.27,59240,0
+BRKU.US,D,20241219,000000,23.92,23.9999,23.53,23.55,23909,0
+BRKU.US,D,20241220,000000,23.4,24.42,22.65,23.97,79833,0
+BRKU.US,D,20241223,000000,23.94,24.03,23.5244,24.03,33495,0
+BRKU.US,D,20241224,000000,24.16,24.51,24,24.51,16312,0
+BRKU.US,D,20241226,000000,24.39,24.5335,24.31,24.5,46564,0
+BRKU.US,D,20241227,000000,24.57,24.65,24,24.26,45450,0
+BRKU.US,D,20241230,000000,24.08,24.08,23.49,23.77,32821,0
+BRKU.US,D,20241231,000000,23.78,23.91,23.641,23.91,15372,0
+BRKU.US,D,20250102,000000,24.18,24.19,23.471,23.63,36892,0
+BRKU.US,D,20250103,000000,23.8,23.93,23.56,23.88,24765,0
+BRKU.US,D,20250106,000000,23.98,24.09,23.53,23.64,68633,0
+BRKU.US,D,20250107,000000,23.66,24.09,23.66,23.81,18928,0
+BRKU.US,D,20250108,000000,23.9,23.9,23.41,23.67,9264,0
+BRKU.US,D,20250110,000000,23.58,23.58,22.44,22.68,32915,0
+BRKU.US,D,20250113,000000,22.48,22.85,22.48,22.82,7091,0
+BRKU.US,D,20250114,000000,22.99,23.4,22.83,23.4,7652,0
+BRKU.US,D,20250115,000000,24,24.34,23.795,24.28,68332,0
+BRKU.US,D,20250116,000000,24.45,24.74,24.25,24.7,63911,0
+BRKU.US,D,20250117,000000,24.83,25.57,24.665,25.21,40360,0
+BRKU.US,D,20250121,000000,25.58,25.76,25.2,25.33,41553,0
+BRKU.US,D,20250122,000000,25.35,25.35,23.85,24.42,66271,0
+BRKU.US,D,20250123,000000,24.5662,24.79,24.29,24.37,45715,0
+BRKU.US,D,20250124,000000,24.1,24.77,24.0915,24.66,33102,0
+BRKU.US,D,20250127,000000,24.76,25.85,24.76,25.85,47446,0
+BRKU.US,D,20250128,000000,25.89,25.89,25.36,25.42,29378,0
+BRKU.US,D,20250129,000000,25.3432,25.81,25.22,25.22,20054,0
+BRKU.US,D,20250130,000000,25.54,25.8,25.28,25.7,30230,0
+BRKU.US,D,20250131,000000,25.71,25.71,25.01,25.13,40370,0
+BRKU.US,D,20250203,000000,24.18,24.82,23.735,24.82,38375,0
+BRKU.US,D,20250204,000000,24.8,25.11,24.66,25.08,17360,0
+BRKU.US,D,20250205,000000,25.19,25.77,25.19,25.75,20197,0
+BRKU.US,D,20250206,000000,25.76,26.12,25.67,26.11,30714,0
+BRKU.US,D,20250207,000000,26.21,26.21,25.5308,25.6,19079,0
+BRKU.US,D,20250210,000000,25.7299,25.7299,25.23,25.33,26495,0
+BRKU.US,D,20250211,000000,25.03,25.58,25,25.58,15872,0
+BRKU.US,D,20250212,000000,25.22,25.47,25.03,25.47,15259,0
+BRKU.US,D,20250213,000000,25.48,26.41,25.35,26.33,45198,0
+BRKU.US,D,20250214,000000,26.39,26.809,26.21,26.21,62186,0
+BRKU.US,D,20250218,000000,26.26,26.68,26.09,26.62,40447,0
+BRKU.US,D,20250219,000000,26.66,26.8,26.42,26.64,27432,0
+BRKU.US,D,20250220,000000,26.78,26.78,26.09,26.52,49362,0
+BRKU.US,D,20250221,000000,26.43,26.6399,26.07,26.19,39916,0
+BRKU.US,D,20250224,000000,26.65,28.829,26.53,28.245,180609,0
+BRKU.US,D,20250225,000000,28.78,29.19,27.5005,28.43,165637,0
+BRKU.US,D,20250226,000000,28.35,28.35,27.63,27.93,59291,0
+BRKU.US,D,20250227,000000,28.05,29.03,27.935,28.64,138942,0
+BRKU.US,D,20250228,000000,29.08,30.14,28.95,29.98,266081,0
+BRKU.US,D,20250303,000000,30.46,30.52,29.071,29.57,262053,0
+BRKU.US,D,20250304,000000,29.04,29.23,27.55,27.87,220034,0
+BRKU.US,D,20250305,000000,27.7958,28.35,27.5,28.17,150404,0
+BRKU.US,D,20250306,000000,28.01,28.13,27.4,28.09,121416,0
+BRKU.US,D,20250307,000000,27.79,28.0546,27.16,27.72,66189,0
+BRKU.US,D,20250310,000000,27.1,28.27,27.07,27.95,149595,0
+BRKU.US,D,20250311,000000,27.95,28.1345,27.27,27.77,155286,0
+BRKU.US,D,20250312,000000,27.98,28.1,27.08,27.73,77004,0
+BRKU.US,D,20250313,000000,27.83,29.0373,27.745,28.75,82208,0
+BRKU.US,D,20250314,000000,28.98,30,28.5581,29.89,114862,0
+BRKU.US,D,20250317,000000,29.92,31,29.71,30.86,163411,0
+BRKU.US,D,20250318,000000,31,31.42,30.6649,30.89,133004,0
+BRKU.US,D,20250319,000000,31.23,31.2399,30.51,31.11,147748,0
+BRKU.US,D,20250320,000000,31.06,31.69,30.78,31.41,130308,0
+BRKU.US,D,20250321,000000,31.47,31.47,30.5001,30.63,168650,0
+BRKU.US,D,20250324,000000,30.77,31.21,30.5759,31.09,116162,0
+BRKU.US,D,20250325,000000,31.26,31.83,30.97,31.38,77826,0
+BRKU.US,D,20250326,000000,31.6,32.37,31.5719,31.85,245057,0
+BRKU.US,D,20250327,000000,31.95,32.35,31.45,31.99,368957,0
+BRKU.US,D,20250328,000000,32.15,32.15,30.77,31.01,228192,0
+BRKU.US,D,20250331,000000,30.3,32.1,30.23,31.81,249585,0
+BRKU.US,D,20250401,000000,31.73,32.11,31.17,31.72,109223,0
+BRKU.US,D,20250402,000000,31.76,32.4675,31.47,32.34,136034,0
+BRKU.US,D,20250403,000000,31.13,32.4,30.84,31.42,214210,0
+BRKU.US,D,20250404,000000,30.07,30.12,26.93,27.08,530179,0
+BRKU.US,D,20250407,000000,24.24,28.5012,23.67,26.62,362246,0
+BRKU.US,D,20250408,000000,28.75,29.435,26.1,26.96,383610,0
+BRKU.US,D,20250409,000000,26.6,30.3,26.2,29.91,448262,0
+BRKU.US,D,20250410,000000,29.63,29.958,27.5,29.39,353977,0
+BRKU.US,D,20250411,000000,29.51,30.619,28.9,30.32,181050,0
+BRKU.US,D,20250414,000000,31.32,31.73,30.6336,30.95,304568,0
+BRKU.US,D,20250415,000000,31.37,31.66,30.6981,30.85,245708,0
+BRKU.US,D,20250416,000000,30.89,30.915,28.97,29.42,233853,0
+BRKU.US,D,20250417,000000,29.65,30.18,29.15,29.51,178710,0
+BRKU.US,D,20250421,000000,29.53,29.57,27.275,28.25,213928,0
+BRKU.US,D,20250422,000000,29,29.94,28.8,29.74,161501,0
+BRKU.US,D,20250423,000000,30.54,31.072,30.17,30.48,283519,0
+BRKU.US,D,20250424,000000,30.4,31.15,30.1,31.08,143417,0
+BRKU.US,D,20250425,000000,31.05,31.06,30.4507,30.87,168647,0
+BRKU.US,D,20250428,000000,31.26,31.57,30.42,30.9,164020,0
+BRKU.US,D,20250429,000000,31.1,31.361,30.6,31.32,83573,0
+BRKU.US,D,20250430,000000,31.06,31.4,30.08,31.1,173953,0
+BRKU.US,D,20250501,000000,31.18,31.18,30.59,30.81,151746,0
+BRKU.US,D,20250502,000000,31.56,32.1,31.3684,31.87,222068,0
+BRKU.US,D,20250505,000000,29.51,29.715,27.54,28.7,1386725,0
+BRKU.US,D,20250506,000000,28.46,28.9692,28.1801,28.61,431331,0
+BRKU.US,D,20250507,000000,28.98,29.45,28.67,29.17,327191,0
+BRKU.US,D,20250508,000000,29.65,29.6799,28.6401,28.685,224887,0
+BRKU.US,D,20250509,000000,28.83,28.92,28.3047,28.68,185398,0
+BRKU.US,D,20250512,000000,29.49,29.49,28.3138,28.78,279437,0
+BRKU.US,D,20250513,000000,28.77,28.862,28.4901,28.52,207677,0
+BRKU.US,D,20250514,000000,28.48,28.48,27.4741,27.55,202604,0
+BRKU.US,D,20250515,000000,27.36,28.22,27.34,27.95,150478,0
+BRKU.US,D,20250516,000000,28.11,28.69,27.91,28.62,220262,0
+BRKU.US,D,20250519,000000,28.56,28.59,28.23,28.49,137009,0
+BRKU.US,D,20250520,000000,28.3,28.39,27.8001,28.09,119597,0
+BRKU.US,D,20250521,000000,27.83,28.14,27.68,27.85,88433,0
+BRKU.US,D,20250522,000000,27.71,27.8399,27.38,27.51,88677,0
+BRKU.US,D,20250523,000000,27.1,27.65,27.0901,27.36,119547,0
+BRKU.US,D,20250527,000000,27.64,28.09,27.59,27.99,175779,0
+BRKU.US,D,20250528,000000,27.99,28,27.35,27.41,64203,0
+BRKU.US,D,20250529,000000,27.51,27.69,27.2,27.67,114149,0
+BRKU.US,D,20250530,000000,27.51,27.62,27.04,27.45,103533,0
+BRKU.US,D,20250602,000000,27.18,27.35,26.934,27.29,142198,0
+BRKU.US,D,20250603,000000,27.14,27.25,26.3,26.79,208329,0
+BRKU.US,D,20250604,000000,26.6,26.6,26,26.02,182512,0
+BRKU.US,D,20250605,000000,25.99,26.05,25.4828,25.77,193506,0
+BRKU.US,D,20250606,000000,25.97,26.5,25.97,26.29,125077,0
+BRKU.US,D,20250609,000000,26.3,26.32,25.75,26.19,108813,0
+BRKU.US,D,20250610,000000,26.11,26.13,25.81,26,115010,0
+BRKU.US,D,20250611,000000,25.93,26.09,25.5,25.65,125520,0
+BRKU.US,D,20250612,000000,25.48,25.88,25.25,25.88,667263,0
+BRKU.US,D,20250613,000000,25.5,25.9,25.38,25.5,113455,0
+BRKU.US,D,20250616,000000,25.77,25.9796,25.705,25.84,97939,0
+BRKU.US,D,20250617,000000,25.69,25.69,25.09,25.13,155491,0
+BRKU.US,D,20250618,000000,25.1,25.4372,25.04,25.22,133113,0
+BRKU.US,D,20250620,000000,25.15,25.39,25.09,25.18,70301,0
+BRKU.US,D,20250623,000000,25.2,25.5586,24.9,25.51,134016,0
+BRKU.US,D,20250624,000000,25.56,26.38,25.5,25.97,305396,0
+BRKU.US,D,20250625,000000,26.16,26.16,25.18,25.21,258618,0
+BRKU.US,D,20250626,000000,25.16,25.3455,24.961,25,182378,0
+BRKU.US,D,20250627,000000,25.07,25.5,24.9593,25.04,148618,0
+BRKU.US,D,20250630,000000,25.07,25.27,24.8508,25.07,212490,0
+BRKU.US,D,20250701,000000,25.04,25.62,24.9099,25.5,293485,0
+BRKU.US,D,20250702,000000,25.55,25.55,24.35,24.5,999206,0
+BRKU.US,D,20250703,000000,24.55,25.12,24.5,24.88,272584,0
+BRKU.US,D,20250707,000000,24.92,25.04,24.1,24.24,257595,0
+BRKU.US,D,20250708,000000,24.24,24.4483,23.78,24.2,393947,0
+BRKU.US,D,20250709,000000,24.22,24.35,24,24.35,153764,0
+BRKU.US,D,20250710,000000,24.15,24.26,23.95,24.21,188135,0
+BRKU.US,D,20250711,000000,23.98,24.0499,23.565,23.94,394996,0
+BRKU.US,D,20250714,000000,23.82,24.159,23.755,24,210193,0
+BRKU.US,D,20250715,000000,23.99,23.99,23.35,23.38,657080,0
+BRKU.US,D,20250716,000000,23.49,23.64,23.22,23.49,625794,0
+BRKU.US,D,20250717,000000,23.38,23.7499,23.14,23.67,365512,0
+BRKU.US,D,20250718,000000,23.66,24.209,23.65,23.7,238891,0
+BRKU.US,D,20250721,000000,23.62,24.13,23.53,23.79,197936,0
+BRKU.US,D,20250722,000000,23.89,24.62,23.89,24.12,388254,0
+BRKU.US,D,20250723,000000,24.39,24.7188,24.22,24.58,855129,0
+BRKU.US,D,20250724,000000,24.6,24.9,24.36,24.43,470851,0
+BRKU.US,D,20250725,000000,24.51,24.748,24.21,24.7078,272332,0
+BRKU.US,D,20250728,000000,24.68,24.949,24.36,24.44,242616,0
+BRKU.US,D,20250729,000000,24.5,24.72,23.85,23.9,341339,0
+BRKU.US,D,20250730,000000,23.838,24.145,23.64,23.87,143797,0
+BRKU.US,D,20250731,000000,23.5,24.0092,23.45,23.5,200147,0
+BRKU.US,D,20250801,000000,23.62,23.7764,23.2888,23.48,575569,0
+BRKU.US,D,20250804,000000,22.95,23.0233,21.75,22.14,1261918,0
+BRKU.US,D,20250805,000000,22.18,22.9171,22.18,22.62,346239,0
+BRKU.US,D,20250806,000000,22.66,23.11,22.4916,23.04,202637,0
+BRKU.US,D,20250807,000000,23.18,23.39,22.33,22.41,410568,0
+BRKU.US,D,20250808,000000,22.47,22.7,22.4,22.69,719964,0
+BRKU.US,D,20250811,000000,22.775,22.95,22.4925,22.62,246670,0
+BRKU.US,D,20250812,000000,22.7,23.326,22.69,23.14,567218,0
+BRKU.US,D,20250813,000000,23.3,24.0285,23.24,23.79,439801,0
+BRKU.US,D,20250814,000000,23.95,24,23.53,23.99,382301,0
+BRKU.US,D,20250815,000000,24.35,24.35,23.7003,23.84,287215,0
+BRKU.US,D,20250818,000000,23.89,23.94,23.54,23.87,240646,0
+BRKU.US,D,20250819,000000,24.075,24.63,24.075,24.57,515757,0
+BRKU.US,D,20250820,000000,24.7,25.266,24.6135,24.92,475360,0
+BRKU.US,D,20250821,000000,24.81,24.91,24.38,24.86,302116,0
+BRKU.US,D,20250822,000000,25.11,25.3399,24.66,24.87,887623,0
+BRKU.US,D,20250825,000000,24.9,24.958,24.15,24.58,503801,0
+BRKU.US,D,20250826,000000,24.57,25.26,24.4249,25.22,260889,0
+BRKU.US,D,20250827,000000,25.17,25.7294,25.1,25.55,256443,0
+BRKU.US,D,20250828,000000,25.81,26.008,25.63,25.96,214276,0
+BRKU.US,D,20250829,000000,26.08,26.67,26.06,26.26,747655,0
+BRKU.US,D,20250902,000000,26.33,26.56,25.7101,26.07,304285,0
+BRKU.US,D,20250903,000000,26,26.1799,25.59,26.08,165501,0
+BRKU.US,D,20250904,000000,26.24,26.74,26.18,26.63,1102781,0
+BRKU.US,D,20250905,000000,26.58,26.69,25.6728,25.88,1242521,0
+BRKU.US,D,20250908,000000,25.91,25.92,25.2152,25.3,2563839,0
+BRKU.US,D,20250909,000000,25.25,25.58,25.05,25.18,1194639,0
+BRKU.US,D,20250910,000000,24.98,25.025,24.46,24.92,1362793,0
+BRKU.US,D,20250911,000000,24.88,25.59,24.73,25.53,184851,0
+BRKU.US,D,20250912,000000,25.49,25.6,25.17,25.24,510405,0
+BRKU.US,D,20250915,000000,25.16,25.3,24.7637,24.96,534852,0
+BRKU.US,D,20250916,000000,24.91,25,24.53,24.94,822381,0
+BRKU.US,D,20250917,000000,24.85,25.4023,24.85,25.12,972881,0
+BRKU.US,D,20250918,000000,24.71,25.29,24.62,24.86,275375,0
+BRKU.US,D,20250919,000000,24.96,25.21,24.68,25.05,203677,0
+BRKU.US,D,20250922,000000,24.93,25.24,24.7046,25.13,256488,0
+BRKU.US,D,20250923,000000,25,25.5255,24.965,25.05,349645,0
+BRKU.US,D,20250924,000000,24.97,25.31,24.95,25.28,173040,0
+BRKU.US,D,20250925,000000,25.25,25.5299,25.094,25.15,584099,0
+BRKU.US,D,20250926,000000,25.23,25.8,25.23,25.58,333662,0
+BRKU.US,D,20250929,000000,25.64,25.64,25.07,25.48,311564,0
+BRKU.US,D,20250930,000000,25.38,25.945,25.28,25.82,270514,0
+BRKU.US,D,20251001,000000,25.87,25.87,25.16,25.4,603006,0
+BRKU.US,D,20251002,000000,25.22,25.51,24.8718,25.15,345072,0
+BRKU.US,D,20251003,000000,25.12,25.77,25.09,25.38,272446,0
+BRKU.US,D,20251006,000000,25.48,26.01,25.313,25.53,748545,0
+BRKU.US,D,20251007,000000,25.53,25.9728,25.39,25.73,464172,0
+BRKU.US,D,20251008,000000,25.89,25.89,25.37,25.5,266948,0
+BRKU.US,D,20251009,000000,25.45,25.6291,24.95,25.14,381152,0
+BRKU.US,D,20251010,000000,25.14,25.25,24.35,24.35,793180,0
+BRKU.US,D,20251013,000000,24.39,24.85,24.24,24.66,261435,0
+BRKU.US,D,20251014,000000,24.47,25.13,24.47,25.02,188104,0
+BRKU.US,D,20251015,000000,24.89,25.0837,24.47,25.05,151209,0
+BRKU.US,D,20251016,000000,25,25,24.0248,24.2784,260830,0
+BRKU.US,D,20251017,000000,24.42,24.7495,24.34,24.62,179428,0
+BRKU.US,D,20251020,000000,24.65,24.82,24.4201,24.77,173521,0
+BRKU.US,D,20251021,000000,24.85,24.95,24.55,24.55,149230,0
+BRKU.US,D,20251022,000000,24.55,24.645,24.25,24.54,114996,0
+BRKU.US,D,20251023,000000,24.5,24.57,24.1901,24.37,96849,0
+BRKU.US,D,20251024,000000,24.5,24.649,24.31,24.5669,258222,0
+BRKU.US,D,20251027,000000,24.44,24.56,23.808,24.17,594815,0
+BRKU.US,D,20251028,000000,23.9,23.91,23.47,23.49,485762,0
+BRKU.US,D,20251029,000000,23.13,23.17,22.73,22.95,769254,0
+BRKU.US,D,20251030,000000,22.86,23.4196,22.82,23.18,307115,0
+BRKU.US,D,20251031,000000,22.99,23.19,22.851,23.1,213566,0
+BRKU.US,D,20251103,000000,23.29,23.29,22.66,22.87,259827,0
+BRKU.US,D,20251104,000000,22.82,24.14,22.82,24.0106,672174,0
+BRKU.US,D,20251105,000000,24.12,24.65,24.06,24.17,252853,0
+BRKU.US,D,20251106,000000,24.14,24.6482,24.04,24.57,251083,0
+BRKU.US,D,20251107,000000,24.72,25.22,24.62,25.1,391270,0
+BRKU.US,D,20251110,000000,24.98,25.3232,24.78,24.89,268117,0
+BRKU.US,D,20251111,000000,25.01,25.11,24.66,24.94,177568,0
+BRKU.US,D,20251112,000000,24.85,25.6311,24.85,25.45,244253,0
+BRKU.US,D,20251113,000000,25.65,26.61,25.65,26.49,1575017,0
+BRKU.US,D,20251114,000000,26.7,26.8,25.78,26.05,494754,0
+BRKU.US,D,20251117,000000,26.2,26.27,25.4201,25.46,293866,0
+BRKU.US,D,20251118,000000,25.42,25.77,25.19,25.5778,127100,0
+BRKU.US,D,20251119,000000,25.56,25.5664,24.6886,25.27,318378,0
+BRKU.US,D,20251120,000000,25.22,25.7591,25.22,25.29,212239,0
+BRKU.US,D,20251121,000000,25.32,25.875,25.32,25.5,164029,0
+BRKU.US,D,20251124,000000,25.24,26,24.8,25.84,362225,0
+BRKU.US,D,20251125,000000,25.9,26.36,25.8,25.93,365008,0
+BRKU.US,D,20251126,000000,26.1,26.34,25.87,26.18,161817,0
+BRKU.US,D,20251128,000000,26.2,26.74,26.2,26.43,107681,0
+BRKU.US,D,20251201,000000,26.39,26.5,25.89,25.8925,91638,0
+BRKU.US,D,20251202,000000,25.72,25.83,25.3773,25.74,105741,0
+BRKU.US,D,20251203,000000,25.73,25.97,25.44,25.49,108886,0
+BRKU.US,D,20251204,000000,25.48,25.645,25.11,25.3537,403491,0
+BRKU.US,D,20251205,000000,25.36,25.59,25.1,25.47,140473,0
+BRKU.US,D,20251208,000000,25.18,25.25,24.1,24.72,718236,0
+BRKU.US,D,20251209,000000,24.72,24.9,24.11,24.13,214944,0
+BRKU.US,D,20251210,000000,24.16,24.5892,23.92,24.0443,486208,0
+BRKU.US,D,20251211,000000,24.29,24.77,24.28,24.528,143826,0
+BRKU.US,D,20251212,000000,24.73,24.92,24.421,24.8867,313348,0
+BRKU.US,D,20251215,000000,24.91,25.58,24.91,25.55,323319,0
+BRKU.US,D,20251216,000000,25.6,25.7012,24.87,24.89,1121005,0
+BRKU.US,D,20251217,000000,24.9,25.435,24.88,25.34,437303,0
+BRKU.US,D,20251218,000000,25.15,25.44,25.03,25.29,197618,0
+BRKU.US,D,20251219,000000,25.22,25.22,24.4,24.5724,528146,0
+BRKU.US,D,20251222,000000,24.58,24.9086,24.452,24.87,185815,0
+BRKU.US,D,20251223,000000,24.67,24.9,24.5,24.73,147728,0
+BRKU.US,D,20251224,000000,24.71,24.78,24.581,24.71,86055,0
+BRKU.US,D,20251226,000000,24.7,24.768,24.33,24.5053,76244,0
+BRKU.US,D,20251229,000000,24.47,24.78,24.35,24.7,85797,0
+BRKU.US,D,20251230,000000,24.65,25.1,24.65,24.97,112274,0
+BRKU.US,D,20251231,000000,24.955,25.18,24.76,24.8584,120998,0
+BRKU.US,D,20260102,000000,24.81,24.81,23.89,24.2318,190763,0
+BRKU.US,D,20260105,000000,24.05,24.89,24.019,24.4,117022,0
+BRKU.US,D,20260106,000000,24.2,24.61,24.19,24.48,117205,0
+BRKU.US,D,20260107,000000,24.35,24.44,23.9,24.15,158787,0
+BRKU.US,D,20260108,000000,24.05,24.91,24.0474,24.5254,195211,0
+BRKU.US,D,20260109,000000,24.4,24.52,24.18,24.43,135243,0
+BRKU.US,D,20260112,000000,24.37,24.5156,24.04,24.38,379847,0
+BRKU.US,D,20260113,000000,24.3,24.34,23.88,24.06,337074,0
+BRKU.US,D,20260114,000000,24,24.26,23.74,23.9956,123426,0
+BRKU.US,D,20260115,000000,23.83,24.06,23.6,23.78,155495,0
+BRKU.US,D,20260116,000000,23.72,23.99,23.64,23.8,105179,0
+BRKU.US,D,20260120,000000,23.65,23.65,22.79,23.02,188334,0
+BRKU.US,D,20260121,000000,22.98,23.2864,22.6901,22.88,195952,0
+BRKU.US,D,20260122,000000,22.82,23.05,22.71,22.93,133819,0
+BRKU.US,D,20260123,000000,22.75,22.813,22.38,22.46,239162,0
+BRKU.US,D,20260126,000000,22.37,22.96,22.35,22.83,156923,0
+BRKU.US,D,20260127,000000,22.79,22.8276,22,22.01,572019,0
+BRKU.US,D,20260128,000000,21.88,22.18,21.74,21.86,294881,0
+BRKU.US,D,20260129,000000,21.9,22.204,21.86,22.1,233129,0
+BRKU.US,D,20260130,000000,22.13,22.61,22.1,22.53,223286,0
+BRKU.US,D,20260202,000000,22.61,23.1899,22.35,23.1,190515,0
+BRKU.US,D,20260203,000000,22.8,23.92,22.7,23.7,415274,0
+BRKU.US,D,20260204,000000,23.89,25.45,23.89,24.67,2405872,0
+BRKU.US,D,20260205,000000,24.93,24.93,24.095,24.65,315491,0
+BRKU.US,D,20260206,000000,24.63,25.19,24.5618,25.03,233463,0
+BRKU.US,D,20260209,000000,25.02,25.03,24.01,24.06,220246,0
+BRKU.US,D,20260210,000000,23.95,24.38,23.95,24.25,67261,0
+BRKU.US,D,20260211,000000,24.18,24.52,24,24.24,117987,0
+BRKU.US,D,20260212,000000,24.38,24.975,24.22,24.22,206915,0
+BRKU.US,D,20260213,000000,24.32,24.425,23.79,23.97,106565,0
+BRKU.US,D,20260217,000000,24.13,24.785,24.13,24.53,130938,0
+BRKU.US,D,20260218,000000,24.09,24.09,23.98,24.09,76441,0

daily/us/nasdaq etfs/bscw.us.txt

@@ -0,0 +1,862 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSCW.US,D,20220913,000000,19.8302,19.9697,19.7804,19.8701,2862.4670689667,0
+BSCW.US,D,20220914,000000,19.909,19.909,19.8751,19.8751,1255.027652125,0
+BSCW.US,D,20220915,000000,19.7854,19.7854,19.7854,19.7854,25.1005530425,0
+BSCW.US,D,20220916,000000,19.8103,19.8203,19.7854,19.7854,832.3343388893,0
+BSCW.US,D,20220919,000000,19.8004,19.8004,19.7705,19.7705,504.0191050934,0
+BSCW.US,D,20220920,000000,19.6111,19.631,19.5862,19.5862,876.5113122441,0
+BSCW.US,D,20220921,000000,19.6211,19.6211,19.6211,19.6211,13.0522875821,0
+BSCW.US,D,20220922,000000,19.4109,19.4916,19.392,19.392,15687.845651563,0
+BSCW.US,D,20220923,000000,19.402,19.402,19.3223,19.3322,1341.3735545912,0
+BSCW.US,D,20220926,000000,19.0329,19.8502,19.0036,19.0328,28727.08094608,0
+BSCW.US,D,20220927,000000,18.8661,18.884,18.7645,18.7645,2201.8205128881,0
+BSCW.US,D,20220928,000000,19.148,19.148,19.148,19.148,1.0040221217,0
+BSCW.US,D,20220929,000000,19.0036,19.0036,18.884,19.0033,702.81548519,0
+BSCW.US,D,20220930,000000,19.1629,19.7008,19.0361,19.0361,12571.360985806,0
+BSCW.US,D,20221003,000000,19.2127,19.5016,19.2127,19.3522,2215.8768225919,0
+BSCW.US,D,20221004,000000,19.5215,19.5215,19.4667,19.4667,402.6128708017,0
+BSCW.US,D,20221005,000000,19.3223,19.3223,19.2028,19.2575,2115.4746104219,0
+BSCW.US,D,20221006,000000,19.2725,19.2725,19.1629,19.2077,1992.9839115745,0
+BSCW.US,D,20221007,000000,19.1032,19.1032,19.0484,19.0484,2285.1543489892,0
+BSCW.US,D,20221010,000000,18.9338,18.9338,18.8342,18.904,502.01106085,0
+BSCW.US,D,20221011,000000,19.0036,19.0036,18.8691,18.8691,2214.8728004702,0
+BSCW.US,D,20221012,000000,18.894,18.904,18.8641,18.8641,2417.6852690536,0
+BSCW.US,D,20221013,000000,18.6848,18.9637,18.635,18.9139,6809.2780293694,0
+BSCW.US,D,20221014,000000,18.8741,18.8741,18.7496,18.7595,7587.3951736869,0
+BSCW.US,D,20221017,000000,18.8641,18.8641,18.8243,18.8243,602.41327302,0
+BSCW.US,D,20221018,000000,18.9538,18.9737,18.894,18.9338,1552.2182001482,0
+BSCW.US,D,20221019,000000,18.7346,18.7745,18.655,18.6649,5033.1628960821,0
+BSCW.US,D,20221020,000000,18.6106,18.635,18.5053,18.5205,3564.278532035,0
+BSCW.US,D,20221021,000000,18.4358,18.5902,18.4358,18.5902,390.5646053413,0
+BSCW.US,D,20221024,000000,18.5056,18.6251,18.5056,18.5653,3650.6244345012,0
+BSCW.US,D,20221025,000000,18.8641,18.8641,18.7894,18.7894,4800.2297638477,0
+BSCW.US,D,20221026,000000,18.884,18.9338,18.8741,18.8741,1866.4771242403,0
+BSCW.US,D,20221027,000000,18.9936,18.9936,18.9587,18.9587,1506.03318255,0
+BSCW.US,D,20221028,000000,18.9538,19.0036,18.9538,18.9637,2320.2951232487,0
+BSCW.US,D,20221031,000000,18.9337,18.9338,18.8394,18.8394,7802.2559077307,0
+BSCW.US,D,20221101,000000,19.0499,19.0499,18.884,18.9438,7760.0869786193,0
+BSCW.US,D,20221102,000000,19.0932,19.0932,18.889,18.889,744.9844143014,0
+BSCW.US,D,20221103,000000,18.7247,18.8342,18.7247,18.8044,22194.9130223,0
+BSCW.US,D,20221104,000000,18.8641,18.9289,18.8392,18.8392,10330.383610171,0
+BSCW.US,D,20221107,000000,18.8442,18.8442,18.7844,18.8243,3979.9436904188,0
+BSCW.US,D,20221108,000000,18.8641,18.9538,18.8641,18.9139,6036.1809956604,0
+BSCW.US,D,20221109,000000,18.884,18.9438,18.8691,18.8691,3928.7385622121,0
+BSCW.US,D,20221110,000000,19.3322,19.651,19.3322,19.5364,9835.4007041732,0
+BSCW.US,D,20221111,000000,19.6012,19.6012,19.4816,19.5215,16154.715938153,0
+BSCW.US,D,20221114,000000,19.4318,19.5314,19.4219,19.4717,3436.7677225791,0
+BSCW.US,D,20221115,000000,19.4916,19.8302,19.4916,19.6659,4892.5997990441,0
+BSCW.US,D,20221116,000000,19.8103,20.0593,19.8103,19.9996,10449.862242654,0
+BSCW.US,D,20221117,000000,19.8203,19.9199,19.8203,19.89,7676.7531425182,0
+BSCW.US,D,20221118,000000,19.9199,19.9298,19.8701,19.89,11784.207642393,0
+BSCW.US,D,20221121,000000,19.92,19.93,19.87,19.87,3467,0
+BSCW.US,D,20221122,000000,19.975,20.02,19.975,20.02,6791,0
+BSCW.US,D,20221123,000000,20.07,20.145,20.06,20.145,5998,0
+BSCW.US,D,20221125,000000,20.13,20.16,20.13,20.16,452,0
+BSCW.US,D,20221128,000000,20.01,20.16,20,20.04,60676,0
+BSCW.US,D,20221129,000000,19.98,19.98,19.95,19.95,2074,0
+BSCW.US,D,20221130,000000,19.9208,20.1602,19.92,20.1602,12200,0
+BSCW.US,D,20221201,000000,20.3699,20.46,20.3699,20.41,1051,0
+BSCW.US,D,20221202,000000,20.4888,20.49,20.47,20.48,2022,0
+BSCW.US,D,20221205,000000,20.32,20.345,20.305,20.345,6525,0
+BSCW.US,D,20221206,000000,20.375,20.375,20.375,20.375,18,0
+BSCW.US,D,20221207,000000,20.515,20.59,20.51,20.565,9001,0
+BSCW.US,D,20221208,000000,20.4968,20.59,20.4968,20.505,415289,0
+BSCW.US,D,20221209,000000,20.4384,20.47,20.42,20.44,2245,0
+BSCW.US,D,20221212,000000,20.439,20.44,20.36,20.36,5816,0
+BSCW.US,D,20221213,000000,20.63,20.63,20.535,20.535,4414,0
+BSCW.US,D,20221214,000000,20.725,21.115,20.69,20.75,8881,0
+BSCW.US,D,20221215,000000,20.59,20.59,20.5605,20.5605,1712,0
+BSCW.US,D,20221216,000000,20.48,20.6,20.47,20.56,5961,0
+BSCW.US,D,20221219,000000,20.3041,20.36,20.29,20.29,7620,0
+BSCW.US,D,20221220,000000,20.14,20.285,20.095,20.125,31140,0
+BSCW.US,D,20221221,000000,20.23,20.509,20.2029,20.2075,71268,0
+BSCW.US,D,20221222,000000,20.1834,20.23,20.1598,20.205,14975,0
+BSCW.US,D,20221223,000000,20.1692,20.1899,20.11,20.155,12898,0
+BSCW.US,D,20221227,000000,20.19,20.19,20,20.005,15431,0
+BSCW.US,D,20221228,000000,20,20.005,19.9001,19.905,9540,0
+BSCW.US,D,20221229,000000,19.98,20.04,19.9544,19.985,6180,0
+BSCW.US,D,20221230,000000,19.99,19.99,19.875,19.89,6021,0
+BSCW.US,D,20230103,000000,20.13,20.13,20.0301,20.06,6604,0
+BSCW.US,D,20230104,000000,20.2,20.385,20.09,20.19,18804,0
+BSCW.US,D,20230105,000000,20.05,20.18,20.025,20.17,5996,0
+BSCW.US,D,20230106,000000,20.2301,20.4444,20.2301,20.4444,3292,0
+BSCW.US,D,20230109,000000,20.45,20.56,20.45,20.525,13949,0
+BSCW.US,D,20230110,000000,20.44,20.49,20.44,20.445,13510,0
+BSCW.US,D,20230111,000000,20.5129,20.59,20.5129,20.5719,6453,0
+BSCW.US,D,20230112,000000,20.62,20.77,20.62,20.7556,7697,0
+BSCW.US,D,20230113,000000,20.7445,20.75,20.735,20.735,3017,0
+BSCW.US,D,20230117,000000,20.6,20.71,20.59,20.66,14705,0
+BSCW.US,D,20230118,000000,20.9053,20.92,20.8622,20.8947,4321,0
+BSCW.US,D,20230119,000000,20.83,20.9,20.8001,20.845,3716,0
+BSCW.US,D,20230120,000000,20.7358,20.765,20.7,20.765,8758,0
+BSCW.US,D,20230123,000000,20.67,20.67,20.59,20.6,16046,0
+BSCW.US,D,20230124,000000,20.66,20.699,20.6566,20.69,4785,0
+BSCW.US,D,20230125,000000,20.74,20.76,20.69,20.71,9266,0
+BSCW.US,D,20230126,000000,20.75,20.75,20.65,20.7,8803,0
+BSCW.US,D,20230127,000000,20.66,21.245,20.5888,20.64,30426,0
+BSCW.US,D,20230130,000000,20.629,20.66,20.5905,20.6,10963,0
+BSCW.US,D,20230131,000000,20.655,20.7,20.6,20.6863,9537,0
+BSCW.US,D,20230201,000000,20.81,22.58,20.73,20.91,39108,0
+BSCW.US,D,20230202,000000,20.99,21.06,20.97,20.98,5919,0
+BSCW.US,D,20230203,000000,20.77,20.79,20.7008,20.74,17123,0
+BSCW.US,D,20230206,000000,20.82,20.82,20.52,20.525,10683,0
+BSCW.US,D,20230207,000000,20.56,20.5945,20.455,20.455,10877,0
+BSCW.US,D,20230208,000000,20.45,20.54,20.435,20.495,10701,0
+BSCW.US,D,20230209,000000,20.55,20.56,20.38,20.38,17588,0
+BSCW.US,D,20230210,000000,20.41,20.41,20.2064,20.225,6865,0
+BSCW.US,D,20230213,000000,20.29,20.31,20.27,20.31,3268,0
+BSCW.US,D,20230214,000000,20.27,20.2799,20.2001,20.215,9377,0
+BSCW.US,D,20230215,000000,20.1254,20.2,20.102,20.19,10087,0
+BSCW.US,D,20230216,000000,20.11,20.16,20.04,20.045,8259,0
+BSCW.US,D,20230217,000000,20.02,20.14,19.9805,20.07,16035,0
+BSCW.US,D,20230221,000000,19.91,19.91,19.77,19.8,15428,0
+BSCW.US,D,20230222,000000,19.79,19.84,19.79,19.815,16442,0
+BSCW.US,D,20230223,000000,19.84,19.93,19.8205,19.885,14842,0
+BSCW.US,D,20230224,000000,19.8,19.84,19.74,19.84,16505,0
+BSCW.US,D,20230227,000000,19.86,19.9099,19.81,19.81,260313,0
+BSCW.US,D,20230228,000000,19.77,19.85,19.7516,19.815,20826,0
+BSCW.US,D,20230301,000000,19.7,19.7199,19.68,19.695,39872,0
+BSCW.US,D,20230302,000000,19.62,19.67,19.5901,19.66,113786,0
+BSCW.US,D,20230303,000000,19.8299,19.89,19.798,19.865,19755,0
+BSCW.US,D,20230306,000000,20,20,19.8161,19.84,20713,0
+BSCW.US,D,20230307,000000,19.9,19.9,19.77,19.82,22816,0
+BSCW.US,D,20230308,000000,19.89,19.89,19.6901,19.735,15448,0
+BSCW.US,D,20230309,000000,19.7338,19.79,19.7101,19.755,110206,0
+BSCW.US,D,20230310,000000,19.98,20.03,19.9317,19.985,37861,0
+BSCW.US,D,20230313,000000,20.2,20.22,20.09,20.115,16038,0
+BSCW.US,D,20230314,000000,20.13,20.189,20.05,20.06,21084,0
+BSCW.US,D,20230315,000000,20.24,20.3,20.0601,20.185,8565,0
+BSCW.US,D,20230316,000000,20.27,20.3,20.1131,20.195,19237,0
+BSCW.US,D,20230317,000000,20.34,20.45,20.34,20.35,6424,0
+BSCW.US,D,20230320,000000,20.23,20.2497,20.1701,20.205,21899,0
+BSCW.US,D,20230321,000000,20.21,20.29,20.21,20.2299,22187,0
+BSCW.US,D,20230322,000000,20.21,20.4999,20.1957,20.36,23801,0
+BSCW.US,D,20230323,000000,20.4399,20.5,20.39,20.445,22457,0
+BSCW.US,D,20230324,000000,20.515,20.66,20.47,20.59,17519,0
+BSCW.US,D,20230327,000000,20.44,20.44,20.33,20.345,24843,0
+BSCW.US,D,20230328,000000,20.36,20.36,20.28,20.3,6702,0
+BSCW.US,D,20230329,000000,20.36,20.39,20.3097,20.335,144223,0
+BSCW.US,D,20230330,000000,20.3472,20.43,20.3472,20.4049,28317,0
+BSCW.US,D,20230331,000000,20.4494,20.66,20.445,20.5265,34896,0
+BSCW.US,D,20230403,000000,20.52,20.69,20.52,20.6604,20014,0
+BSCW.US,D,20230404,000000,20.59,20.74,20.59,20.735,38141,0
+BSCW.US,D,20230405,000000,20.7599,20.8399,20.7599,20.795,23213,0
+BSCW.US,D,20230406,000000,20.8,20.82,20.7699,20.78,13523,0
+BSCW.US,D,20230410,000000,20.63,20.66,20.5617,20.62,17100,0
+BSCW.US,D,20230411,000000,20.649,20.68,20.61,20.64,119239,0
+BSCW.US,D,20230412,000000,20.709,20.73,20.6001,20.63,17676,0
+BSCW.US,D,20230413,000000,20.7,20.7,20.63,20.6466,35756,0
+BSCW.US,D,20230414,000000,20.61,20.61,20.53,20.58,11041,0
+BSCW.US,D,20230417,000000,20.48,20.5,20.4719,20.475,18616,0
+BSCW.US,D,20230418,000000,20.5385,20.5385,20.51,20.53,8767,0
+BSCW.US,D,20230419,000000,20.46,20.46,20.43,20.4349,8824,0
+BSCW.US,D,20230420,000000,20.499,20.51,20.4797,20.4802,14065,0
+BSCW.US,D,20230421,000000,20.49,20.51,20.47,20.485,43825,0
+BSCW.US,D,20230424,000000,20.36,20.53,20.36,20.505,25640,0
+BSCW.US,D,20230425,000000,20.602,20.63,20.6,20.63,23971,0
+BSCW.US,D,20230426,000000,20.59,20.6,20.49,20.523,25980,0
+BSCW.US,D,20230427,000000,20.445,20.47,20.43,20.435,73085,0
+BSCW.US,D,20230428,000000,20.57,20.585,20.535,20.585,17116,0
+BSCW.US,D,20230501,000000,20.45,20.45,20.29,20.29,30653,0
+BSCW.US,D,20230502,000000,20.38,20.54,20.38,20.54,46864,0
+BSCW.US,D,20230503,000000,20.59,20.67,20.535,20.58,32418,0
+BSCW.US,D,20230504,000000,20.5,20.62,20.5,20.5615,14899,0
+BSCW.US,D,20230505,000000,20.5,20.5,20.42,20.47,18882,0
+BSCW.US,D,20230508,000000,20.321,20.36,20.32,20.325,3653,0
+BSCW.US,D,20230509,000000,20.359,20.695,20.3,20.3,37642,0
+BSCW.US,D,20230510,000000,20.45,20.48,20.445,20.465,5905,0
+BSCW.US,D,20230511,000000,20.5365,20.58,20.535,20.535,128407,0
+BSCW.US,D,20230512,000000,20.539,20.539,20.415,20.415,12526,0
+BSCW.US,D,20230515,000000,20.31,20.339,20.3001,20.3152,147280,0
+BSCW.US,D,20230516,000000,20.28,20.284,20.25,20.2548,50266,0
+BSCW.US,D,20230517,000000,20.3,20.3,20.2201,20.235,67381,0
+BSCW.US,D,20230518,000000,20.17,20.17,20.12,20.13,24217,0
+BSCW.US,D,20230519,000000,20.22,20.22,20.11,20.13,35722,0
+BSCW.US,D,20230522,000000,20.14,20.14,20.025,20.03,41502,0
+BSCW.US,D,20230523,000000,20,20.06,20,20.05,12999,0
+BSCW.US,D,20230524,000000,20.04,20.0401,19.975,19.995,20343,0
+BSCW.US,D,20230525,000000,20.03,20.03,19.895,19.91,21077,0
+BSCW.US,D,20230526,000000,19.8987,19.99,19.885,19.99,29064,0
+BSCW.US,D,20230530,000000,20.06,20.13,20.0449,20.13,52914,0
+BSCW.US,D,20230531,000000,20.13,20.19,20.11,20.16,16098,0
+BSCW.US,D,20230601,000000,20.23,20.25,20.2201,20.23,44324,0
+BSCW.US,D,20230602,000000,20.24,20.24,20.19,20.2,15150,0
+BSCW.US,D,20230605,000000,20.13,20.2,20.0744,20.16,10106,0
+BSCW.US,D,20230606,000000,20.13,20.17,20.11,20.17,14917,0
+BSCW.US,D,20230607,000000,20.12,20.12,19.99,20,633031,0
+BSCW.US,D,20230608,000000,20.02,20.12,20.02,20.12,295046,0
+BSCW.US,D,20230609,000000,20.03,20.07,20.03,20.04,22308,0
+BSCW.US,D,20230612,000000,20.09,20.09,20.01,20.09,27594,0
+BSCW.US,D,20230613,000000,20.11,20.13,19.98,20,40547,0
+BSCW.US,D,20230614,000000,20.16,20.16,19.9744,20.04,60740,0
+BSCW.US,D,20230615,000000,20.16,20.21,20.119,20.21,56910,0
+BSCW.US,D,20230616,000000,20.13,20.16,20.13,20.15,30828,0
+BSCW.US,D,20230620,000000,20.1,20.15,20.1,20.15,31062,0
+BSCW.US,D,20230621,000000,20.07,20.14,20.03,20.11,24151,0
+BSCW.US,D,20230622,000000,20.0683,20.07,20.02,20.03,19000,0
+BSCW.US,D,20230623,000000,20.135,20.135,20.0517,20.08,37297,0
+BSCW.US,D,20230626,000000,20.105,20.14,20.105,20.13,20342,0
+BSCW.US,D,20230627,000000,20.14,20.14,20.07,20.09,43371,0
+BSCW.US,D,20230628,000000,20.15,20.19,20.089,20.19,64631,0
+BSCW.US,D,20230629,000000,20.03,20.0399,19.9801,20.03,40589,0
+BSCW.US,D,20230630,000000,20.06,20.14,20.045,20.12,28039,0
+BSCW.US,D,20230703,000000,20.13,20.19,20.08,20.1,20119,0
+BSCW.US,D,20230705,000000,20.1,20.1,19.95,19.97,59137,0
+BSCW.US,D,20230706,000000,19.81,19.81,19.71,19.76,113835,0
+BSCW.US,D,20230707,000000,19.78,19.81,19.74,19.76,137752,0
+BSCW.US,D,20230710,000000,19.79,19.89,19.78,19.88,87971,0
+BSCW.US,D,20230711,000000,19.9099,19.95,19.8901,19.95,8191,0
+BSCW.US,D,20230712,000000,20.09,20.159,20.085,20.15,86869,0
+BSCW.US,D,20230713,000000,20.235,20.2999,20.23,20.29,23986,0
+BSCW.US,D,20230714,000000,20.25,20.25,20.13,20.13,54093,0
+BSCW.US,D,20230717,000000,20.15,20.1913,20.1331,20.19,19437,0
+BSCW.US,D,20230718,000000,20.24,20.28,20.21,20.22,151330,0
+BSCW.US,D,20230719,000000,20.29,20.32,20.26,20.32,290086,0
+BSCW.US,D,20230720,000000,20.21,20.27,20.1101,20.18,330946,0
+BSCW.US,D,20230721,000000,20.22,20.23,20.1825,20.2075,70136,0
+BSCW.US,D,20230724,000000,20.1592,20.18,20.12,20.13,63483,0
+BSCW.US,D,20230725,000000,20.04,20.09,20.04,20.05,57200,0
+BSCW.US,D,20230726,000000,20.14,20.18,20.0899,20.18,15726,0
+BSCW.US,D,20230727,000000,20.149,20.16,19.92,19.92,152996,0
+BSCW.US,D,20230728,000000,20.02,20.0583,19.9733,20.035,74374,0
+BSCW.US,D,20230731,000000,20.065,20.12,20.065,20.09,23359,0
+BSCW.US,D,20230801,000000,19.97,19.97,19.92,19.92,45450,0
+BSCW.US,D,20230802,000000,19.85,19.86,19.78,19.84,240872,0
+BSCW.US,D,20230803,000000,19.68,19.73,19.67,19.72,57745,0
+BSCW.US,D,20230804,000000,19.8,19.939,19.8,19.91,32982,0
+BSCW.US,D,20230807,000000,19.9,19.91,19.86,19.89,33536,0
+BSCW.US,D,20230808,000000,19.96,19.964,19.9401,19.96,51304,0
+BSCW.US,D,20230809,000000,19.94,19.98,19.94,19.955,16764,0
+BSCW.US,D,20230810,000000,20.02,20.02,19.8501,19.86,31368,0
+BSCW.US,D,20230811,000000,19.77,19.82,19.76,19.765,42272,0
+BSCW.US,D,20230814,000000,19.73,19.77,19.705,19.75,39213,0
+BSCW.US,D,20230815,000000,19.72,19.75,19.6563,19.68,24551,0
+BSCW.US,D,20230816,000000,19.66,19.69,19.57,19.59,29098,0
+BSCW.US,D,20230817,000000,19.57,19.5748,19.5001,19.54,36436,0
+BSCW.US,D,20230818,000000,19.55,19.63,19.535,19.62,29225,0
+BSCW.US,D,20230821,000000,19.47,19.47,19.41,19.42,23865,0
+BSCW.US,D,20230822,000000,19.439,19.48,19.439,19.46,27872,0
+BSCW.US,D,20230823,000000,19.58,19.7,19.575,19.7,26263,0
+BSCW.US,D,20230824,000000,19.66,19.68,19.62,19.65,47965,0
+BSCW.US,D,20230825,000000,19.62,19.65,19.57,19.62,223882,0
+BSCW.US,D,20230828,000000,19.7,19.71,19.66,19.71,47613,0
+BSCW.US,D,20230829,000000,19.68,19.85,19.68,19.85,67006,0
+BSCW.US,D,20230830,000000,19.86,19.8699,19.84,19.85,38531,0
+BSCW.US,D,20230831,000000,19.86,19.89,19.8497,19.86,27498,0
+BSCW.US,D,20230901,000000,19.83,19.83,19.7101,19.77,24027,0
+BSCW.US,D,20230905,000000,19.7,19.7,19.6246,19.64,45152,0
+BSCW.US,D,20230906,000000,19.65,19.65,19.55,19.58,50187,0
+BSCW.US,D,20230907,000000,19.61,19.66,19.595,19.66,33632,0
+BSCW.US,D,20230908,000000,19.71,19.73,19.66,19.68,41523,0
+BSCW.US,D,20230911,000000,19.65,19.65,19.611,19.65,23852,0
+BSCW.US,D,20230912,000000,19.63,19.64,19.6,19.64,21330,0
+BSCW.US,D,20230913,000000,19.61,19.68,19.61,19.67,33862,0
+BSCW.US,D,20230914,000000,19.7,19.7,19.6301,19.655,68030,0
+BSCW.US,D,20230915,000000,19.61,19.62,19.58,19.61,45834,0
+BSCW.US,D,20230918,000000,19.51,19.55,19.5099,19.55,56322,0
+BSCW.US,D,20230919,000000,19.51,19.52,19.49,19.505,35214,0
+BSCW.US,D,20230920,000000,19.56,19.57,19.49,19.49,240823,0
+BSCW.US,D,20230921,000000,19.34,19.49,19.3299,19.33,77343,0
+BSCW.US,D,20230922,000000,19.35,19.44,19.345,19.41,1708072,0
+BSCW.US,D,20230925,000000,19.295,19.33,19.27,19.28,58791,0
+BSCW.US,D,20230926,000000,19.3,19.3299,19.2101,19.25,37534,0
+BSCW.US,D,20230927,000000,19.3,19.329,19.07,19.13,194638,0
+BSCW.US,D,20230928,000000,19.06,19.18,19.035,19.18,49239,0
+BSCW.US,D,20230929,000000,19.28,19.28,19.154,19.17,24408,0
+BSCW.US,D,20231002,000000,19.08,19.08,18.9915,19.01,40009,0
+BSCW.US,D,20231003,000000,18.9617,18.97,18.79,18.82,52493,0
+BSCW.US,D,20231004,000000,18.91,18.96,18.845,18.95,54176,0
+BSCW.US,D,20231005,000000,18.95,18.96,18.9122,18.95,61171,0
+BSCW.US,D,20231006,000000,18.77,18.965,18.7501,18.87,52009,0
+BSCW.US,D,20231009,000000,20.76,21.61,19.0235,19.09,22931,0
+BSCW.US,D,20231010,000000,19.05,19.15,19.03,19.12,52527,0
+BSCW.US,D,20231011,000000,19.2,19.21,19.15,19.2,33659,0
+BSCW.US,D,20231012,000000,19.17,19.19,18.99,19.0286,50879,0
+BSCW.US,D,20231013,000000,19.18,19.18,19.09,19.13,256270,0
+BSCW.US,D,20231016,000000,19.0111,19.06,19,19.03,51348,0
+BSCW.US,D,20231017,000000,18.87,18.89,18.78,18.82,55078,0
+BSCW.US,D,20231018,000000,18.78,18.8,18.68,18.68,40552,0
+BSCW.US,D,20231019,000000,18.71,18.73,18.62,18.625,277082,0
+BSCW.US,D,20231020,000000,18.64,18.7,18.64,18.7,439040,0
+BSCW.US,D,20231023,000000,18.56,18.7699,18.54,18.74,204512,0
+BSCW.US,D,20231024,000000,18.75,18.81,18.735,18.7948,28864,0
+BSCW.US,D,20231025,000000,18.72,18.72,18.61,18.63,176831,0
+BSCW.US,D,20231026,000000,18.68,18.79,18.66,18.78,79765,0
+BSCW.US,D,20231027,000000,18.77,18.77,18.74,18.76,672948,0
+BSCW.US,D,20231030,000000,18.69,18.73,18.6593,18.7,135934,0
+BSCW.US,D,20231031,000000,18.74,18.78,18.7,18.7,68688,0
+BSCW.US,D,20231101,000000,18.75,18.94,18.75,18.93,39871,0
+BSCW.US,D,20231102,000000,19.1,19.1273,19.05,19.12,57294,0
+BSCW.US,D,20231103,000000,19.34,19.37,19.2191,19.23,132974,0
+BSCW.US,D,20231106,000000,19.18,19.18,19.09,19.13,612412,0
+BSCW.US,D,20231107,000000,19.2,19.2837,19.1699,19.25,48412,0
+BSCW.US,D,20231108,000000,19.27,19.3299,19.27,19.315,109166,0
+BSCW.US,D,20231109,000000,19.3,19.3,19.145,19.155,30640,0
+BSCW.US,D,20231110,000000,19.25,19.25,19.2011,19.23,77629,0
+BSCW.US,D,20231113,000000,19.16,19.24,19.15,19.235,38826,0
+BSCW.US,D,20231114,000000,19.5,19.56,19.5,19.53,58059,0
+BSCW.US,D,20231115,000000,19.46,19.46,19.39,19.455,47203,0
+BSCW.US,D,20231116,000000,19.54,19.59,19.5362,19.59,234504,0
+BSCW.US,D,20231117,000000,19.64,19.6596,19.5704,19.645,59917,0
+BSCW.US,D,20231120,000000,19.58,20.13,19.525,19.62,61213,0
+BSCW.US,D,20231121,000000,19.64,19.64,19.5889,19.64,104505,0
+BSCW.US,D,20231122,000000,19.69,19.69,19.63,19.6806,95273,0
+BSCW.US,D,20231124,000000,19.59,19.6399,19.59,19.635,11957,0
+BSCW.US,D,20231127,000000,19.67,19.75,19.6101,19.75,55894,0
+BSCW.US,D,20231128,000000,19.73,19.84,19.71,19.84,45564,0
+BSCW.US,D,20231129,000000,19.88,19.99,19.88,19.95,79551,0
+BSCW.US,D,20231130,000000,19.93,19.93,19.82,19.89,21422,0
+BSCW.US,D,20231201,000000,19.9,20.09,19.8771,20.0698,81896,0
+BSCW.US,D,20231204,000000,19.99,20.01,19.94,19.97,48641,0
+BSCW.US,D,20231205,000000,20.06,20.1276,20.045,20.11,120024,0
+BSCW.US,D,20231206,000000,20.16,20.18,20.11,20.16,73113,0
+BSCW.US,D,20231207,000000,20.15,20.2,20.13,20.165,39634,0
+BSCW.US,D,20231208,000000,20.06,20.09,20.02,20.0583,135598,0
+BSCW.US,D,20231211,000000,20.03,20.06,19.9843,20.0454,92366,0
+BSCW.US,D,20231212,000000,20.07,20.17,20.0209,20.17,55491,0
+BSCW.US,D,20231213,000000,20.22,20.99,20.22,20.465,99325,0
+BSCW.US,D,20231214,000000,20.65,20.7,20.58,20.63,161310,0
+BSCW.US,D,20231215,000000,20.61,20.63,20.57,20.61,291096,0
+BSCW.US,D,20231218,000000,20.55,22.61,20.2915,20.46,137165,0
+BSCW.US,D,20231219,000000,20.55,20.55,20.46,20.5,105466,0
+BSCW.US,D,20231220,000000,20.56,20.595,20.48,20.575,170381,0
+BSCW.US,D,20231221,000000,20.63,20.63,20.5445,20.58,143563,0
+BSCW.US,D,20231222,000000,20.64,20.65,20.541,20.57,104048,0
+BSCW.US,D,20231226,000000,20.555,20.65,20.555,20.63,321360,0
+BSCW.US,D,20231227,000000,20.67,20.82,20.67,20.77,487119,0
+BSCW.US,D,20231228,000000,20.84,20.84,20.71,20.75,115412,0
+BSCW.US,D,20231229,000000,20.71,20.745,20.6847,20.69,100941,0
+BSCW.US,D,20240102,000000,20.58,20.6199,20.53,20.57,57406,0
+BSCW.US,D,20240103,000000,20.43,20.57,20.4,20.555,107698,0
+BSCW.US,D,20240104,000000,20.45,20.47,20.39,20.455,79235,0
+BSCW.US,D,20240105,000000,20.39,20.4891,20.33,20.33,321707,0
+BSCW.US,D,20240108,000000,20.44,20.51,20.43,20.4556,140927,0
+BSCW.US,D,20240109,000000,20.43,20.5,20.4,20.485,747782,0
+BSCW.US,D,20240110,000000,20.52,20.53,20.45,20.455,369033,0
+BSCW.US,D,20240111,000000,20.47,20.57,20.435,20.5263,141748,0
+BSCW.US,D,20240112,000000,20.62,20.64,20.52,20.5716,82680,0
+BSCW.US,D,20240116,000000,20.52,20.52,20.3822,20.3982,77942,0
+BSCW.US,D,20240117,000000,20.37,20.4,20.3,20.385,84634,0
+BSCW.US,D,20240118,000000,20.37,20.38,20.3104,20.3317,93847,0
+BSCW.US,D,20240119,000000,20.32,20.35,20.2606,20.33,99660,0
+BSCW.US,D,20240122,000000,20.45,20.52,20.3,20.31,282078,0
+BSCW.US,D,20240123,000000,20.29,20.29,20.2245,20.23,45301,0
+BSCW.US,D,20240124,000000,20.34,20.34,20.2,20.22,86442,0
+BSCW.US,D,20240125,000000,20.31,20.34,20.28,20.325,103055,0
+BSCW.US,D,20240126,000000,20.33,20.33,20.2743,20.285,76052,0
+BSCW.US,D,20240129,000000,20.35,20.39,20.33,20.385,76416,0
+BSCW.US,D,20240130,000000,20.37,20.4205,20.3,20.4205,87032,0
+BSCW.US,D,20240131,000000,20.49,20.57,20.411,20.4471,100947,0
+BSCW.US,D,20240201,000000,20.58,20.64,20.5579,20.61,70268,0
+BSCW.US,D,20240202,000000,20.42,20.4699,20.385,20.44,102823,0
+BSCW.US,D,20240205,000000,20.32,20.32,20.2,20.28,370355,0
+BSCW.US,D,20240206,000000,20.3,20.4,20.2654,20.37,241998,0
+BSCW.US,D,20240207,000000,20.33,20.39,20.3,20.34,62708,0
+BSCW.US,D,20240208,000000,20.3,20.42,20.26,20.265,52459,0
+BSCW.US,D,20240209,000000,20.23,20.25,20.2,20.24,29466,0
+BSCW.US,D,20240212,000000,20.25,20.29,20.23,20.265,70638,0
+BSCW.US,D,20240213,000000,20.12,20.14,20.0605,20.08,73709,0
+BSCW.US,D,20240214,000000,20.1,20.17,20.0885,20.12,49777,0
+BSCW.US,D,20240215,000000,20.25,20.26,20.18,20.22,173864,0
+BSCW.US,D,20240216,000000,20.13,20.15,20.12,20.14,280249,0
+BSCW.US,D,20240220,000000,20.19,20.19,20.06,20.12,228764,0
+BSCW.US,D,20240221,000000,20.13,20.1499,20.04,20.08,85272,0
+BSCW.US,D,20240222,000000,20.08,20.1099,20.04,20.04,184726,0
+BSCW.US,D,20240223,000000,20.1,20.1516,20.0626,20.12,193950,0
+BSCW.US,D,20240226,000000,20.14,20.14,20.05,20.07,74065,0
+BSCW.US,D,20240227,000000,20.08,20.13,20.0199,20.035,99394,0
+BSCW.US,D,20240228,000000,20.06,20.06,20.01,20.05,298361,0
+BSCW.US,D,20240229,000000,20.09,20.14,20.0601,20.09,91924,0
+BSCW.US,D,20240301,000000,20.1,20.21,20,20.18,195678,0
+BSCW.US,D,20240304,000000,20.15,20.17,20.1,20.15,167262,0
+BSCW.US,D,20240305,000000,20.22,20.32,20.19,20.2176,256482,0
+BSCW.US,D,20240306,000000,20.31,20.33,20.25,20.275,149832,0
+BSCW.US,D,20240307,000000,20.34,20.34,20.27,20.33,81940,0
+BSCW.US,D,20240308,000000,20.38,20.38,20.34,20.35,52796,0
+BSCW.US,D,20240311,000000,20.44,20.44,20.3301,20.375,80134,0
+BSCW.US,D,20240312,000000,20.35,20.35,20.3,20.31,86230,0
+BSCW.US,D,20240313,000000,20.29,20.4,20.28,20.28,91528,0
+BSCW.US,D,20240314,000000,20.18,20.195,20.14,20.14,97605,0
+BSCW.US,D,20240315,000000,20.15,20.18,20.14,20.1653,125959,0
+BSCW.US,D,20240318,000000,20.12,20.12,20.04,20.06,76891,0
+BSCW.US,D,20240319,000000,20.09,20.425,20.07,20.08,1260449,0
+BSCW.US,D,20240320,000000,20.15,20.18,20.0766,20.14,166318,0
+BSCW.US,D,20240321,000000,20.21,20.29,20.14,20.17,99197,0
+BSCW.US,D,20240322,000000,20.29,20.29,20.2105,20.25,97793,0
+BSCW.US,D,20240325,000000,20.23,20.23,20.17,20.18,296121,0
+BSCW.US,D,20240326,000000,20.18,20.2,20.15,20.1746,97155,0
+BSCW.US,D,20240327,000000,20.2,20.29,20.16,20.29,80296,0
+BSCW.US,D,20240328,000000,20.24,20.485,20.235,20.25,90601,0
+BSCW.US,D,20240401,000000,20.24,20.24,20.1,20.11,136000,0
+BSCW.US,D,20240402,000000,20.06,20.1,20.01,20.09,105856,0
+BSCW.US,D,20240403,000000,20.06,20.375,20.0021,20.11,141137,0
+BSCW.US,D,20240404,000000,20.17,20.17,20.07,20.13,77471,0
+BSCW.US,D,20240405,000000,20.1,20.109,20.06,20.07,94451,0
+BSCW.US,D,20240408,000000,20.08,20.08,20.03,20.0432,72294,0
+BSCW.US,D,20240409,000000,20.05,20.14,20.05,20.115,84716,0
+BSCW.US,D,20240410,000000,20.01,20.01,19.85,19.88,66069,0
+BSCW.US,D,20240411,000000,19.97,19.97,19.8135,19.85,72771,0
+BSCW.US,D,20240412,000000,19.93,20,19.88,19.89,56835,0
+BSCW.US,D,20240415,000000,19.81,19.81,19.7,19.715,63667,0
+BSCW.US,D,20240416,000000,19.69,19.69,19.6101,19.6559,69230,0
+BSCW.US,D,20240417,000000,19.77,19.82,19.7001,19.77,105788,0
+BSCW.US,D,20240418,000000,19.78,19.78,19.677,19.7046,83422,0
+BSCW.US,D,20240419,000000,19.79,19.79,19.72,19.73,90567,0
+BSCW.US,D,20240422,000000,19.64,19.71,19.6305,19.6992,75031,0
+BSCW.US,D,20240423,000000,19.72,19.795,19.6725,19.74,135749,0
+BSCW.US,D,20240424,000000,19.73,19.73,19.6363,19.665,66246,0
+BSCW.US,D,20240425,000000,19.58,19.64,19.5299,19.62,390214,0
+BSCW.US,D,20240426,000000,19.7,19.7,19.66,19.6659,49757,0
+BSCW.US,D,20240429,000000,19.69,19.77,19.69,19.74,102855,0
+BSCW.US,D,20240430,000000,19.74,19.74,19.645,19.6474,130701,0
+BSCW.US,D,20240501,000000,19.75,19.79,19.67,19.71,97122,0
+BSCW.US,D,20240502,000000,19.76,19.8331,19.71,19.8251,231939,0
+BSCW.US,D,20240503,000000,19.97,19.98,19.9004,19.9554,55926,0
+BSCW.US,D,20240506,000000,19.96,20.02,19.9501,19.995,78985,0
+BSCW.US,D,20240507,000000,20.05,20.08,20,20.015,93421,0
+BSCW.US,D,20240508,000000,19.99,19.99,19.95,19.955,80511,0
+BSCW.US,D,20240509,000000,20.01,20.01,19.92,19.98,93842,0
+BSCW.US,D,20240510,000000,19.92,19.958,19.9,19.93,154427,0
+BSCW.US,D,20240513,000000,20,20,19.945,19.95,111285,0
+BSCW.US,D,20240514,000000,20.01,20.02,19.97,19.995,104987,0
+BSCW.US,D,20240515,000000,20.13,20.158,20.09,20.1448,89782,0
+BSCW.US,D,20240516,000000,20.15,20.1501,20.11,20.12,64909,0
+BSCW.US,D,20240517,000000,20.12,20.12,20.08,20.085,107039,0
+BSCW.US,D,20240520,000000,20,20,19.96,19.98,52214,0
+BSCW.US,D,20240521,000000,20.04,20.04,20,20.015,83061,0
+BSCW.US,D,20240522,000000,19.99,20,19.9521,19.975,59991,0
+BSCW.US,D,20240523,000000,19.97,19.988,19.89,19.905,53312,0
+BSCW.US,D,20240524,000000,19.92,19.96,19.883,19.96,58109,0
+BSCW.US,D,20240528,000000,19.97,19.98,19.8413,19.85,87074,0
+BSCW.US,D,20240529,000000,19.83,19.83,19.74,19.76,291547,0
+BSCW.US,D,20240530,000000,19.85,19.88,19.8138,19.87,62534,0
+BSCW.US,D,20240531,000000,20.01,20.01,19.92,19.97,52124,0
+BSCW.US,D,20240603,000000,20.02,20.08,20,20.075,57222,0
+BSCW.US,D,20240604,000000,20.15,20.17,20.08,20.16,59569,0
+BSCW.US,D,20240605,000000,20.21,20.21,20.125,20.21,82530,0
+BSCW.US,D,20240606,000000,20.21,20.2494,20.1595,20.22,47247,0
+BSCW.US,D,20240607,000000,20.07,20.0826,20.03,20.06,57762,0
+BSCW.US,D,20240610,000000,20.03,20.04,19.9801,20.01,45768,0
+BSCW.US,D,20240611,000000,20.03,20.12,20.01,20.0768,61585,0
+BSCW.US,D,20240612,000000,20.21,20.3,20.1832,20.21,69860,0
+BSCW.US,D,20240613,000000,20.2844,20.315,20.21,20.28,40566,0
+BSCW.US,D,20240614,000000,20.24,20.29,20.2315,20.27,47181,0
+BSCW.US,D,20240617,000000,20.23,20.23,20.16,20.21,115000,0
+BSCW.US,D,20240618,000000,20.25,20.3,20.2355,20.285,77148,0
+BSCW.US,D,20240620,000000,20.29,20.29,20.1807,20.24,114273,0
+BSCW.US,D,20240621,000000,20.22,20.28,20.1904,20.235,143620,0
+BSCW.US,D,20240624,000000,20.19,20.2,20.13,20.18,531075,0
+BSCW.US,D,20240625,000000,20.19,20.2,20.13,20.17,57442,0
+BSCW.US,D,20240626,000000,20.09,20.0999,20.05,20.06,120252,0
+BSCW.US,D,20240627,000000,20.14,20.15,20.1,20.11,98357,0
+BSCW.US,D,20240628,000000,20.16,20.1885,20.01,20.02,115773,0
+BSCW.US,D,20240701,000000,20,20,19.88,19.94,123815,0
+BSCW.US,D,20240702,000000,20.03,20.03,19.97,20.01,97820,0
+BSCW.US,D,20240703,000000,20.03,20.1399,20.03,20.135,101654,0
+BSCW.US,D,20240705,000000,20.22,20.275,20.195,20.27,95490,0
+BSCW.US,D,20240708,000000,20.28,20.28,20.22,20.2566,88685,0
+BSCW.US,D,20240709,000000,20.25,20.25,20.19,20.22,57535,0
+BSCW.US,D,20240710,000000,20.26,20.265,20.22,20.245,112341,0
+BSCW.US,D,20240711,000000,20.4,20.4,20.3301,20.36,161736,0
+BSCW.US,D,20240712,000000,20.38,20.43,20.34,20.43,136062,0
+BSCW.US,D,20240715,000000,20.39,20.4,20.3401,20.35,97192,0
+BSCW.US,D,20240716,000000,20.39,20.425,20.3405,20.425,84916,0
+BSCW.US,D,20240717,000000,20.4,20.45,20.365,20.4252,130336,0
+BSCW.US,D,20240718,000000,20.41,20.42,20.3578,20.3578,104878,0
+BSCW.US,D,20240719,000000,20.37,20.37,20.3031,20.315,49905,0
+BSCW.US,D,20240722,000000,20.33,20.7499,20.1989,20.23,120469,0
+BSCW.US,D,20240723,000000,20.23,20.26,20.21,20.22,74590,0
+BSCW.US,D,20240724,000000,20.27,20.27,20.14,20.15,175698,0
+BSCW.US,D,20240725,000000,20.21,20.22,20.165,20.185,75525,0
+BSCW.US,D,20240726,000000,20.15,20.32,20.15,20.29,341048,0
+BSCW.US,D,20240729,000000,20.38,20.38,20.2799,20.32,116635,0
+BSCW.US,D,20240730,000000,20.38,20.38,20.2963,20.35,319760,0
+BSCW.US,D,20240731,000000,20.45,20.47,20.38,20.47,184276,0
+BSCW.US,D,20240801,000000,20.54,20.6399,20.51,20.53,76255,0
+BSCW.US,D,20240802,000000,20.56,20.72,20.56,20.72,107184,0
+BSCW.US,D,20240805,000000,20.74,20.75,20.601,20.68,182120,0
+BSCW.US,D,20240806,000000,20.66,20.6655,20.55,20.57,127858,0
+BSCW.US,D,20240807,000000,20.56,20.56,20.4524,20.475,67820,0
+BSCW.US,D,20240808,000000,20.47,20.535,20.4181,20.482,123983,0
+BSCW.US,D,20240809,000000,20.74,20.74,20.5298,20.57,95679,0
+BSCW.US,D,20240812,000000,20.55,20.62,20.53,20.5978,97964,0
+BSCW.US,D,20240813,000000,20.73,20.73,20.65,20.72,169890,0
+BSCW.US,D,20240814,000000,20.75,20.78,20.71,20.76,72867,0
+BSCW.US,D,20240815,000000,20.96,20.96,20.64,20.7,63399,0
+BSCW.US,D,20240816,000000,20.74,20.76,20.69,20.76,117698,0
+BSCW.US,D,20240819,000000,20.69,20.72,20.6341,20.7,128156,0
+BSCW.US,D,20240820,000000,20.76,20.76,20.704,20.74,107071,0
+BSCW.US,D,20240821,000000,20.73,20.83,20.73,20.8,204152,0
+BSCW.US,D,20240822,000000,20.79,20.79,20.6901,20.72,130134,0
+BSCW.US,D,20240823,000000,20.81,20.9,20.75,20.83,208038,0
+BSCW.US,D,20240826,000000,20.9,20.9,20.805,20.82,155851,0
+BSCW.US,D,20240827,000000,20.77,20.81,20.71,20.8,153710,0
+BSCW.US,D,20240828,000000,20.75,20.81,20.75,20.77,99206,0
+BSCW.US,D,20240829,000000,20.76,20.7818,20.72,20.75,145242,0
+BSCW.US,D,20240830,000000,20.85,20.85,20.7,20.73,178488,0
+BSCW.US,D,20240903,000000,20.8,20.82,20.73,20.77,109661,0
+BSCW.US,D,20240904,000000,20.81,20.89,20.77,20.88,124720,0
+BSCW.US,D,20240905,000000,20.84,20.95,20.84,20.95,74994,0
+BSCW.US,D,20240906,000000,20.98,21.03,20.89,20.94,149323,0
+BSCW.US,D,20240909,000000,21.39,21.39,20.92,20.99,146405,0
+BSCW.US,D,20240910,000000,21.02,21.03,20.972131,21.03,112813,0
+BSCW.US,D,20240911,000000,21.03,21.055,20.98,21.03,132472,0
+BSCW.US,D,20240912,000000,21.5,21.5,20.97,21.02,135458,0
+BSCW.US,D,20240913,000000,21.11,21.11,21.052,21.09,94998,0
+BSCW.US,D,20240916,000000,21.05,21.1499,21.05,21.14,68390,0
+BSCW.US,D,20240917,000000,21.19,21.19,21.1,21.14,112613,0
+BSCW.US,D,20240918,000000,21.12,21.5,21.07,21.08,133360,0
+BSCW.US,D,20240919,000000,21.1,21.1,21.04,21.09,132851,0
+BSCW.US,D,20240920,000000,21.11,21.12,21.03,21.11,96338,0
+BSCW.US,D,20240923,000000,21.01,21.01,20.94,21,121071,0
+BSCW.US,D,20240924,000000,21.04,21.05,20.9117,21.03,158874,0
+BSCW.US,D,20240925,000000,21,21,20.93,20.94,114983,0
+BSCW.US,D,20240926,000000,20.98,20.98,20.89,20.93,163078,0
+BSCW.US,D,20240927,000000,21.01,21.0599,20.95,21,62346,0
+BSCW.US,D,20240930,000000,20.95,21.005,20.94,20.97,90496,0
+BSCW.US,D,20241001,000000,21.06,21.07,21.01,21.05,123569,0
+BSCW.US,D,20241002,000000,21,21.02,20.942,21.02,107052,0
+BSCW.US,D,20241003,000000,21.01,21.01,20.9099,20.92,196530,0
+BSCW.US,D,20241004,000000,20.83,20.83,20.775,20.8,81428,0
+BSCW.US,D,20241007,000000,20.77,20.7704,20.71,20.72,685505,0
+BSCW.US,D,20241008,000000,20.73,20.75,20.68,20.75,162401,0
+BSCW.US,D,20241009,000000,20.75,20.75,20.685,20.71,80924,0
+BSCW.US,D,20241010,000000,20.69,20.71,20.655,20.705,106717,0
+BSCW.US,D,20241011,000000,20.6915,20.74,20.69,20.7178,62756,0
+BSCW.US,D,20241014,000000,20.72,20.72,20.6535,20.71,94118,0
+BSCW.US,D,20241015,000000,20.81,20.8396,20.7443,20.78,91082,0
+BSCW.US,D,20241016,000000,20.86,20.86,20.805,20.83,101175,0
+BSCW.US,D,20241017,000000,20.81,20.81,20.71,20.73,119214,0
+BSCW.US,D,20241018,000000,20.8,20.8,20.715,20.72,82636,0
+BSCW.US,D,20241021,000000,20.61,20.61,20.471,20.48,87219,0
+BSCW.US,D,20241022,000000,20.51,20.51,20.43,20.46,91298,0
+BSCW.US,D,20241023,000000,20.54,20.54,20.38,20.42,80933,0
+BSCW.US,D,20241024,000000,20.49,20.49,20.421,20.48,167760,0
+BSCW.US,D,20241025,000000,20.55,20.55,20.41,20.43,79708,0
+BSCW.US,D,20241028,000000,20.49,20.49,20.375,20.4,148280,0
+BSCW.US,D,20241029,000000,20.36,20.42,20.302,20.42,116775,0
+BSCW.US,D,20241030,000000,20.49,20.49,20.37,20.39,92517,0
+BSCW.US,D,20241031,000000,20.39,20.39,20.3037,20.35,148786,0
+BSCW.US,D,20241101,000000,20.48,20.48,20.23,20.27,168952,0
+BSCW.US,D,20241104,000000,20.35,20.4,20.32,20.37,113345,0
+BSCW.US,D,20241105,000000,20.35,20.43,20.3,20.43,86520,0
+BSCW.US,D,20241106,000000,20.28,20.33,20.2301,20.27,171382,0
+BSCW.US,D,20241107,000000,20.38,20.48,20.35,20.46,148078,0
+BSCW.US,D,20241108,000000,20.53,20.54,20.4572,20.5,137488,0
+BSCW.US,D,20241111,000000,20.51,20.51,20.41,20.47,139352,0
+BSCW.US,D,20241112,000000,20.4,20.88,20.28,20.31,112805,0
+BSCW.US,D,20241113,000000,20.36,20.4099,20.2605,20.29,81797,0
+BSCW.US,D,20241114,000000,20.35,20.35,20.25,20.27,117251,0
+BSCW.US,D,20241115,000000,20.27,20.7,20.18,20.29,162019,0
+BSCW.US,D,20241118,000000,20.25,20.26,20.189,20.24,138522,0
+BSCW.US,D,20241119,000000,20.33,20.3407,20.26,20.28,125681,0
+BSCW.US,D,20241120,000000,20.26,20.32,20.21,20.25,101807,0
+BSCW.US,D,20241121,000000,20.44,20.44,20.22,20.24,70168,0
+BSCW.US,D,20241122,000000,20.22,20.28,20.19,20.25,94486,0
+BSCW.US,D,20241125,000000,20.46,20.46,20.3921,20.45,123525,0
+BSCW.US,D,20241126,000000,20.59,20.7784,20.35,20.39,98040,0
+BSCW.US,D,20241127,000000,20.56,20.56,20.4029,20.47,103516,0
+BSCW.US,D,20241129,000000,20.48,20.56,20.48,20.56,13457,0
+BSCW.US,D,20241202,000000,21.06,21.06,20.51,20.58,138325,0
+BSCW.US,D,20241203,000000,20.64,20.64,20.51,20.53,826563,0
+BSCW.US,D,20241204,000000,20.58,20.61,20.47,20.59,82112,0
+BSCW.US,D,20241205,000000,20.58,20.6,20.5421,20.59,83734,0
+BSCW.US,D,20241206,000000,20.68,20.68,20.58,20.65,94365,0
+BSCW.US,D,20241209,000000,20.66,20.66,20.59,20.6,139322,0
+BSCW.US,D,20241210,000000,20.57,20.6023,20.54,20.58,97979,0
+BSCW.US,D,20241211,000000,20.66,20.66,20.5473,20.56,122040,0
+BSCW.US,D,20241212,000000,20.55,20.55,20.46,20.47,96713,0
+BSCW.US,D,20241213,000000,20.5,20.52,20.37,20.39,124289,0
+BSCW.US,D,20241216,000000,20.46,20.46,20.3769,20.41,113665,0
+BSCW.US,D,20241217,000000,20.44,20.44,20.37,20.4,428062,0
+BSCW.US,D,20241218,000000,20.43,20.43,20.21,20.23,198154,0
+BSCW.US,D,20241219,000000,20.31,20.31,20.08,20.14,441557,0
+BSCW.US,D,20241220,000000,20.17,20.2569,20.17,20.2,137072,0
+BSCW.US,D,20241223,000000,20.15,20.15,20.04,20.07,171043,0
+BSCW.US,D,20241224,000000,20.08,20.11,20.0201,20.11,41005,0
+BSCW.US,D,20241226,000000,20.01,20.13,20.01,20.13,563175,0
+BSCW.US,D,20241227,000000,20.15,20.15,20.06,20.07,1066439,0
+BSCW.US,D,20241230,000000,20.18,20.18,20.12,20.16,259883,0
+BSCW.US,D,20241231,000000,20.25,20.25,20.0805,20.11,122171,0
+BSCW.US,D,20250102,000000,20.17,20.17,20.0701,20.12,212697,0
+BSCW.US,D,20250103,000000,20.13,20.15,20.07,20.08,238217,0
+BSCW.US,D,20250106,000000,20.09,20.09,20.03,20.05,140664,0
+BSCW.US,D,20250107,000000,20.03,20.05,19.95,19.98,106018,0
+BSCW.US,D,20250108,000000,19.95,20,19.94,20,564589,0
+BSCW.US,D,20250110,000000,19.87,19.97,19.85,19.88,402148,0
+BSCW.US,D,20250113,000000,19.88,19.88,19.8,19.82,190193,0
+BSCW.US,D,20250114,000000,19.91,19.91,19.79,19.82,136190,0
+BSCW.US,D,20250115,000000,20.05,20.05,19.99,20.03,202160,0
+BSCW.US,D,20250116,000000,20.05,20.1,20,20.07,112844,0
+BSCW.US,D,20250117,000000,20.14,20.14,20.06,20.09,288794,0
+BSCW.US,D,20250121,000000,20,20.09,20,20.09,466540,0
+BSCW.US,D,20250122,000000,20.12,20.12,20.0212,20.04,206974,0
+BSCW.US,D,20250123,000000,20.01,20.0178,19.975,20.01,244623,0
+BSCW.US,D,20250124,000000,20.04,20.0599,19.99,20.05,182493,0
+BSCW.US,D,20250127,000000,20.13,20.16,20.1017,20.16,194468,0
+BSCW.US,D,20250128,000000,20.08,20.16,20.08,20.15,131089,0
+BSCW.US,D,20250129,000000,20.14,20.18,20.075,20.14,114727,0
+BSCW.US,D,20250130,000000,20.2,20.2,20.1501,20.17,164050,0
+BSCW.US,D,20250131,000000,20.16,20.205,20.105,20.14,140973,0
+BSCW.US,D,20250203,000000,20.16,20.205,20.115,20.15,607527,0
+BSCW.US,D,20250204,000000,20.12,20.195,20.11,20.19,121373,0
+BSCW.US,D,20250205,000000,20.28,20.35,20.2401,20.28,137080,0
+BSCW.US,D,20250206,000000,20.29,20.29,20.235,20.25,167167,0
+BSCW.US,D,20250207,000000,20.19,20.222,20.165,20.19,175305,0
+BSCW.US,D,20250210,000000,20.25,20.25,20.1837,20.2,97608,0
+BSCW.US,D,20250211,000000,20.17,20.175,20.14,20.16,125322,0
+BSCW.US,D,20250212,000000,20.02,20.09,20.02,20.08,116023,0
+BSCW.US,D,20250213,000000,20.2,20.2289,20.1525,20.21,108504,0
+BSCW.US,D,20250214,000000,20.32,20.32,20.26,20.28,99527,0
+BSCW.US,D,20250218,000000,20.27,20.27,20.19,20.21,153467,0
+BSCW.US,D,20250219,000000,20.22,20.23,20.1801,20.23,110389,0
+BSCW.US,D,20250220,000000,20.28,20.28,20.23,20.26,133093,0
+BSCW.US,D,20250221,000000,20.33,20.37,20.27,20.33,149868,0
+BSCW.US,D,20250224,000000,20.27,20.3,20.2367,20.28,177475,0
+BSCW.US,D,20250225,000000,20.41,20.41,20.3501,20.39,199087,0
+BSCW.US,D,20250226,000000,20.43,20.43,20.36,20.42,102175,0
+BSCW.US,D,20250227,000000,20.41,20.41,20.3501,20.37,130488,0
+BSCW.US,D,20250228,000000,20.4,20.45,20.375,20.45,119542,0
+BSCW.US,D,20250303,000000,20.36,20.5,20.36,20.5,103566,0
+BSCW.US,D,20250304,000000,20.43,20.55,20.42,20.46,170639,0
+BSCW.US,D,20250305,000000,20.44,20.4896,20.3899,20.4,211770,0
+BSCW.US,D,20250306,000000,20.41,20.41,20.315,20.35,125997,0
+BSCW.US,D,20250307,000000,20.45,20.45,20.305,20.34,123843,0
+BSCW.US,D,20250310,000000,20.42,20.4365,20.375,20.4,109201,0
+BSCW.US,D,20250311,000000,20.37,20.39,20.285,20.3,148510,0
+BSCW.US,D,20250312,000000,20.25,20.29,20.23,20.24,185246,0
+BSCW.US,D,20250313,000000,20.26,20.29,20.16,20.29,82557,0
+BSCW.US,D,20250314,000000,20.3,20.3685,20.27,20.28,108222,0
+BSCW.US,D,20250317,000000,20.34,20.36,20.3,20.31,117985,0
+BSCW.US,D,20250318,000000,20.31,20.3799,20.29,20.36,404762,0
+BSCW.US,D,20250319,000000,20.36,20.44,20.3217,20.43,105710,0
+BSCW.US,D,20250320,000000,20.56,20.56,20.415,20.43,69273,0
+BSCW.US,D,20250321,000000,20.37,20.45,20.37,20.42,117660,0
+BSCW.US,D,20250324,000000,20.37,20.37,20.2412,20.26,110930,0
+BSCW.US,D,20250325,000000,20.28,20.32,20.24,20.29,123025,0
+BSCW.US,D,20250326,000000,20.22,20.26,20.22,20.24,200584,0
+BSCW.US,D,20250327,000000,20.24,20.24,20.19,20.22,141894,0
+BSCW.US,D,20250328,000000,20.31,20.34,20.27,20.33,178640,0
+BSCW.US,D,20250331,000000,20.32,20.38,20.3045,20.37,1353481,0
+BSCW.US,D,20250401,000000,20.42,20.4436,20.4,20.42,74372,0
+BSCW.US,D,20250402,000000,20.5,20.5,20.37,20.45,109300,0
+BSCW.US,D,20250403,000000,20.61,20.61,20.475,20.5,172836,0
+BSCW.US,D,20250404,000000,20.57,20.575,20.4,20.5,118669,0
+BSCW.US,D,20250407,000000,20.36,20.41,20.12,20.17,185212,0
+BSCW.US,D,20250408,000000,20.18,20.1999,19.92,20.02,190841,0
+BSCW.US,D,20250409,000000,19.66,20.16,19.66,20.13,342635,0
+BSCW.US,D,20250410,000000,19.96,20.107,19.62,19.93,173623,0
+BSCW.US,D,20250411,000000,19.94,19.94,19.67,19.89,113529,0
+BSCW.US,D,20250414,000000,20.06,20.06,19.96,20.01,84766,0
+BSCW.US,D,20250415,000000,20.02,20.1401,20.02,20.12,114466,0
+BSCW.US,D,20250416,000000,20.08,20.195,20.08,20.18,137105,0
+BSCW.US,D,20250417,000000,20.22,20.22,20.165,20.19,78928,0
+BSCW.US,D,20250421,000000,20.02,20.0664,19.941,19.96,97045,0
+BSCW.US,D,20250422,000000,20.03,20.04,19.98,19.995,90522,0
+BSCW.US,D,20250423,000000,20.23,20.23,20.0139,20.045,99265,0
+BSCW.US,D,20250424,000000,20.16,20.21,20.1229,20.21,97406,0
+BSCW.US,D,20250425,000000,20.28,20.3,20.2301,20.3,63439,0
+BSCW.US,D,20250428,000000,20.28,20.38,20.27,20.35,236796,0
+BSCW.US,D,20250429,000000,20.34,20.39,20.32,20.37,56261,0
+BSCW.US,D,20250430,000000,20.36,20.37,20.31,20.33,123367,0
+BSCW.US,D,20250501,000000,20.28,20.37,20.26,20.29,243578,0
+BSCW.US,D,20250502,000000,20.25,20.27,20.215,20.245,148379,0
+BSCW.US,D,20250505,000000,20.16,20.25,20.16,20.23,308507,0
+BSCW.US,D,20250506,000000,20.24,20.28,20.1933,20.28,76682,0
+BSCW.US,D,20250507,000000,20.29,21.66,20.29,20.32,101912,0
+BSCW.US,D,20250508,000000,20.38,20.38,20.22,20.22,122295,0
+BSCW.US,D,20250509,000000,20.33,20.33,20.23,20.235,93378,0
+BSCW.US,D,20250512,000000,20.23,20.24,20.19,20.22,78187,0
+BSCW.US,D,20250513,000000,20.19,20.27,20.19,20.235,88109,0
+BSCW.US,D,20250514,000000,20.26,20.26,20.1534,20.16,91292,0
+BSCW.US,D,20250515,000000,20.22,20.29,20.197,20.29,88026,0
+BSCW.US,D,20250516,000000,20.33,20.3499,20.29,20.31,91260,0
+BSCW.US,D,20250519,000000,20.1,20.24,20.1,20.24,92600,0
+BSCW.US,D,20250520,000000,20.23,20.23,20.16,20.21,211420,0
+BSCW.US,D,20250521,000000,20.17,20.17,20.03,20.05,175183,0
+BSCW.US,D,20250522,000000,20.07,20.14,20.03,20.14,135431,0
+BSCW.US,D,20250523,000000,20.2,21.21,20.12,20.16,124523,0
+BSCW.US,D,20250527,000000,20.27,20.29,20.205,20.28,144535,0
+BSCW.US,D,20250528,000000,20.27,20.27,20.2,20.24,111468,0
+BSCW.US,D,20250529,000000,20.32,20.32,20.27,20.3,78351,0
+BSCW.US,D,20250530,000000,20.32,20.36,20.29,20.36,145908,0
+BSCW.US,D,20250602,000000,20.26,20.6745,20.26,20.32,168078,0
+BSCW.US,D,20250603,000000,20.37,20.37,20.31,20.325,89350,0
+BSCW.US,D,20250604,000000,20.37,20.45,20.36,20.43,235433,0
+BSCW.US,D,20250605,000000,20.47,20.47,20.351,20.37,108219,0
+BSCW.US,D,20250606,000000,20.36,20.36,20.26,20.26,2041728,0
+BSCW.US,D,20250609,000000,20.24,20.33,20.24,20.31,116192,0
+BSCW.US,D,20250610,000000,20.41,20.41,20.31,20.33,75867,0
+BSCW.US,D,20250611,000000,20.41,20.42,20.36,20.41,167224,0
+BSCW.US,D,20250612,000000,20.49,20.49,20.43,20.48,816180,0
+BSCW.US,D,20250613,000000,20.45,20.45,20.35,20.4,95980,0
+BSCW.US,D,20250616,000000,20.45,20.45,20.37,20.38,95141,0
+BSCW.US,D,20250617,000000,20.39,20.43,20.37,20.43,75077,0
+BSCW.US,D,20250618,000000,20.43,20.48,20.41,20.44,105027,0
+BSCW.US,D,20250620,000000,20.39,20.47,20.39,20.46,108560,0
+BSCW.US,D,20250623,000000,20.41,20.45,20.4,20.42,236058,0
+BSCW.US,D,20250624,000000,20.43,20.5,20.405,20.49,169246,0
+BSCW.US,D,20250625,000000,20.47,20.51,20.445,20.49,86550,0
+BSCW.US,D,20250626,000000,20.47,20.56,20.47,20.56,187204,0
+BSCW.US,D,20250627,000000,20.55,20.58,20.5092,20.53,156272,0
+BSCW.US,D,20250630,000000,20.61,20.615,20.5547,20.6,307533,0
+BSCW.US,D,20250701,000000,20.65,20.65,20.5533,20.58,229139,0
+BSCW.US,D,20250702,000000,20.58,20.59,20.53,20.59,193463,0
+BSCW.US,D,20250703,000000,20.59,20.59,20.53,20.56,77970,0
+BSCW.US,D,20250707,000000,20.57,20.57,20.47,20.5,237506,0
+BSCW.US,D,20250708,000000,20.49,20.49,20.4,20.45,108906,0
+BSCW.US,D,20250709,000000,20.52,20.57,20.48,20.57,88953,0
+BSCW.US,D,20250710,000000,20.6,20.6,20.52,20.57,135818,0
+BSCW.US,D,20250711,000000,20.55,20.55,20.48,20.49,167041,0
+BSCW.US,D,20250714,000000,20.44,20.52,20.44,20.495,210810,0
+BSCW.US,D,20250715,000000,20.52,20.52,20.425,20.44,437973,0
+BSCW.US,D,20250716,000000,20.49,20.5,20.4201,20.48,196712,0
+BSCW.US,D,20250717,000000,20.53,20.53,20.47,20.51,288118,0
+BSCW.US,D,20250718,000000,20.6,20.6,20.525,20.55,196336,0
+BSCW.US,D,20250721,000000,20.54,20.55,20.42,20.52,145634,0
+BSCW.US,D,20250722,000000,20.57,20.57,20.5,20.56,228173,0
+BSCW.US,D,20250723,000000,20.56,20.56,20.47,20.53,141989,0
+BSCW.US,D,20250724,000000,20.5,20.525,20.42,20.51,192803,0
+BSCW.US,D,20250725,000000,20.53,20.56,20.46,20.56,306001,0
+BSCW.US,D,20250728,000000,20.53,20.54,20.51,20.53,207474,0
+BSCW.US,D,20250729,000000,20.55,20.63,20.54,20.61,399969,0
+BSCW.US,D,20250730,000000,20.54,20.6296,20.53,20.57,340219,0
+BSCW.US,D,20250731,000000,20.61,20.6169,20.56,20.57,180658,0
+BSCW.US,D,20250801,000000,20.68,20.74,20.63,20.74,104729,0
+BSCW.US,D,20250804,000000,20.77,20.77,20.69,20.76,163477,0
+BSCW.US,D,20250805,000000,20.75,20.76,20.71,20.76,120532,0
+BSCW.US,D,20250806,000000,20.75,20.767,20.68,20.75,131658,0
+BSCW.US,D,20250807,000000,20.76,20.78,20.7297,20.75,239389,0
+BSCW.US,D,20250808,000000,20.72,20.72,20.69,20.7,93772,0
+BSCW.US,D,20250811,000000,20.69,20.73,20.68,20.71,171189,0
+BSCW.US,D,20250812,000000,20.7,20.73,20.67,20.73,294792,0
+BSCW.US,D,20250813,000000,20.78,20.81,20.75,20.8,145820,0
+BSCW.US,D,20250814,000000,20.78,20.78,20.71,20.76,167945,0
+BSCW.US,D,20250815,000000,20.73,20.76,20.7119,20.73,158112,0
+BSCW.US,D,20250818,000000,20.66,20.66,20.61,20.63,161968,0
+BSCW.US,D,20250819,000000,20.64,20.66,20.63,20.66,164468,0
+BSCW.US,D,20250820,000000,20.64,20.685,20.64,20.67,148268,0
+BSCW.US,D,20250821,000000,20.66,20.66,20.59,20.61,337919,0
+BSCW.US,D,20250822,000000,20.66,20.7454,20.63,20.74,231243,0
+BSCW.US,D,20250825,000000,20.71,20.72,20.69,20.69,125453,0
+BSCW.US,D,20250826,000000,20.7,20.73,20.68,20.72,187893,0
+BSCW.US,D,20250827,000000,20.7,20.77,20.68,20.75,213776,0
+BSCW.US,D,20250828,000000,20.75,20.78,20.745,20.76,137863,0
+BSCW.US,D,20250829,000000,20.76,20.76,20.72,20.75,230637,0
+BSCW.US,D,20250902,000000,20.67,20.71,20.665,20.7,160994,0
+BSCW.US,D,20250903,000000,20.73,20.79,20.71,20.77,178493,0
+BSCW.US,D,20250904,000000,20.79,20.88,20.77,20.87,197955,0
+BSCW.US,D,20250905,000000,20.9,21.0392,20.9,20.96,139272,0
+BSCW.US,D,20250908,000000,21.03,21.03,20.98,20.99,354477,0
+BSCW.US,D,20250909,000000,21.01,21.01,20.95,20.98,249574,0
+BSCW.US,D,20250910,000000,21.02,21.055,21.002,21.02,137287,0
+BSCW.US,D,20250911,000000,21.06,21.1,21.055,21.07,148031,0
+BSCW.US,D,20250912,000000,21.05,21.05,21.0023,21.03,149028,0
+BSCW.US,D,20250915,000000,21.08,21.1,21.0738,21.09,241529,0
+BSCW.US,D,20250916,000000,21.1,21.1,21.06,21.07,287918,0
+BSCW.US,D,20250917,000000,21.1,21.13,21.01,21.04,230648,0
+BSCW.US,D,20250918,000000,21.02,21.03,20.98,21.01,242387,0
+BSCW.US,D,20250919,000000,21.02,21.025,20.99,21.02,86403,0
+BSCW.US,D,20250922,000000,20.93,20.93,20.89,20.89,169962,0
+BSCW.US,D,20250923,000000,20.93,20.94,20.9,20.92,187220,0
+BSCW.US,D,20250924,000000,20.93,20.93,20.8601,20.87,126078,0
+BSCW.US,D,20250925,000000,20.83,20.83,20.775,20.82,286327,0
+BSCW.US,D,20250926,000000,20.84,20.86,20.81,20.84,328273,0
+BSCW.US,D,20250929,000000,20.87,20.8999,20.8662,20.88,149177,0
+BSCW.US,D,20250930,000000,20.88,20.92,20.87,20.88,277568,0
+BSCW.US,D,20251001,000000,20.97,20.97,20.905,20.96,107348,0
+BSCW.US,D,20251002,000000,20.96,20.98,20.93,20.97,270897,0
+BSCW.US,D,20251003,000000,20.95,20.96,20.9319,20.95,157855,0
+BSCW.US,D,20251006,000000,20.94,20.94,20.9,20.9,138687,0
+BSCW.US,D,20251007,000000,20.93,20.95,20.9,20.92,106191,0
+BSCW.US,D,20251008,000000,20.96,20.96,20.91,20.92,147884,0
+BSCW.US,D,20251009,000000,20.91,20.91,20.86,20.88,203029,0
+BSCW.US,D,20251010,000000,20.91,20.95,20.9,20.91,349252,0
+BSCW.US,D,20251013,000000,20.93,20.9999,20.92,20.965,170697,0
+BSCW.US,D,20251014,000000,20.97,21.08,20.945,21.01,233941,0
+BSCW.US,D,20251015,000000,21.05,21.0699,20.873,21.03,104338,0
+BSCW.US,D,20251016,000000,21.04,21.09,21.01,21.07,222589,0
+BSCW.US,D,20251017,000000,21.04,21.06,21.03,21.05,115532,0
+BSCW.US,D,20251020,000000,20.99,21.01,20.97,21,111368,0
+BSCW.US,D,20251021,000000,21.03,21.05,21.01,21.01,118091,0
+BSCW.US,D,20251022,000000,21.02,21.02,20.98,21.01,1291533,0
+BSCW.US,D,20251023,000000,21,21.02,20.98,20.98,168012,0
+BSCW.US,D,20251024,000000,21.03,21.03,20.99,21.02,238138,0
+BSCW.US,D,20251027,000000,21.03,21.04,20.995,21.04,207290,0
+BSCW.US,D,20251028,000000,21.04,21.0458,21.01,21.03,228271,0
+BSCW.US,D,20251029,000000,21.03,21.06,20.93,20.95,224690,0
+BSCW.US,D,20251030,000000,20.89,20.92,20.85,20.88,252884,0
+BSCW.US,D,20251031,000000,20.92,20.92,20.84,20.85,219618,0
+BSCW.US,D,20251103,000000,20.85,20.85,20.805,20.82,162452,0
+BSCW.US,D,20251104,000000,20.83,20.87,20.8182,20.83,169391,0
+BSCW.US,D,20251105,000000,20.84,20.84,20.785,20.79,215018,0
+BSCW.US,D,20251106,000000,20.87,20.88,20.84,20.87,147010,0
+BSCW.US,D,20251107,000000,20.86,20.88,20.84,20.86,127424,0
+BSCW.US,D,20251110,000000,20.86,20.88,20.85,20.85,155773,0
+BSCW.US,D,20251111,000000,20.9,20.94,20.85,20.92,1336476,0
+BSCW.US,D,20251112,000000,20.9,20.93,20.89,20.905,210848,0
+BSCW.US,D,20251113,000000,20.86,20.885,20.84,20.84,198238,0
+BSCW.US,D,20251114,000000,20.88,20.88,20.81,20.81,301449,0
+BSCW.US,D,20251117,000000,20.81,20.8499,20.81,20.82,190813,0
+BSCW.US,D,20251118,000000,20.85,20.87,20.82,20.84,298459,0
+BSCW.US,D,20251119,000000,20.87,20.88,20.8201,20.83,239603,0
+BSCW.US,D,20251120,000000,20.86,20.89,20.845,20.87,162520,0
+BSCW.US,D,20251121,000000,20.9,20.93,20.875,20.93,219654,0
+BSCW.US,D,20251124,000000,20.86,20.89,20.84,20.88,140002,0
+BSCW.US,D,20251125,000000,20.89,20.9656,20.89,20.94,218892,0
+BSCW.US,D,20251126,000000,20.93,20.99,20.915,20.98,345257,0
+BSCW.US,D,20251128,000000,20.98,20.98,20.94,20.96,108946,0
+BSCW.US,D,20251201,000000,20.92,20.92,20.860151,20.89,154791,0
+BSCW.US,D,20251202,000000,20.91,20.92,20.875,20.9,211809,0
+BSCW.US,D,20251203,000000,20.91,20.96,20.91,20.96,180307,0
+BSCW.US,D,20251204,000000,20.96,20.96,20.9,20.91,245331,0
+BSCW.US,D,20251205,000000,20.92,20.92,20.875,20.89,134977,0
+BSCW.US,D,20251208,000000,20.9,20.9,20.835,20.86,245151,0
+BSCW.US,D,20251209,000000,20.9,20.9,20.825,20.83,156786,0
+BSCW.US,D,20251210,000000,20.83,20.925,20.83,20.92,478319,0
+BSCW.US,D,20251211,000000,20.93,20.95,20.9,20.9,310173,0
+BSCW.US,D,20251212,000000,20.84,20.8578,20.825,20.84,735094,0
+BSCW.US,D,20251215,000000,20.89,20.89,20.845,20.865,1649832,0
+BSCW.US,D,20251216,000000,20.87,20.9075,20.84,20.9,410366,0
+BSCW.US,D,20251217,000000,20.85,20.8972,20.85,20.89,297225,0
+BSCW.US,D,20251218,000000,20.95,20.96,20.915,20.95,652488,0
+BSCW.US,D,20251219,000000,20.93,20.94,20.91,20.92,564217,0
+BSCW.US,D,20251222,000000,20.82,20.84,20.81,20.84,1230280,0
+BSCW.US,D,20251223,000000,20.81,20.84,20.78,20.835,201048,0
+BSCW.US,D,20251224,000000,20.87,20.9,20.85,20.9,108707,0
+BSCW.US,D,20251226,000000,20.94,20.94,20.88,20.915,248374,0
+BSCW.US,D,20251229,000000,20.91,20.94,20.9,20.935,269854,0
+BSCW.US,D,20251230,000000,20.89,20.939,20.89,20.92,275078,0
+BSCW.US,D,20251231,000000,20.89,20.92,20.8714,20.875,239093,0
+BSCW.US,D,20260102,000000,20.91,20.93,20.85,20.875,777131,0
+BSCW.US,D,20260105,000000,20.9,20.92,20.8827,20.9067,324084,0
+BSCW.US,D,20260106,000000,20.91,20.93,20.875,20.92,458817,0
+BSCW.US,D,20260107,000000,20.95,20.95,20.915,20.93,310844,0
+BSCW.US,D,20260108,000000,20.88,20.8997,20.87,20.87,502545,0
+BSCW.US,D,20260109,000000,20.87,20.9099,20.86,20.88,603932,0
+BSCW.US,D,20260112,000000,20.87,20.9,20.855,20.87,439273,0
+BSCW.US,D,20260113,000000,20.91,20.93,20.89,20.92,849647,0
+BSCW.US,D,20260114,000000,20.92,20.96,20.92,20.95,565421,0
+BSCW.US,D,20260115,000000,20.95,20.95,20.9,20.9,364871,0
+BSCW.US,D,20260116,000000,20.91,20.91,20.854,20.88,354671,0
+BSCW.US,D,20260120,000000,20.74,20.765,20.73,20.75,382953,0
+BSCW.US,D,20260121,000000,20.78,20.82,20.755,20.81,485574,0
+BSCW.US,D,20260122,000000,20.82,20.82,20.7803,20.81,616605,0
+BSCW.US,D,20260123,000000,20.81,20.83,20.775,20.82,354593,0
+BSCW.US,D,20260126,000000,20.84,20.85,20.82,20.83,249238,0
+BSCW.US,D,20260127,000000,20.83,20.85,20.823832,20.83,535503,0
+BSCW.US,D,20260128,000000,20.85,20.85,20.8014,20.83,213603,0
+BSCW.US,D,20260129,000000,20.83,20.86,20.815,20.85,173157,0
+BSCW.US,D,20260130,000000,20.86,20.875,20.8401,20.86,291309,0
+BSCW.US,D,20260202,000000,20.85,20.87,20.83,20.84,218815,0
+BSCW.US,D,20260203,000000,20.83,20.84,20.81,20.83,407629,0
+BSCW.US,D,20260204,000000,20.81,20.8355,20.8,20.83,241601,0
+BSCW.US,D,20260205,000000,20.89,20.925,20.86,20.91,217526,0
+BSCW.US,D,20260206,000000,20.92,20.92,20.882636,20.92,202593,0
+BSCW.US,D,20260209,000000,20.92,20.93,20.9,20.93,290194,0
+BSCW.US,D,20260210,000000,20.98,20.98,20.94,20.9547,313382,0
+BSCW.US,D,20260211,000000,20.91,20.99,20.9,20.93,1256207,0
+BSCW.US,D,20260212,000000,20.94,21,20.94,20.985,745200,0
+BSCW.US,D,20260213,000000,21.24,21.24,21.0229,21.045,223605,0
+BSCW.US,D,20260217,000000,21.04,21.06,21.0282,21.055,163732,0
+BSCW.US,D,20260218,000000,21.04,21.05,21.02,21.035,237122,0

daily/us/nasdaq etfs/bsjs.us.txt

@@ -0,0 +1,1317 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSJS.US,D,20200917,000000,23.8887,23.9015,23.8887,23.9015,209.03061432087,0
+BSJS.US,D,20200918,000000,24.3521,24.3521,23.8887,23.8887,6644.5480301031,0
+BSJS.US,D,20200921,000000,23.7926,23.7926,23.6035,23.6114,3999.8563445651,0
+BSJS.US,D,20200922,000000,23.6955,23.6955,23.6955,23.6955,415.03179944869,0
+BSJS.US,D,20200923,000000,23.6857,23.6955,23.4738,23.4846,2990.0466135464,0
+BSJS.US,D,20200924,000000,23.3875,23.542,23.3875,23.4638,11380.555668581,0
+BSJS.US,D,20200925,000000,23.4549,23.4638,23.441,23.441,7741.2013979894,0
+BSJS.US,D,20200930,000000,23.6955,23.6955,23.5896,23.5995,2084.2472848226,0
+BSJS.US,D,20201001,000000,23.6857,23.754,23.6569,23.7441,12983.123711708,0
+BSJS.US,D,20201002,000000,23.7243,23.7243,23.7144,23.7144,3218.2636127566,0
+BSJS.US,D,20201005,000000,23.8787,23.9173,23.8787,23.9075,4651.1836210722,0
+BSJS.US,D,20201006,000000,23.9461,23.955,23.8401,23.8401,24085.981704258,0
+BSJS.US,D,20201007,000000,23.9649,24.0332,23.9649,24.0234,935.08381092333,0
+BSJS.US,D,20201009,000000,24.1481,24.1481,24.1481,24.1481,3946.3364288211,0
+BSJS.US,D,20201013,000000,24.1779,24.1779,24.1779,24.1779,2179.1693995384,0
+BSJS.US,D,20201014,000000,24.158,24.158,24.1105,24.1105,4562.3203647425,0
+BSJS.US,D,20201019,000000,24.1006,24.1006,23.9847,23.9847,5398.442822026,0
+BSJS.US,D,20201020,000000,24.052,24.0718,24.0472,24.0718,415.03179944869,0
+BSJS.US,D,20201026,000000,23.9847,23.9847,23.8679,23.8679,3449.5100411599,0
+BSJS.US,D,20201027,000000,23.9362,23.9362,23.849,23.849,837.13226701451,0
+BSJS.US,D,20201028,000000,23.6757,23.6757,23.6708,23.6757,4049.337021385,0
+BSJS.US,D,20201029,000000,23.6569,23.6569,23.6569,23.6569,3218.2636127566,0
+BSJS.US,D,20201030,000000,23.754,23.7678,23.7431,23.7678,257.50148140977,0
+BSJS.US,D,20201102,000000,23.8025,23.8302,23.8025,23.8302,2387.1902041282,0
+BSJS.US,D,20201103,000000,23.9461,24.0134,23.9461,24.0035,7374.6404656296,0
+BSJS.US,D,20201104,000000,24.1006,24.1006,24.0818,24.0818,6125.5058283595,0
+BSJS.US,D,20201105,000000,24.361,24.361,24.3224,24.3224,4363.3878477318,0
+BSJS.US,D,20201109,000000,24.6502,24.6502,24.5027,24.5027,101.99078283289,0
+BSJS.US,D,20201110,000000,24.4829,24.5135,24.4829,24.5135,826.02435997331,0
+BSJS.US,D,20201111,000000,24.5234,24.5234,24.5135,24.5135,23827.470413118,0
+BSJS.US,D,20201112,000000,24.4185,24.4185,24.4185,24.4185,2907.2422156029,0
+BSJS.US,D,20201113,000000,24.3897,24.3987,24.3749,24.3749,310.01158742274,0
+BSJS.US,D,20201117,000000,24.4848,24.4858,24.4848,24.4858,256.49167167875,0
+BSJS.US,D,20201118,000000,24.5333,24.5333,24.5333,24.5333,4150.3179944869,0
+BSJS.US,D,20201120,000000,24.5234,24.5234,24.4927,24.4927,1412.7238136952,0
+BSJS.US,D,20201123,000000,24.6016,24.6016,24.6016,24.6016,100.98097310187,0
+BSJS.US,D,20201124,000000,24.6512,24.6611,24.6214,24.6214,27779.865700325,0
+BSJS.US,D,20201201,000000,24.6611,24.6611,24.6611,24.6611,226.19737974819,0
+BSJS.US,D,20201203,000000,24.7661,24.7661,24.7413,24.7413,519.04220174362,0
+BSJS.US,D,20201204,000000,24.8344,24.8344,24.8047,24.8047,247.40338409958,0
+BSJS.US,D,20201207,000000,24.8146,24.8146,24.7938,24.7938,206.00118512782,0
+BSJS.US,D,20201208,000000,24.8344,24.8344,24.8047,24.8344,741.20034256773,0
+BSJS.US,D,20201209,000000,24.8146,24.8146,24.7265,24.7265,212.06004351393,0
+BSJS.US,D,20201211,000000,24.7531,24.7849,24.7393,24.7393,1215.8109161465,0
+BSJS.US,D,20201214,000000,24.7463,24.9215,24.7265,24.7313,9507.3586175412,0
+BSJS.US,D,20201215,000000,24.8245,24.8245,24.8096,24.8096,796.73987777376,0
+BSJS.US,D,20201216,000000,24.8631,24.8631,24.77,24.7898,1756.0591222415,0
+BSJS.US,D,20201217,000000,24.8096,24.8096,24.8047,24.8047,179.74613212133,0
+BSJS.US,D,20201218,000000,24.8047,24.8086,24.8047,24.8086,560.44440071538,0
+BSJS.US,D,20201221,000000,24.7067,24.7067,24.6204,24.6204,2828.4770565834,0
+BSJS.US,D,20201222,000000,24.67,24.6779,24.6413,24.6413,4921.8126289852,0
+BSJS.US,D,20201223,000000,24.7165,24.7463,24.7165,24.7363,2102.423859981,0
+BSJS.US,D,20201224,000000,24.7363,24.7749,24.7265,24.7265,4951.0971111847,0
+BSJS.US,D,20201228,000000,24.7849,24.8344,24.7849,24.8116,5197.4906855533,0
+BSJS.US,D,20201229,000000,24.9304,24.9304,24.8472,24.8472,15348.098101753,0
+BSJS.US,D,20201230,000000,24.8047,24.8047,24.8047,24.8047,50.490486550936,0
+BSJS.US,D,20201231,000000,24.8344,24.8344,24.8344,24.8344,136.32431368753,0
+BSJS.US,D,20210104,000000,24.8631,24.866,24.7749,24.8452,5328.7659505857,0
+BSJS.US,D,20210105,000000,24.882,24.9977,24.8582,24.882,6068.9564834225,0
+BSJS.US,D,20210106,000000,24.8918,24.9829,24.8047,24.8047,19852.859311828,0
+BSJS.US,D,20210107,000000,24.882,24.9929,24.8532,24.8532,2686.0938845098,0
+BSJS.US,D,20210108,000000,24.8968,24.9403,24.8344,24.871,2689.1233137028,0
+BSJS.US,D,20210112,000000,24.6888,24.7561,24.6888,24.7561,3331.3623026307,0
+BSJS.US,D,20210113,000000,24.8344,24.8344,24.8195,24.8195,6366.850354073,0
+BSJS.US,D,20210114,000000,24.882,24.882,24.8245,24.8245,496.82638766121,0
+BSJS.US,D,20210115,000000,24.7749,24.8344,24.7749,24.8245,1693.4509189184,0
+BSJS.US,D,20210119,000000,24.9255,24.9255,24.77,24.8433,603.86621914919,0
+BSJS.US,D,20210120,000000,24.878,24.9066,24.868,24.868,4668.3503864995,0
+BSJS.US,D,20210121,000000,24.868,24.8968,24.868,24.8868,4322.9954584911,0
+BSJS.US,D,20210122,000000,24.877,24.8968,24.877,24.8918,4477.496347337,0
+BSJS.US,D,20210125,000000,24.8582,24.8582,24.8047,24.8532,7189.8452848532,0
+BSJS.US,D,20210126,000000,24.8572,24.877,24.8542,24.8542,4065.4939770813,0
+BSJS.US,D,20210127,000000,24.7512,24.8482,24.7017,24.7215,7869.4472338288,0
+BSJS.US,D,20210128,000000,24.8482,24.8582,24.8146,24.8146,782.6025415395,0
+BSJS.US,D,20210129,000000,24.7799,24.7799,24.7799,24.7799,1949.9425905971,0
+BSJS.US,D,20210201,000000,24.8096,24.8384,24.7898,24.8384,12750.867473574,0
+BSJS.US,D,20210202,000000,24.882,24.9166,24.882,24.8888,597.80736076308,0
+BSJS.US,D,20210203,000000,26.2069,26.2069,24.9215,24.9215,4782.4588861046,0
+BSJS.US,D,20210204,000000,24.9839,25.0137,24.9621,24.9621,5552.9437108719,0
+BSJS.US,D,20210208,000000,25.0621,25.075,25.0621,25.075,1800.4907504064,0
+BSJS.US,D,20210210,000000,25.0335,25.0335,25.0235,25.0235,784.62216100154,0
+BSJS.US,D,20210211,000000,25.0483,25.0998,25.0483,25.0621,7960.3301096205,0
+BSJS.US,D,20210212,000000,25.0889,25.1097,25.0889,25.1097,488.74790981306,0
+BSJS.US,D,20210216,000000,25.0998,25.0998,25.0285,25.0285,1101.7024165414,0
+BSJS.US,D,20210217,000000,25.0225,25.0433,24.9889,25.0433,615.98393592141,0
+BSJS.US,D,20210218,000000,25.0137,25.0137,24.9939,25.0137,1312.7526503243,0
+BSJS.US,D,20210219,000000,25.0007,25.0007,25.0007,25.0007,398.87484375239,0
+BSJS.US,D,20210222,000000,24.9939,24.9939,24.8532,24.8532,2572.9951946357,0
+BSJS.US,D,20210223,000000,24.8344,24.8482,24.8195,24.8482,2751.731517026,0
+BSJS.US,D,20210224,000000,24.8482,24.8968,24.8482,24.867,840.16169620757,0
+BSJS.US,D,20210225,000000,24.8968,24.8968,24.664,24.6918,9634.5946436495,0
+BSJS.US,D,20210226,000000,24.6452,24.674,24.6254,24.6254,11205.858585115,0
+BSJS.US,D,20210301,000000,24.8195,24.868,24.8195,24.8552,2211.483310931,0
+BSJS.US,D,20210303,000000,24.7413,24.7413,24.6967,24.6967,505.91467524037,0
+BSJS.US,D,20210304,000000,24.7215,24.7215,24.5175,24.5472,24621.180861698,0
+BSJS.US,D,20210305,000000,24.567,24.567,24.5175,24.5522,2383.1509652042,0
+BSJS.US,D,20210308,000000,24.5076,24.5373,24.4215,24.4313,11167.485815336,0
+BSJS.US,D,20210309,000000,24.5571,24.5571,24.4551,24.4877,4466.3884402958,0
+BSJS.US,D,20210310,000000,24.4877,24.5472,24.4877,24.5472,632.14089161771,0
+BSJS.US,D,20210311,000000,24.5968,24.5968,24.5968,24.5968,1370.3118049924,0
+BSJS.US,D,20210312,000000,24.567,24.567,24.567,24.567,651.32727650707,0
+BSJS.US,D,20210315,000000,24.5175,24.5571,24.5175,24.5472,1997.403647955,0
+BSJS.US,D,20210316,000000,24.4591,24.4591,24.4403,24.4403,810.87721400802,0
+BSJS.US,D,20210317,000000,24.3927,24.4591,24.3927,24.4591,560.44440071538,0
+BSJS.US,D,20210318,000000,24.3917,24.3927,24.265,24.265,1065.3492662247,0
+BSJS.US,D,20210319,000000,24.265,24.3244,24.2363,24.3144,15446.049645663,0
+BSJS.US,D,20210322,000000,24.364,24.4353,24.364,24.4353,937.10343038536,0
+BSJS.US,D,20210324,000000,24.5086,24.5086,24.4987,24.4987,5055.1075134797,0
+BSJS.US,D,20210326,000000,24.5878,24.5938,24.5383,24.5938,1666.1860561809,0
+BSJS.US,D,20210329,000000,24.5978,24.6175,24.5978,24.6175,4144.2591361008,0
+BSJS.US,D,20210330,000000,24.566,24.566,24.5581,24.5581,878.53446598628,0
+BSJS.US,D,20210401,000000,24.7037,24.7333,24.7027,24.7195,2516.4458496986,0
+BSJS.US,D,20210405,000000,24.7631,24.772,24.7631,24.7681,939.1230498474,0
+BSJS.US,D,20210406,000000,24.7631,24.8344,24.7631,24.8344,1259.2327345803,0
+BSJS.US,D,20210407,000000,24.8452,24.8452,24.8215,24.8215,291.83501226441,0
+BSJS.US,D,20210408,000000,24.869,24.869,24.8403,24.8403,321.11949446395,0
+BSJS.US,D,20210409,000000,24.8403,24.8403,24.8274,24.8354,8961.05155306,0
+BSJS.US,D,20210412,000000,24.8215,24.8215,24.7433,24.8116,1312.7526503243,0
+BSJS.US,D,20210413,000000,24.7631,24.8215,24.7631,24.7879,1576.3129901202,0
+BSJS.US,D,20210414,000000,24.8116,24.8116,24.7769,24.7769,2661.8584509653,0
+BSJS.US,D,20210415,000000,24.8502,24.879,24.8502,24.8552,2101.4140502499,0
+BSJS.US,D,20210416,000000,24.8502,24.8888,24.8403,24.8403,3706.0017128387,0
+BSJS.US,D,20210419,000000,24.6888,24.7135,24.6888,24.6888,993.65277532241,0
+BSJS.US,D,20210420,000000,24.6363,24.6363,24.6264,24.6284,2100.4042405189,0
+BSJS.US,D,20210421,000000,24.6839,24.6839,24.6789,24.6789,570.54249802557,0
+BSJS.US,D,20210422,000000,24.665,24.7037,24.665,24.674,4153.34742368,0
+BSJS.US,D,20210423,000000,24.6839,24.7235,24.6561,24.7175,2655.7995925792,0
+BSJS.US,D,20210426,000000,24.6363,24.7531,24.6363,24.7235,1258.2229248493,0
+BSJS.US,D,20210429,000000,24.7531,24.7531,24.7531,24.7531,373.62960047692,0
+BSJS.US,D,20210430,000000,24.8314,24.8314,24.772,24.7819,1683.3528216082,0
+BSJS.US,D,20210503,000000,24.8116,24.8116,24.7997,24.7997,729.08262579551,0
+BSJS.US,D,20210504,000000,24.7819,24.7819,24.7275,24.772,2810.3004814251,0
+BSJS.US,D,20210505,000000,24.8116,24.8403,24.7531,24.8215,35510.969001004,0
+BSJS.US,D,20210506,000000,24.7918,24.8116,24.7918,24.7967,2374.062677625,0
+BSJS.US,D,20210507,000000,24.8502,24.8502,24.8185,24.8185,2896.1343085617,0
+BSJS.US,D,20210510,000000,24.8394,24.8394,24.8394,24.8394,477.64000277185,0
+BSJS.US,D,20210511,000000,24.7235,24.7275,24.7235,24.7275,306.98215822969,0
+BSJS.US,D,20210512,000000,24.7037,24.7037,24.6126,24.6126,3020.340905477,0
+BSJS.US,D,20210513,000000,24.7037,24.7037,24.674,24.6839,1094.6337484243,0
+BSJS.US,D,20210514,000000,24.6749,24.7631,24.6749,24.7413,2205.4244525449,0
+BSJS.US,D,20210517,000000,24.7819,24.7819,24.7037,24.7077,3147.5769315853,0
+BSJS.US,D,20210518,000000,24.7433,24.7433,24.665,24.665,808.85759454599,0
+BSJS.US,D,20210519,000000,24.7135,24.7135,24.568,24.5978,6301.2127215568,0
+BSJS.US,D,20210521,000000,24.674,24.7037,24.674,24.6868,1691.4312994563,0
+BSJS.US,D,20210524,000000,24.5978,24.6264,24.5978,24.6264,4543.1339798532,0
+BSJS.US,D,20210525,000000,24.6937,24.6937,24.6422,24.6422,7335.2578861199,0
+BSJS.US,D,20210526,000000,24.665,24.6839,24.6264,24.6611,22849.974593492,0
+BSJS.US,D,20210527,000000,24.674,24.6937,24.6502,24.6502,1016.8783991358,0
+BSJS.US,D,20210528,000000,24.6066,24.6631,24.6066,24.6631,369.59036155285,0
+BSJS.US,D,20210601,000000,24.6789,24.7135,24.6789,24.7017,6028.5640941817,0
+BSJS.US,D,20210602,000000,24.7531,24.7531,24.7333,24.7333,892.67180222054,0
+BSJS.US,D,20210603,000000,24.7225,24.7531,24.7225,24.7531,1179.4577658299,0
+BSJS.US,D,20210604,000000,24.7631,24.772,24.7483,24.7631,5147.0001990024,0
+BSJS.US,D,20210607,000000,24.8017,24.8017,24.7869,24.7869,606.89564834225,0
+BSJS.US,D,20210609,000000,24.8602,24.869,24.8403,24.8452,8426.8622053511,0
+BSJS.US,D,20210614,000000,24.9284,24.9284,24.8403,24.869,2201.3852136208,0
+BSJS.US,D,20210615,000000,24.8888,24.8988,24.874,24.874,4251.2989675888,0
+BSJS.US,D,20210616,000000,24.9086,24.9086,24.9086,24.9086,2157.963395187,0
+BSJS.US,D,20210617,000000,24.7531,24.8374,24.7531,24.8374,967.39772231592,0
+BSJS.US,D,20210618,000000,24.8592,24.8602,24.8126,24.8126,2252.8855099027,0
+BSJS.US,D,20210622,000000,24.865,24.9086,24.8403,24.8938,708.88643117514,0
+BSJS.US,D,20210623,000000,24.9284,24.9284,24.9126,24.9126,352.42359612553,0
+BSJS.US,D,20210624,000000,24.9671,24.9829,24.9671,24.9829,1195.6147215262,0
+BSJS.US,D,20210625,000000,25.0374,25.0374,24.9284,24.973,5296.4520391931,0
+BSJS.US,D,20210628,000000,24.9879,25.0027,24.9879,25.0027,164.59898615605,0
+BSJS.US,D,20210629,000000,25.0175,25.0374,25.0175,25.0265,2836.5555344316,0
+BSJS.US,D,20210630,000000,25.0374,25.0374,25.0225,25.0225,633.15070134873,0
+BSJS.US,D,20210701,000000,25.0562,25.075,25.0562,25.075,1938.8346835559,0
+BSJS.US,D,20210702,000000,25.1087,25.1434,25.1087,25.1384,2670.9467385445,0
+BSJS.US,D,20210706,000000,25.1334,25.1919,25.1136,25.1434,29654.072561096,0
+BSJS.US,D,20210707,000000,25.1532,25.1632,25.0889,25.1532,9831.5075411982,0
+BSJS.US,D,20210708,000000,25.0473,25.1334,25.0473,25.0661,2847.6634414728,0
+BSJS.US,D,20210709,000000,25.075,25.0839,25.075,25.0839,940.13285957842,0
+BSJS.US,D,20210712,000000,25.0275,25.0889,25.0275,25.075,714.94528956125,0
+BSJS.US,D,20210713,000000,25.0374,25.0374,25.0374,25.0374,274.66824683709,0
+BSJS.US,D,20210714,000000,25.075,25.075,25.0691,25.0691,283.75653441626,0
+BSJS.US,D,20210715,000000,25.0562,25.0572,25.0562,25.0572,535.19915743992,0
+BSJS.US,D,20210716,000000,25.0661,25.075,25.0275,25.0275,4032.1702559577,0
+BSJS.US,D,20210719,000000,24.9384,24.9384,24.7433,24.774,39301.794731248,0
+BSJS.US,D,20210720,000000,24.7819,24.8839,24.7819,24.8839,4645.1247626861,0
+BSJS.US,D,20210721,000000,24.9681,24.973,24.9681,24.973,758.36710799505,0
+BSJS.US,D,20210722,000000,24.9879,24.9879,24.9779,24.9829,971.43696124,0
+BSJS.US,D,20210723,000000,25.0077,25.0235,24.9977,25.0235,2096.3650015948,0
+BSJS.US,D,20210726,000000,24.9384,25.0325,24.9384,24.9681,4939.9892041435,0
+BSJS.US,D,20210728,000000,24.9681,25.0077,24.9681,24.9879,1714.6569232698,0
+BSJS.US,D,20210730,000000,25.2028,25.2028,24.9779,25.0077,763.41615665015,0
+BSJS.US,D,20210802,000000,25.0938,25.0938,24.975,24.975,1004.7606823636,0
+BSJS.US,D,20210803,000000,24.9701,24.9879,24.9701,24.9879,952.25057635064,0
+BSJS.US,D,20210804,000000,24.9681,24.9681,24.9384,24.9384,2220.5715985101,0
+BSJS.US,D,20210805,000000,24.9681,24.9879,24.9681,24.9829,3631.2757927433,0
+BSJS.US,D,20210806,000000,24.9977,24.9977,24.9532,24.9532,1172.3890977127,0
+BSJS.US,D,20210810,000000,24.8988,24.9086,24.8403,24.8403,2338.7193370393,0
+BSJS.US,D,20210811,000000,24.8602,24.869,24.8502,24.8502,3184.939891633,0
+BSJS.US,D,20210812,000000,24.8502,24.8988,24.8403,24.8948,15031.017846214,0
+BSJS.US,D,20210813,000000,24.8602,24.9284,24.8602,24.9284,243.36414517551,0
+BSJS.US,D,20210816,000000,24.9284,24.9582,24.9136,24.9334,13109.349928085,0
+BSJS.US,D,20210817,000000,24.8988,24.9186,24.8888,24.8988,2346.7978148875,0
+BSJS.US,D,20210818,000000,24.8888,24.8888,24.879,24.879,647.28803758299,0
+BSJS.US,D,20210819,000000,24.8572,24.8602,24.8502,24.8552,1968.1191657555,0
+BSJS.US,D,20210820,000000,24.8602,24.9186,24.8403,24.9037,5196.4808758223,0
+BSJS.US,D,20210823,000000,24.869,24.9086,24.8622,24.8839,4920.8028192542,0
+BSJS.US,D,20210824,000000,24.9284,24.9284,24.9186,24.9186,269.619198182,0
+BSJS.US,D,20210825,000000,24.9384,24.9779,24.9384,24.9779,840.16169620757,0
+BSJS.US,D,20210826,000000,24.9463,24.9483,24.9384,24.9483,645.26841812096,0
+BSJS.US,D,20210827,000000,24.9859,25.0374,24.9859,25.0127,32076.60610581,0
+BSJS.US,D,20210830,000000,24.9779,25.0423,24.9779,25.0423,4701.6741076231,0
+BSJS.US,D,20210831,000000,25.0562,25.0562,25.0423,25.0423,663.44499327929,0
+BSJS.US,D,20210901,000000,25.0879,25.0938,25.0701,25.0701,1874.2068607707,0
+BSJS.US,D,20210902,000000,25.1334,25.1334,25.1087,25.1087,1800.4907504064,0
+BSJS.US,D,20210907,000000,25.079,25.0938,25.0513,25.0513,4454.2707235235,0
+BSJS.US,D,20210908,000000,25.0393,25.0889,25.0393,25.0889,1066.3590759558,0
+BSJS.US,D,20210909,000000,25.0562,25.1038,25.0562,25.1038,583.67002452881,0
+BSJS.US,D,20210910,000000,25.1186,25.1186,25.1038,25.1038,3393.9705059539,0
+BSJS.US,D,20210914,000000,25.1484,25.1484,25.1434,25.1434,266.58976898894,0
+BSJS.US,D,20210915,000000,25.2127,25.2127,25.1978,25.1978,4437.1039580962,0
+BSJS.US,D,20210916,000000,25.2028,25.2077,25.1879,25.2077,4578.4773204388,0
+BSJS.US,D,20210917,000000,25.183,25.2028,25.183,25.1879,3396.9999351469,0
+BSJS.US,D,20210920,000000,25.075,25.0938,25.0165,25.079,1457.15544186,0
+BSJS.US,D,20210921,000000,25.0938,25.1236,25.0938,25.1236,5421.6684458395,0
+BSJS.US,D,20210923,000000,25.2028,25.2127,25.1532,25.173,6458.7430395957,0
+BSJS.US,D,20210924,000000,25.172,25.172,25.1285,25.1285,624.06241376956,0
+BSJS.US,D,20210927,000000,25.1434,25.1434,25.1087,25.1334,4905.6556732889,0
+BSJS.US,D,20210928,000000,25.075,25.075,24.9829,24.9829,12596.366584727,0
+BSJS.US,D,20210930,000000,24.9869,25.0453,24.9869,25.0215,1964.0799268314,0
+BSJS.US,D,20211001,000000,25.0047,25.0839,25.0047,25.0602,783.61235127052,0
+BSJS.US,D,20211004,000000,24.9967,24.9967,24.977,24.977,362.52169343572,0
+BSJS.US,D,20211005,000000,24.9997,25.0097,24.977,25.0067,1664.1664367188,0
+BSJS.US,D,20211006,000000,24.9176,24.9176,24.8968,24.8978,7276.6889217208,0
+BSJS.US,D,20211007,000000,25.0037,25.0037,24.977,24.977,1002.7410629016,0
+BSJS.US,D,20211008,000000,24.8878,24.8878,24.864,24.864,361.5118837047,0
+BSJS.US,D,20211011,000000,24.8106,24.8592,24.8106,24.8255,986.58410720528,0
+BSJS.US,D,20211012,000000,24.8205,24.8205,24.8205,24.8205,562.46402017742,0
+BSJS.US,D,20211013,000000,24.8492,24.8829,24.8106,24.8829,3636.3248413984,0
+BSJS.US,D,20211014,000000,24.9076,24.9076,24.9076,24.9076,639.20955973484,0
+BSJS.US,D,20211015,000000,25.0364,25.0364,25.0265,25.0364,1149.1634738993,0
+BSJS.US,D,20211018,000000,24.868,24.8978,24.8492,24.8492,1666.1860561809,0
+BSJS.US,D,20211019,000000,26.0465,26.0465,24.8492,24.8492,2031.7371788096,0
+BSJS.US,D,20211020,000000,24.9275,24.9275,24.9176,24.9275,534.1893477089,0
+BSJS.US,D,20211021,000000,24.8592,24.9156,24.8443,24.8443,3334.3917318238,0
+BSJS.US,D,20211022,000000,24.8007,24.8304,24.7908,24.8057,1642.9604323674,0
+BSJS.US,D,20211025,000000,24.8394,24.8592,24.8007,24.8284,3894.8361325392,0
+BSJS.US,D,20211026,000000,24.878,24.878,24.8492,24.8492,923.97590388212,0
+BSJS.US,D,20211027,000000,24.878,24.8878,24.8106,24.8116,910.84837737888,0
+BSJS.US,D,20211029,000000,24.8205,24.8394,24.8057,24.8057,2594.2011989871,0
+BSJS.US,D,20211101,000000,24.7859,24.7859,24.7859,24.7859,1513.704786797,0
+BSJS.US,D,20211102,000000,24.8007,24.8492,24.8007,24.8255,1055.2511689146,0
+BSJS.US,D,20211104,000000,24.9186,24.977,24.9186,24.9522,2619.4464422625,0
+BSJS.US,D,20211105,000000,24.9374,25.0413,24.9374,25.0413,595.78774130104,0
+BSJS.US,D,20211108,000000,25.1136,25.1136,25.0245,25.0315,14112.090990987,0
+BSJS.US,D,20211109,000000,24.9789,25.0265,24.9789,25.0235,2394.2588722454,0
+BSJS.US,D,20211110,000000,24.9869,24.9869,24.8978,24.8978,7585.6906994126,0
+BSJS.US,D,20211112,000000,24.873,24.8938,24.864,24.864,6426.4291282031,0
+BSJS.US,D,20211115,000000,24.881,24.881,24.8205,24.8304,718.98452848532,0
+BSJS.US,D,20211116,000000,24.8205,24.8443,24.8205,24.8443,3463.6473773942,0
+BSJS.US,D,20211117,000000,24.8294,24.8542,24.8106,24.8542,1440.9984861637,0
+BSJS.US,D,20211118,000000,24.8255,24.8384,24.8106,24.8106,625.07222350058,0
+BSJS.US,D,20211119,000000,24.8106,24.8106,24.7561,24.7561,3884.738035229,0
+BSJS.US,D,20211122,000000,24.7017,24.7017,24.6036,24.6036,6189.1238414137,0
+BSJS.US,D,20211123,000000,24.563,24.565,24.4858,24.5115,8270.3416970432,0
+BSJS.US,D,20211124,000000,24.3878,24.5254,24.3878,24.5254,1676.2841534911,0
+BSJS.US,D,20211129,000000,24.4858,24.4858,24.4809,24.4809,16185.230368768,0
+BSJS.US,D,20211130,000000,24.3977,24.4076,24.364,24.3927,2365.9841997768,0
+BSJS.US,D,20211201,000000,24.4858,24.4858,24.4125,24.4125,361.5118837047,0
+BSJS.US,D,20211202,000000,24.4809,24.5551,24.4809,24.5551,790.68101938765,0
+BSJS.US,D,20211203,000000,24.5848,24.5848,24.5304,24.5304,2969.850418926,0
+BSJS.US,D,20211206,000000,24.5848,24.6819,24.565,24.6819,979.51543908815,0
+BSJS.US,D,20211207,000000,24.7908,24.864,24.7859,24.8492,25330.067292873,0
+BSJS.US,D,20211208,000000,24.8394,24.8492,24.8304,24.8354,12385.316350945,0
+BSJS.US,D,20211209,000000,24.8304,24.8304,24.7413,24.7413,15494.520512751,0
+BSJS.US,D,20211210,000000,24.7859,24.7908,24.7859,24.7908,1116.8495625067,0
+BSJS.US,D,20211213,000000,24.7809,24.7809,24.774,24.7759,930.03476226823,0
+BSJS.US,D,20211214,000000,24.7215,24.7215,24.7215,24.7215,646.27822785197,0
+BSJS.US,D,20211215,000000,24.7175,24.8304,24.7175,24.8304,1794.4318920202,0
+BSJS.US,D,20211216,000000,24.8492,24.8592,24.7661,24.7661,38284.916332112,0
+BSJS.US,D,20211220,000000,24.7809,24.7809,24.6324,24.7512,16547.752062204,0
+BSJS.US,D,20211221,000000,24.7611,24.8592,24.7611,24.8592,5566.0712373751,0
+BSJS.US,D,20211222,000000,24.8492,24.8888,24.8354,24.8839,24809.005471668,0
+BSJS.US,D,20211223,000000,24.9215,24.9681,24.9166,24.9681,64911.579319614,0
+BSJS.US,D,20211227,000000,24.9284,25.0374,24.9284,25.0077,25862.23702112,0
+BSJS.US,D,20211228,000000,24.9779,24.9977,24.9483,24.9859,5969.9951297826,0
+BSJS.US,D,20211229,000000,25.0275,25.0275,24.9086,24.9582,3406.0882227261,0
+BSJS.US,D,20211230,000000,24.9681,24.9779,24.9631,24.9631,1518.7538354521,0
+BSJS.US,D,20211231,000000,24.9779,24.9779,24.9384,24.9681,2101.4140502499,0
+BSJS.US,D,20220103,000000,24.8205,24.9066,24.8205,24.8888,13874.785704197,0
+BSJS.US,D,20220104,000000,25.0077,25.0077,24.8542,24.8542,3647.4327484396,0
+BSJS.US,D,20220105,000000,24.8205,24.864,24.8205,24.8205,13727.353483468,0
+BSJS.US,D,20220106,000000,24.7125,24.7125,24.7017,24.7017,603.86621914919,0
+BSJS.US,D,20220107,000000,24.6324,24.6324,24.564,24.5838,1811.5986574476,0
+BSJS.US,D,20220110,000000,24.4254,24.5958,24.4254,24.5958,2645.701495269,0
+BSJS.US,D,20220111,000000,24.6224,24.672,24.5541,24.672,73902.925164604,0
+BSJS.US,D,20220112,000000,24.7116,24.7512,24.7116,24.7512,12806.407008779,0
+BSJS.US,D,20220113,000000,24.8205,24.8205,24.7017,24.7017,4698.6446784301,0
+BSJS.US,D,20220114,000000,24.6918,24.7116,24.6819,24.6868,2076.1688069745,0
+BSJS.US,D,20220118,000000,24.5996,24.5996,24.5393,24.57,3160.7044580886,0
+BSJS.US,D,20220119,000000,24.564,24.564,24.564,24.564,368.58055182183,0
+BSJS.US,D,20220120,000000,24.5908,24.6522,24.5027,24.5027,7215.0905281287,0
+BSJS.US,D,20220121,000000,24.4977,24.5046,24.4353,24.4601,3244.5186657631,0
+BSJS.US,D,20220124,000000,24.3759,24.3759,24.159,24.2927,16322.564492186,0
+BSJS.US,D,20220125,000000,24.2185,24.2422,24.2185,24.2185,1691.4312994563,0
+BSJS.US,D,20220126,000000,24.3858,24.3858,24.1491,24.1491,7208.0218600116,0
+BSJS.US,D,20220127,000000,24.2155,24.2778,23.9808,23.9808,20167.919947905,0
+BSJS.US,D,20220128,000000,24.0412,24.065,23.9223,24.065,3555.5400629169,0
+BSJS.US,D,20220131,000000,24.0679,24.1491,23.9619,24.1491,9757.7914308338,0
+BSJS.US,D,20220201,000000,24.1382,24.1789,24.1382,24.1739,4409.8390953587,0
+BSJS.US,D,20220202,000000,24.258,24.265,24.2373,24.258,1895.4128651221,0
+BSJS.US,D,20220203,000000,24.2481,24.2481,24.0114,24.052,9148.8761630295,0
+BSJS.US,D,20220204,000000,23.8936,23.9223,23.8144,23.8946,11607.76285806,0
+BSJS.US,D,20220207,000000,23.849,23.9173,23.849,23.9125,2395.2686819764,0
+BSJS.US,D,20220208,000000,23.9381,23.9599,23.8837,23.8837,5967.9755103206,0
+BSJS.US,D,20220209,000000,24.0085,24.0224,23.8837,24.0016,12563.042863604,0
+BSJS.US,D,20220210,000000,23.854,23.854,23.6757,23.7253,9154.9350214156,0
+BSJS.US,D,20220211,000000,23.6857,23.7352,23.5381,23.5579,7767.4564509959,0
+BSJS.US,D,20220214,000000,23.5777,23.5777,23.4391,23.4984,11100.838373088,0
+BSJS.US,D,20220215,000000,23.5876,23.6391,23.5371,23.5579,5023.8034118181,0
+BSJS.US,D,20220216,000000,23.5876,23.6471,23.5876,23.6471,1327.8997962896,0
+BSJS.US,D,20220217,000000,23.6321,23.6321,23.5728,23.5777,2175.1301606143,0
+BSJS.US,D,20220218,000000,23.5916,23.5916,23.4886,23.5876,33422.682477257,0
+BSJS.US,D,20220222,000000,23.449,23.5282,23.4173,23.4589,3975.6209110207,0
+BSJS.US,D,20220223,000000,23.4688,23.4886,23.4302,23.4302,2246.8266515166,0
+BSJS.US,D,20220224,000000,23.2321,23.4361,23.2321,23.4361,2535.632234588,0
+BSJS.US,D,20220225,000000,23.5688,23.7154,23.5688,23.6807,1491.4889727146,0
+BSJS.US,D,20220228,000000,23.6471,23.7728,23.6471,23.755,7903.7807646834,0
+BSJS.US,D,20220301,000000,23.755,23.755,23.6619,23.6619,1559.1462246929,0
+BSJS.US,D,20220302,000000,23.6619,23.7738,23.6619,23.7173,11729.949835514,0
+BSJS.US,D,20220303,000000,23.755,23.755,23.6955,23.6955,1410.7041942331,0
+BSJS.US,D,20220304,000000,23.6173,23.6273,23.5381,23.548,9623.4867366083,0
+BSJS.US,D,20220307,000000,23.3856,23.4153,23.2519,23.2519,13269.909675317,0
+BSJS.US,D,20220308,000000,23.3014,23.3173,23.1836,23.242,1278.4191194697,0
+BSJS.US,D,20220310,000000,23.2618,23.2618,23.1737,23.2024,834.10283782146,0
+BSJS.US,D,20220311,000000,23.2024,23.2024,22.9954,22.9954,16886.038322095,0
+BSJS.US,D,20220314,000000,22.9568,22.9568,22.7004,22.7004,21170.661010808,0
+BSJS.US,D,20220315,000000,22.7004,22.9558,22.7004,22.9498,3779.717823203,0
+BSJS.US,D,20220316,000000,22.9954,23.2074,22.9469,23.1291,32529.000865305,0
+BSJS.US,D,20220317,000000,23.3301,23.3311,23.3193,23.3193,424.12008702786,0
+BSJS.US,D,20220321,000000,23.4005,23.4005,23.1331,23.1628,1555.1069857688,0
+BSJS.US,D,20220322,000000,23.2222,23.3411,23.1826,23.2915,25067.516762808,0
+BSJS.US,D,20220323,000000,23.2618,23.3112,23.237,23.242,7120.1684134129,0
+BSJS.US,D,20220324,000000,23.247,23.2914,23.247,23.2618,1989.3251701069,0
+BSJS.US,D,20220325,000000,23.3203,23.3203,23.0737,23.0985,3059.7234849867,0
+BSJS.US,D,20220328,000000,23.1529,23.2717,23.1529,23.2245,1531.8813619554,0
+BSJS.US,D,20220329,000000,23.3807,23.5391,23.3707,23.4846,34215.383116107,0
+BSJS.US,D,20220330,000000,23.549,23.5687,23.5044,23.5044,1394.5472385368,0
+BSJS.US,D,20220331,000000,23.5192,23.5192,23.4401,23.4747,1651.0389102156,0
+BSJS.US,D,20220401,000000,23.3908,23.4494,23.3807,23.4203,6213.3592749581,0
+BSJS.US,D,20220404,000000,23.45,23.5787,23.45,23.549,9710.3303734759,0
+BSJS.US,D,20220405,000000,23.4103,23.5094,23.3014,23.3014,10200.08809302,0
+BSJS.US,D,20220406,000000,23.1876,23.1876,23.143,23.143,1448.0671542808,0
+BSJS.US,D,20220407,000000,23.1331,23.1862,23.0637,23.0637,1334.9684644067,0
+BSJS.US,D,20220408,000000,22.9648,23.0146,22.9053,22.9053,4244.2302994716,0
+BSJS.US,D,20220411,000000,22.8349,22.8349,22.737,22.737,972.44677097102,0
+BSJS.US,D,20220412,000000,22.9152,22.9878,22.8657,22.8707,3022.360524939,0
+BSJS.US,D,20220413,000000,23.0044,23.0241,22.9548,23.0044,3375.7939307956,0
+BSJS.US,D,20220414,000000,22.8657,22.9943,22.8657,22.9202,4415.8979537448,0
+BSJS.US,D,20220418,000000,22.7865,22.8261,22.727,22.727,4625.9383777967,0
+BSJS.US,D,20220419,000000,22.727,22.7766,22.6874,22.7667,3801.9336372854,0
+BSJS.US,D,20220420,000000,23.6183,23.6183,22.7865,22.8013,7278.7085411829,0
+BSJS.US,D,20220421,000000,23.856,23.9352,22.6546,22.6546,1311.7428405933,0
+BSJS.US,D,20220422,000000,22.6358,22.6358,22.5339,22.5389,4276.5442108642,0
+BSJS.US,D,20220425,000000,22.6379,22.6974,22.6379,22.6974,372.6197907459,0
+BSJS.US,D,20220426,000000,22.6578,22.6578,22.5785,22.5884,4157.386662604,0
+BSJS.US,D,20220427,000000,22.5586,22.5586,22.4795,22.4894,4703.6937270852,0
+BSJS.US,D,20220428,000000,22.5389,22.5587,22.5092,22.5339,18665.323068149,0
+BSJS.US,D,20220429,000000,22.4002,22.435,22.3013,22.3013,1982.2565019897,0
+BSJS.US,D,20220502,000000,22.1972,22.2913,22.1626,22.1923,25191.723359724,0
+BSJS.US,D,20220503,000000,22.4102,22.4102,22.3557,22.3557,879.5442757173,0
+BSJS.US,D,20220504,000000,22.1032,22.6379,22.1032,22.5884,49634.167899031,0
+BSJS.US,D,20220505,000000,22.43,22.43,22.113,22.113,11190.711439149,0
+BSJS.US,D,20220506,000000,22.1032,22.1373,21.9745,22.0933,11512.840743344,0
+BSJS.US,D,20220509,000000,21.915,21.915,21.8061,21.8061,8436.9603026613,0
+BSJS.US,D,20220510,000000,21.9363,21.9363,21.8506,21.8728,6278.9969074743,0
+BSJS.US,D,20220511,000000,21.8061,21.9002,21.7565,21.811,4373.485945042,0
+BSJS.US,D,20220512,000000,21.6873,21.7714,21.5982,21.6873,3544.4321558757,0
+BSJS.US,D,20220513,000000,22.6181,22.6181,21.7367,21.7367,1261.2523540424,0
+BSJS.US,D,20220516,000000,21.7367,21.77,21.7071,21.7071,1108.7710846585,0
+BSJS.US,D,20220517,000000,21.7564,21.7863,21.7071,21.7071,5853.8670107155,0
+BSJS.US,D,20220518,000000,21.5288,21.5536,21.4397,21.509,2838.5751538936,0
+BSJS.US,D,20220519,000000,21.4199,21.6575,21.4199,21.6575,28903.783930948,0
+BSJS.US,D,20220520,000000,21.6576,21.6922,21.5387,21.603,2696.19198182,0
+BSJS.US,D,20220523,000000,21.6575,21.6575,21.4991,21.5387,5351.9915743992,0
+BSJS.US,D,20220524,000000,21.5139,21.6575,21.5139,21.6575,19001.589708579,0
+BSJS.US,D,20220525,000000,21.7565,22.0141,21.7565,21.9943,30040.829688076,0
+BSJS.US,D,20220526,000000,22.1526,22.3111,22.1428,22.2765,30742.647451133,0
+BSJS.US,D,20220527,000000,22.4398,22.5785,22.42,22.5227,35829.059066275,0
+BSJS.US,D,20220531,000000,22.3014,22.4498,22.3014,22.4498,3293.999342583,0
+BSJS.US,D,20220601,000000,22.4894,22.4894,22.3408,22.3706,24294.002508848,0
+BSJS.US,D,20220602,000000,22.3804,22.43,22.3758,22.43,6560.7338224286,0
+BSJS.US,D,20220603,000000,22.3161,22.3408,22.2792,22.3013,9022.6499466522,0
+BSJS.US,D,20220606,000000,22.1526,22.2418,22.0735,22.1526,6048.7602888021,0
+BSJS.US,D,20220607,000000,22.1427,22.1526,22.0834,22.1526,3194.0281792122,0
+BSJS.US,D,20220608,000000,22.0834,22.0834,22.0239,22.0239,340.30587935331,0
+BSJS.US,D,20220609,000000,21.8853,21.8853,21.7863,21.8606,929.02495253721,0
+BSJS.US,D,20220610,000000,21.6675,21.6675,21.3506,21.3803,48868.732122919,0
+BSJS.US,D,20220613,000000,21.0634,21.0634,20.6573,20.7267,99589.455292527,0
+BSJS.US,D,20220614,000000,20.9049,20.9915,20.796,20.796,22902.484699504,0
+BSJS.US,D,20220615,000000,21.1436,21.2218,21.0832,21.1773,1710.6176843457,0
+BSJS.US,D,20220616,000000,20.9049,20.9049,20.7069,20.7549,102310.89251762,0
+BSJS.US,D,20220617,000000,20.9354,20.9743,20.8951,20.9297,1550.0579371137,0
+BSJS.US,D,20220621,000000,21.0192,21.0391,20.9396,20.9993,3789.870627595,0
+BSJS.US,D,20220622,000000,20.8601,20.9595,20.8203,20.8601,5015.2956395415,0
+BSJS.US,D,20220623,000000,20.9992,21.0789,20.9992,21.0142,2866.0268326985,0
+BSJS.US,D,20220624,000000,21.0888,21.2779,21.059,21.2082,37300.570195468,0
+BSJS.US,D,20220627,000000,21.1983,21.2082,21.1187,21.1187,3592.837565789,0
+BSJS.US,D,20220628,000000,21.0789,21.1187,20.8402,20.8402,7361.5975081905,0
+BSJS.US,D,20220629,000000,20.7606,20.779,20.7606,20.7755,1271.6674652275,0
+BSJS.US,D,20220630,000000,20.7208,20.8149,20.6263,20.7861,24990.024915487,0
+BSJS.US,D,20220701,000000,20.8004,20.9595,20.7506,20.8899,294580.51173155,0
+BSJS.US,D,20220705,000000,20.8103,20.9098,20.8103,20.8601,6963.5103016845,0
+BSJS.US,D,20220706,000000,20.8799,20.8799,20.8053,20.8053,5651.632007517,0
+BSJS.US,D,20220707,000000,20.9894,21.1473,20.9894,21.0988,4939.900335279,0
+BSJS.US,D,20220708,000000,21.0888,21.1883,21.0888,21.1548,6715.20843298,0
+BSJS.US,D,20220711,000000,21.0888,21.1585,20.9794,21.1585,14883.033061417,0
+BSJS.US,D,20220712,000000,21.2082,21.2281,21.059,21.1237,1416.4264494115,0
+BSJS.US,D,20220713,000000,21.067,21.1684,21.0556,21.1535,4000.97747953,0
+BSJS.US,D,20220714,000000,20.9098,21.0789,20.865,21.0789,17088.597028777,0
+BSJS.US,D,20220715,000000,21.1883,21.3027,21.1883,21.3027,9974.296118567,0
+BSJS.US,D,20220718,000000,21.2977,21.2977,21.0292,21.0391,3983.8878772305,0
+BSJS.US,D,20220719,000000,21.1983,21.3873,21.1526,21.3276,82568.916145396,0
+BSJS.US,D,20220720,000000,21.4669,21.6161,21.4271,21.4867,28328.52898823,0
+BSJS.US,D,20220721,000000,21.4072,21.8349,21.4072,21.8349,51352.24436855,0
+BSJS.US,D,20220722,000000,21.7951,21.8349,21.636,21.6459,102791.94729005,0
+BSJS.US,D,20220725,000000,21.7951,21.7951,21.6882,21.6907,17307.7460465,0
+BSJS.US,D,20220726,000000,21.7553,21.7553,21.5663,21.5663,4149.757546608,0
+BSJS.US,D,20220727,000000,21.6857,21.825,21.6857,21.7752,8918.761858892,0
+BSJS.US,D,20220728,000000,21.8539,22.0438,21.825,22.0438,39562.429323342,0
+BSJS.US,D,20220729,000000,22.0239,22.0388,21.9852,22.0388,11653.098226812,0
+BSJS.US,D,20220801,000000,22.1433,22.1433,22.004,22.0737,14600.551988114,0
+BSJS.US,D,20220802,000000,22.0452,22.0629,21.97,22.0239,4897.678964892,0
+BSJS.US,D,20220803,000000,22.0936,22.2428,22.0071,22.1483,41315.621465127,0
+BSJS.US,D,20220804,000000,22.2726,22.2925,22.1832,22.2497,31810.786774434,0
+BSJS.US,D,20220805,000000,22.004,22.2328,22.004,22.1333,20816.140871515,0
+BSJS.US,D,20220808,000000,22.3024,22.3223,22.198,22.203,12817.201724625,0
+BSJS.US,D,20220809,000000,22.1532,22.1532,22.0289,22.0438,18750.309534722,0
+BSJS.US,D,20220810,000000,22.3422,22.3522,22.2975,22.2975,11439.98083343,0
+BSJS.US,D,20220811,000000,22.4915,22.5511,22.1831,22.2328,15738.518447116,0
+BSJS.US,D,20220812,000000,22.2726,22.4118,22.2328,22.3373,9838.5845708945,0
+BSJS.US,D,20220815,000000,22.392,22.4318,22.3125,22.3472,10016.517488954,0
+BSJS.US,D,20220816,000000,22.3621,22.3621,22.2477,22.2797,12738.790608192,0
+BSJS.US,D,20220817,000000,22.0936,22.1134,22.0239,22.0239,47448.7781492,0
+BSJS.US,D,20220818,000000,22.0836,22.0836,22.0471,22.0737,6502.091039598,0
+BSJS.US,D,20220819,000000,21.9443,21.9543,21.825,21.8548,8018.039290636,0
+BSJS.US,D,20220822,000000,21.5166,21.5464,21.3674,21.447,5648.6161953465,0
+BSJS.US,D,20220823,000000,21.5047,21.5166,21.437,21.5066,2365.4020123955,0
+BSJS.US,D,20220824,000000,21.4768,21.4967,21.4271,21.4768,2834.86344027,0
+BSJS.US,D,20220825,000000,21.5763,21.6932,21.5763,21.6932,6449.816961976,0
+BSJS.US,D,20220826,000000,21.7056,21.7056,21.3773,21.4271,2010.541447,0
+BSJS.US,D,20220829,000000,21.2381,21.2878,21.2381,21.2679,974.1073310715,0
+BSJS.US,D,20220830,000000,21.1883,21.1883,21.0739,21.1286,43144.208911173,0
+BSJS.US,D,20220831,000000,21.1242,21.1242,20.9794,20.9794,25908.842356766,0
+BSJS.US,D,20220901,000000,20.9296,21.049,20.8899,21.0408,1765.255390466,0
+BSJS.US,D,20220902,000000,21.1348,21.1866,20.9695,20.9894,2912.2692859795,0
+BSJS.US,D,20220906,000000,21.0192,21.0192,20.9341,20.9341,2701.1624340445,0
+BSJS.US,D,20220907,000000,21.084,21.2231,21.084,21.2231,926.859607067,0
+BSJS.US,D,20220908,000000,21.3077,21.3176,21.256,21.2779,2550.3718255195,0
+BSJS.US,D,20220909,000000,21.4669,21.4669,21.4171,21.4171,756.9688547955,0
+BSJS.US,D,20220912,000000,21.4858,21.4867,21.4072,21.4492,4084.4149495805,0
+BSJS.US,D,20220913,000000,21.1237,21.1346,20.9994,21.0093,2123.131768032,0
+BSJS.US,D,20220914,000000,21.1038,21.1784,21.0789,21.0789,7626.9889791945,0
+BSJS.US,D,20220915,000000,20.9794,20.9894,20.8998,20.8998,3810.9813127885,0
+BSJS.US,D,20220916,000000,20.7705,20.9197,20.7258,20.87,8855.4298033115,0
+BSJS.US,D,20220919,000000,20.85,20.99,20.845,20.9864,6125,0
+BSJS.US,D,20220920,000000,20.87,20.87,20.795,20.795,11640,0
+BSJS.US,D,20220921,000000,20.86,20.9099,20.6599,20.745,6718,0
+BSJS.US,D,20220922,000000,20.6599,20.67,20.61,20.653,6680,0
+BSJS.US,D,20220923,000000,20.49,20.4984,20.335,20.35,3796,0
+BSJS.US,D,20220926,000000,20.28,20.3335,20.0795,20.0795,12552,0
+BSJS.US,D,20220927,000000,20.2599,20.2599,20.05,20.05,12832,0
+BSJS.US,D,20220928,000000,20.08,20.39,20.08,20.34,8141,0
+BSJS.US,D,20220929,000000,20.2392,20.2392,20.128,20.185,7774,0
+BSJS.US,D,20220930,000000,20.22,20.3,20.1,20.1,2206,0
+BSJS.US,D,20221003,000000,20.36,20.36,20.29,20.34,3953,0
+BSJS.US,D,20221004,000000,20.6,20.73,20.6,20.7,44121,0
+BSJS.US,D,20221005,000000,20.64,20.7599,20.57,20.71,19149,0
+BSJS.US,D,20221006,000000,20.76,20.775,20.645,20.66,19375,0
+BSJS.US,D,20221007,000000,20.53,20.55,20.445,20.445,11978,0
+BSJS.US,D,20221010,000000,20.31,20.32,20.1073,20.2,16099,0
+BSJS.US,D,20221011,000000,20.22,20.38,20.19,20.19,2618,0
+BSJS.US,D,20221012,000000,20.18,20.27,20.18,20.27,4371,0
+BSJS.US,D,20221013,000000,20.03,20.31,20.03,20.31,6104,0
+BSJS.US,D,20221014,000000,20.41,20.41,20.21,20.21,1905,0
+BSJS.US,D,20221017,000000,20.525,20.525,20.4716,20.505,4075,0
+BSJS.US,D,20221018,000000,20.65,20.6678,20.591,20.66,3545,0
+BSJS.US,D,20221019,000000,20.49,20.5,20.465,20.465,798,0
+BSJS.US,D,20221020,000000,20.57,20.57,20.35,20.35,1879,0
+BSJS.US,D,20221021,000000,20.36,20.5899,20.36,20.56,1810,0
+BSJS.US,D,20221024,000000,20.48,20.53,20.45,20.53,4039,0
+BSJS.US,D,20221025,000000,21.4,21.4,20.565,20.7,3341,0
+BSJS.US,D,20221026,000000,20.63,20.77,20.63,20.69,5887,0
+BSJS.US,D,20221027,000000,20.75,20.94,20.75,20.9,2352,0
+BSJS.US,D,20221028,000000,21.05,21.07,21,21.07,4845,0
+BSJS.US,D,20221031,000000,20.82,20.83,20.7458,20.75,8386,0
+BSJS.US,D,20221101,000000,20.98,20.98,20.78,20.8273,4095,0
+BSJS.US,D,20221102,000000,20.8385,20.945,20.6401,20.675,6353,0
+BSJS.US,D,20221103,000000,20.4684,20.56,20.42,20.51,5323,0
+BSJS.US,D,20221104,000000,20.71,20.71,20.54,20.67,12025,0
+BSJS.US,D,20221107,000000,20.67,20.69,20.6157,20.635,5134,0
+BSJS.US,D,20221108,000000,20.7,20.7,20.51,20.565,17540,0
+BSJS.US,D,20221109,000000,20.505,20.505,20.36,20.36,1177,0
+BSJS.US,D,20221110,000000,20.82,20.9131,20.82,20.9131,3495,0
+BSJS.US,D,20221111,000000,20.98,20.98,20.96,20.98,622,0
+BSJS.US,D,20221114,000000,20.9,20.92,20.84,20.84,9693,0
+BSJS.US,D,20221115,000000,20.91,21.015,20.91,21.015,12978,0
+BSJS.US,D,20221116,000000,21.71,21.71,20.9601,21,4474,0
+BSJS.US,D,20221117,000000,20.83,20.9199,20.81,20.87,6282,0
+BSJS.US,D,20221118,000000,20.97,20.99,20.93,20.935,10104,0
+BSJS.US,D,20221121,000000,20.8399,20.8399,20.8116,20.82,8573,0
+BSJS.US,D,20221122,000000,20.8281,20.99,20.8281,20.99,4310,0
+BSJS.US,D,20221123,000000,21.04,21.24,21.0361,21.04,22930,0
+BSJS.US,D,20221125,000000,21.06,21.0699,21,21.05,5670,0
+BSJS.US,D,20221128,000000,21.93,21.93,20.82,20.82,8376,0
+BSJS.US,D,20221129,000000,20.81,20.89,20.7971,20.8536,11229,0
+BSJS.US,D,20221130,000000,20.87,21.22,20.7801,21.22,6100,0
+BSJS.US,D,20221201,000000,21.28,21.28,21.11,21.225,10673,0
+BSJS.US,D,20221202,000000,21.11,21.24,21.11,21.23,3793,0
+BSJS.US,D,20221205,000000,21.21,21.345,20.99,21.04,56640,0
+BSJS.US,D,20221206,000000,21.04,21.04,20.905,20.905,4132,0
+BSJS.US,D,20221207,000000,20.99,21.339,20.9899,21.07,41490,0
+BSJS.US,D,20221208,000000,21.09,21.1,21.035,21.035,3577,0
+BSJS.US,D,20221209,000000,21.08,21.12,21.08,21.09,12451,0
+BSJS.US,D,20221212,000000,21.16,21.16,21.08,21.13,15423,0
+BSJS.US,D,20221213,000000,21.56,21.58,21.2776,21.365,54233,0
+BSJS.US,D,20221214,000000,21.4,21.51,21.16,21.33,13025,0
+BSJS.US,D,20221215,000000,21.14,21.17,21.08,21.17,21072,0
+BSJS.US,D,20221216,000000,21.085,21.099,21,21.07,14627,0
+BSJS.US,D,20221219,000000,20.95,20.95,20.82,20.86,14251,0
+BSJS.US,D,20221220,000000,20.81,20.87,20.7201,20.8023,31268,0
+BSJS.US,D,20221221,000000,20.93,21.02,20.9297,20.94,11745,0
+BSJS.US,D,20221222,000000,20.92,20.96,20.83,20.845,22001,0
+BSJS.US,D,20221223,000000,20.83,20.95,20.83,20.925,8907,0
+BSJS.US,D,20221227,000000,20.88,20.88,20.675,20.68,11845,0
+BSJS.US,D,20221228,000000,20.71,20.71,20.38,20.38,4841,0
+BSJS.US,D,20221229,000000,20.49,20.72,20.49,20.72,4467,0
+BSJS.US,D,20221230,000000,20.67,20.685,20.58,20.685,14368,0
+BSJS.US,D,20230103,000000,20.755,20.77,20.68,20.74,4628,0
+BSJS.US,D,20230104,000000,20.83,20.93,20.83,20.93,23257,0
+BSJS.US,D,20230105,000000,20.93,20.94,20.85,20.94,13043,0
+BSJS.US,D,20230106,000000,21.1191,21.31,21.1,21.26,30230,0
+BSJS.US,D,20230109,000000,21.32,21.4,21.305,21.38,28684,0
+BSJS.US,D,20230110,000000,21.3,21.42,21.3,21.3468,13602,0
+BSJS.US,D,20230111,000000,21.43,21.47,21.3821,21.4624,7812,0
+BSJS.US,D,20230112,000000,21.49,21.61,21.49,21.59,12773,0
+BSJS.US,D,20230113,000000,21.4991,21.63,21.4991,21.63,4430,0
+BSJS.US,D,20230117,000000,21.56,21.58,21.545,21.58,13678,0
+BSJS.US,D,20230118,000000,21.66,21.73,21.57,21.57,8056,0
+BSJS.US,D,20230119,000000,21.49,21.49,21.445,21.445,23729,0
+BSJS.US,D,20230120,000000,21.47,21.4899,21.395,21.475,7749,0
+BSJS.US,D,20230123,000000,21.35,21.4,21.34,21.34,5968,0
+BSJS.US,D,20230124,000000,21.24,21.38,21.18,21.355,5468,0
+BSJS.US,D,20230125,000000,21.33,21.38,21.3,21.37,31654,0
+BSJS.US,D,20230126,000000,21.3658,21.434,21.32,21.42,11195,0
+BSJS.US,D,20230127,000000,21.38,21.59,21.34,21.355,36133,0
+BSJS.US,D,20230130,000000,21.3,21.31,21.2496,21.2496,18872,0
+BSJS.US,D,20230131,000000,21.3,21.44,21.2982,21.435,58026,0
+BSJS.US,D,20230201,000000,21.39,21.69,21.345,21.59,42940,0
+BSJS.US,D,20230202,000000,21.7,21.77,21.7,21.75,14332,0
+BSJS.US,D,20230203,000000,21.58,21.63,21.49,21.49,15496,0
+BSJS.US,D,20230206,000000,21.4,21.4299,21.35,21.405,26137,0
+BSJS.US,D,20230207,000000,21.36,21.45,21.3592,21.44,4660,0
+BSJS.US,D,20230208,000000,21.415,21.415,21.35,21.38,2082,0
+BSJS.US,D,20230209,000000,21.4,21.41,21.225,21.225,9274,0
+BSJS.US,D,20230210,000000,21.18,21.18,21.0699,21.08,3525,0
+BSJS.US,D,20230213,000000,21.11,21.1499,21.085,21.125,4591,0
+BSJS.US,D,20230214,000000,21.01,21.17,21.01,21.08,23079,0
+BSJS.US,D,20230215,000000,21.0599,21.0882,20.99,21.055,3099,0
+BSJS.US,D,20230216,000000,20.96,21,20.9,20.9,11913,0
+BSJS.US,D,20230217,000000,20.82,20.94,20.78,20.94,4002,0
+BSJS.US,D,20230221,000000,20.74,20.74,20.5154,20.56,2625,0
+BSJS.US,D,20230222,000000,20.7,20.74,20.641,20.675,10349,0
+BSJS.US,D,20230223,000000,20.793,20.94,20.78,20.92,7333,0
+BSJS.US,D,20230224,000000,20.78,20.8,20.74,20.8,3086,0
+BSJS.US,D,20230227,000000,20.9,20.92,20.85,20.9,13648,0
+BSJS.US,D,20230228,000000,20.86,20.92,20.86,20.88,2267,0
+BSJS.US,D,20230301,000000,20.83,20.9,20.775,20.85,44142,0
+BSJS.US,D,20230302,000000,20.72,20.88,20.72,20.835,34201,0
+BSJS.US,D,20230303,000000,21,21.29,20.93,21.09,25416,0
+BSJS.US,D,20230306,000000,21.08,21.36,21.03,21.03,103538,0
+BSJS.US,D,20230307,000000,21,21,20.88,20.88,17990,0
+BSJS.US,D,20230308,000000,20.87,20.91,20.763,20.7968,27820,0
+BSJS.US,D,20230309,000000,20.9,20.92,20.68,20.71,10808,0
+BSJS.US,D,20230310,000000,20.78,20.8,20.65,20.65,16890,0
+BSJS.US,D,20230313,000000,20.68,20.7799,20.54,20.57,18404,0
+BSJS.US,D,20230314,000000,20.77,20.77,20.6501,20.7281,9381,0
+BSJS.US,D,20230315,000000,20.55,20.64,20.495,20.6022,6782,0
+BSJS.US,D,20230316,000000,20.6695,20.78,20.6695,20.745,7685,0
+BSJS.US,D,20230317,000000,20.63,20.67,20.62,20.6375,2624,0
+BSJS.US,D,20230320,000000,20.53,20.58,20.43,20.49,13691,0
+BSJS.US,D,20230321,000000,20.63,20.64,20.5417,20.64,1847,0
+BSJS.US,D,20230322,000000,20.58,20.84,20.57,20.6754,12722,0
+BSJS.US,D,20230323,000000,20.77,20.79,20.57,20.63,10456,0
+BSJS.US,D,20230324,000000,20.58,20.6031,20.52,20.6,12601,0
+BSJS.US,D,20230327,000000,20.61,20.6695,20.51,20.53,3323,0
+BSJS.US,D,20230328,000000,20.48,20.53,20.465,20.53,9182,0
+BSJS.US,D,20230329,000000,20.68,20.7563,20.68,20.7563,2207,0
+BSJS.US,D,20230330,000000,20.82,20.92,20.78,20.92,6718,0
+BSJS.US,D,20230331,000000,21.0159,21.12,21.01,21.1094,2637,0
+BSJS.US,D,20230403,000000,21.09,21.1587,21.09,21.15,22903,0
+BSJS.US,D,20230404,000000,21.07,21.12,21.04,21.06,103258,0
+BSJS.US,D,20230405,000000,21.96,21.96,20.9228,20.9228,9568,0
+BSJS.US,D,20230406,000000,20.96,21.06,20.9,21.035,9345,0
+BSJS.US,D,20230410,000000,20.95,21.03,20.94,21.03,8881,0
+BSJS.US,D,20230411,000000,21.05,21.1,21,21.0797,24667,0
+BSJS.US,D,20230412,000000,21.08,21.11,21,21.0545,17757,0
+BSJS.US,D,20230413,000000,21.15,21.25,21.15,21.2103,7416,0
+BSJS.US,D,20230414,000000,21.2588,21.2588,21.135,21.145,5067,0
+BSJS.US,D,20230417,000000,21.11,21.1183,21.03,21.0755,11104,0
+BSJS.US,D,20230418,000000,21.23,21.23,21.1315,21.17,13014,0
+BSJS.US,D,20230419,000000,21.1,21.11,21.09,21.105,13596,0
+BSJS.US,D,20230420,000000,21.06,21.0994,20.9,21.055,73361,0
+BSJS.US,D,20230421,000000,21.13,21.17,21.04,21.1499,80550,0
+BSJS.US,D,20230424,000000,21.07,21.08,21.01,21.0607,6177,0
+BSJS.US,D,20230425,000000,21.04,21.1,21.04,21.0428,13002,0
+BSJS.US,D,20230426,000000,20.965,20.97,20.945,20.945,4542,0
+BSJS.US,D,20230427,000000,20.99,21.1,20.96,21.04,9640,0
+BSJS.US,D,20230428,000000,21.09,21.1399,21.04,21.13,6448,0
+BSJS.US,D,20230501,000000,21.0799,21.0799,21.005,21.01,19762,0
+BSJS.US,D,20230502,000000,21.03,21.09,20.9206,21.03,34782,0
+BSJS.US,D,20230503,000000,21.0789,21.1099,21.02,21.025,5557,0
+BSJS.US,D,20230504,000000,20.92,20.95,20.9,20.92,8961,0
+BSJS.US,D,20230505,000000,20.95,21.07,20.93,21.035,22152,0
+BSJS.US,D,20230508,000000,21,21.0199,20.96,20.96,2313,0
+BSJS.US,D,20230509,000000,20.955,20.955,20.91,20.935,6291,0
+BSJS.US,D,20230510,000000,20.99,21.07,20.99,21.055,8162,0
+BSJS.US,D,20230511,000000,21.06,21.09,21.0133,21.03,13476,0
+BSJS.US,D,20230512,000000,21.01,21.03,20.9,20.95,2494,0
+BSJS.US,D,20230515,000000,20.9793,21.01,20.955,20.96,4549,0
+BSJS.US,D,20230516,000000,20.9299,20.9299,20.84,20.84,6042,0
+BSJS.US,D,20230517,000000,20.85,20.95,20.81,20.89,9850,0
+BSJS.US,D,20230518,000000,20.84,20.92,20.84,20.88,17269,0
+BSJS.US,D,20230519,000000,20.95,21.11,20.8886,20.93,21057,0
+BSJS.US,D,20230522,000000,20.85,20.95,20.78,20.9,16718,0
+BSJS.US,D,20230523,000000,20.85,20.8899,20.775,20.775,19153,0
+BSJS.US,D,20230524,000000,20.68,20.754,20.581,20.625,15291,0
+BSJS.US,D,20230525,000000,20.665,20.71,20.63,20.65,6604,0
+BSJS.US,D,20230526,000000,20.64,20.75,20.6,20.7,74231,0
+BSJS.US,D,20230530,000000,20.81,20.84,20.7501,20.79,10437,0
+BSJS.US,D,20230531,000000,20.85,20.86,20.72,20.76,43121,0
+BSJS.US,D,20230601,000000,20.79,20.99,20.782,20.855,18088,0
+BSJS.US,D,20230602,000000,20.97,21.0387,20.9101,21.01,13652,0
+BSJS.US,D,20230605,000000,20.93,20.9599,20.88,20.93,7079,0
+BSJS.US,D,20230606,000000,20.96,20.99,20.903,20.9796,12539,0
+BSJS.US,D,20230607,000000,21,21,20.85,20.865,10827,0
+BSJS.US,D,20230608,000000,20.84,21.01,20.84,20.97,64909,0
+BSJS.US,D,20230609,000000,21.0369,21.0399,21,21,6141,0
+BSJS.US,D,20230612,000000,21.03,21.03,20.97,20.97,10304,0
+BSJS.US,D,20230613,000000,21.0599,21.0599,20.98,21,8737,0
+BSJS.US,D,20230614,000000,21.05,21.0599,20.96,20.96,10769,0
+BSJS.US,D,20230615,000000,21.03,21.115,21.03,21.11,15178,0
+BSJS.US,D,20230616,000000,21.0823,21.1,21.0418,21.06,6264,0
+BSJS.US,D,20230620,000000,20.92,20.96,20.89,20.925,10573,0
+BSJS.US,D,20230621,000000,20.835,20.8995,20.79,20.855,3882,0
+BSJS.US,D,20230622,000000,20.84,20.8599,20.7826,20.805,9460,0
+BSJS.US,D,20230623,000000,20.79,20.79,20.73,20.73,14889,0
+BSJS.US,D,20230626,000000,20.77,20.8199,20.7573,20.7676,10342,0
+BSJS.US,D,20230627,000000,20.8,20.86,20.79,20.81,70499,0
+BSJS.US,D,20230628,000000,20.86,20.95,20.8286,20.93,38752,0
+BSJS.US,D,20230629,000000,20.85,20.87,20.805,20.8627,27966,0
+BSJS.US,D,20230630,000000,20.935,21.03,20.935,20.995,26325,0
+BSJS.US,D,20230703,000000,20.95,20.9799,20.91,20.945,12735,0
+BSJS.US,D,20230705,000000,20.94,20.95,20.875,20.91,45958,0
+BSJS.US,D,20230706,000000,20.75,20.77,20.66,20.77,73286,0
+BSJS.US,D,20230707,000000,20.69,20.8899,20.69,20.75,22949,0
+BSJS.US,D,20230710,000000,20.71,20.898,20.71,20.83,18691,0
+BSJS.US,D,20230711,000000,20.93,20.98,20.86,20.955,44627,0
+BSJS.US,D,20230712,000000,21.12,21.16,21.12,21.125,92065,0
+BSJS.US,D,20230713,000000,21.18,21.26,21.18,21.26,12251,0
+BSJS.US,D,20230714,000000,21.24,21.25,21.11,21.11,11329,0
+BSJS.US,D,20230717,000000,21.15,21.2,21.13,21.14,12460,0
+BSJS.US,D,20230718,000000,21.19,21.25,21.1883,21.23,14534,0
+BSJS.US,D,20230719,000000,21.29,21.29,21.25,21.26,22635,0
+BSJS.US,D,20230720,000000,21.17,21.2,21.1,21.145,31582,0
+BSJS.US,D,20230721,000000,21.14,21.25,21.14,21.2143,13091,0
+BSJS.US,D,20230724,000000,21.15,21.16,21.04,21.04,24392,0
+BSJS.US,D,20230725,000000,21.07,21.07,20.993,21.0346,15222,0
+BSJS.US,D,20230726,000000,21.05,21.14,21.0217,21.1155,53778,0
+BSJS.US,D,20230727,000000,21.21,21.21,20.93,20.95,14395,0
+BSJS.US,D,20230728,000000,21.06,21.07,21.02,21.07,22860,0
+BSJS.US,D,20230731,000000,21.095,21.17,21.06,21.1,25072,0
+BSJS.US,D,20230801,000000,21.01,21.0596,20.99,21.0003,27939,0
+BSJS.US,D,20230802,000000,20.9499,20.95,20.88,20.935,16807,0
+BSJS.US,D,20230803,000000,20.84,20.9,20.81,20.8788,37179,0
+BSJS.US,D,20230804,000000,20.972,21.07,20.96,20.97,39492,0
+BSJS.US,D,20230807,000000,20.99,21.039,20.94,21.01,9413,0
+BSJS.US,D,20230808,000000,21.05,21.07,20.94,21.04,25800,0
+BSJS.US,D,20230809,000000,21.06,21.08,21,21.08,5137,0
+BSJS.US,D,20230810,000000,21.1,21.16,21,21.03,11016,0
+BSJS.US,D,20230811,000000,20.999,21.02,20.96,20.9724,6834,0
+BSJS.US,D,20230814,000000,20.96,21.04,20.95,20.97,17951,0
+BSJS.US,D,20230815,000000,20.97,20.99,20.93,20.98,10881,0
+BSJS.US,D,20230816,000000,20.9,21.01,20.87,20.87,10857,0
+BSJS.US,D,20230817,000000,20.93,20.93,20.77,20.79,11655,0
+BSJS.US,D,20230818,000000,20.65,20.85,20.65,20.77,112799,0
+BSJS.US,D,20230821,000000,20.71,20.71,20.52,20.66,36856,0
+BSJS.US,D,20230822,000000,20.7499,20.7499,20.66,20.66,162354,0
+BSJS.US,D,20230823,000000,20.8469,20.89,20.77,20.88,18129,0
+BSJS.US,D,20230824,000000,20.87,20.87,20.71,20.75,15100,0
+BSJS.US,D,20230825,000000,20.77,20.85,20.73,20.84,19838,0
+BSJS.US,D,20230828,000000,20.8508,20.93,20.84,20.93,19698,0
+BSJS.US,D,20230829,000000,20.89,21.06,20.87,21,32877,0
+BSJS.US,D,20230830,000000,21.08,21.09,20.98,21.04,41765,0
+BSJS.US,D,20230831,000000,20.99,21.04,20.96,21.01,47178,0
+BSJS.US,D,20230901,000000,21.1,21.1,20.96,21.02,11347,0
+BSJS.US,D,20230905,000000,21.01,21.01,20.91,20.96,22714,0
+BSJS.US,D,20230906,000000,20.88,20.92,20.82,20.92,17929,0
+BSJS.US,D,20230907,000000,20.896,20.9999,20.86,20.99,11694,0
+BSJS.US,D,20230908,000000,20.93,21,20.9,20.93,10272,0
+BSJS.US,D,20230911,000000,20.92,20.99,20.91,20.98,28580,0
+BSJS.US,D,20230912,000000,20.95,20.97,20.91,20.96,5874,0
+BSJS.US,D,20230913,000000,20.96,21.03,20.95,20.98,70033,0
+BSJS.US,D,20230914,000000,21.06,21.06,20.99,21.025,26112,0
+BSJS.US,D,20230915,000000,20.99,20.9999,20.9488,20.97,13855,0
+BSJS.US,D,20230918,000000,20.84,20.88,20.83,20.83,33361,0
+BSJS.US,D,20230919,000000,20.82,20.83,20.8,20.81,9027,0
+BSJS.US,D,20230920,000000,20.8274,20.88,20.79,20.805,108619,0
+BSJS.US,D,20230921,000000,20.7,20.81,20.66,20.69,69401,0
+BSJS.US,D,20230922,000000,20.69,20.76,20.6401,20.67,15339,0
+BSJS.US,D,20230925,000000,20.62,20.66,20.5918,20.64,22698,0
+BSJS.US,D,20230926,000000,20.56,20.629,20.51,20.51,19691,0
+BSJS.US,D,20230927,000000,20.61,20.6227,20.5007,20.51,11487,0
+BSJS.US,D,20230928,000000,20.53,20.6199,20.5,20.595,21888,0
+BSJS.US,D,20230929,000000,20.66,20.6799,20.5899,20.5899,22886,0
+BSJS.US,D,20231002,000000,20.55,20.55,20.4403,20.47,32839,0
+BSJS.US,D,20231003,000000,20.39,20.39,20.26,20.27,13854,0
+BSJS.US,D,20231004,000000,20.2596,20.3381,20.23,20.3381,9738,0
+BSJS.US,D,20231005,000000,20.34,20.37,20.26,20.33,11792,0
+BSJS.US,D,20231006,000000,20.28,20.42,20.24,20.4,16396,0
+BSJS.US,D,20231009,000000,20.42,20.5599,20.3601,20.55,38333,0
+BSJS.US,D,20231010,000000,20.51,20.56,20.46,20.56,23160,0
+BSJS.US,D,20231011,000000,20.62,20.62,20.475,20.53,16731,0
+BSJS.US,D,20231012,000000,20.51,20.51,20.385,20.45,16456,0
+BSJS.US,D,20231013,000000,20.54,20.55,20.4,20.44,24216,0
+BSJS.US,D,20231016,000000,20.4399,20.46,20.3801,20.44,26195,0
+BSJS.US,D,20231017,000000,20.35,20.39,20.31,20.35,18092,0
+BSJS.US,D,20231018,000000,20.31,20.329,20.24,20.25,14906,0
+BSJS.US,D,20231019,000000,20.2699,20.31,20.1757,20.1757,14252,0
+BSJS.US,D,20231020,000000,20.2,20.25,20.17,20.22,27640,0
+BSJS.US,D,20231023,000000,20.05,20.23,20.05,20.22,19240,0
+BSJS.US,D,20231024,000000,20.24,20.27,20.21,20.26,6458,0
+BSJS.US,D,20231025,000000,20.26,20.26,20.16,20.2,16037,0
+BSJS.US,D,20231026,000000,20.16,20.26,20.14,20.22,22166,0
+BSJS.US,D,20231027,000000,20.23,20.28,20.16,20.19,9095,0
+BSJS.US,D,20231030,000000,20.21,20.26,20.18,20.24,12775,0
+BSJS.US,D,20231031,000000,20.22,20.37,20.21,20.32,49112,0
+BSJS.US,D,20231101,000000,20.36,20.5197,20.36,20.4912,106325,0
+BSJS.US,D,20231102,000000,20.62,20.68,20.585,20.6697,27753,0
+BSJS.US,D,20231103,000000,20.89,20.94,20.785,20.9151,40901,0
+BSJS.US,D,20231106,000000,20.9,20.9,20.805,20.84,45028,0
+BSJS.US,D,20231107,000000,20.8,20.86,20.7833,20.8311,14796,0
+BSJS.US,D,20231108,000000,20.88,20.88,20.7701,20.85,28830,0
+BSJS.US,D,20231109,000000,20.87,20.87,20.7204,20.77,39501,0
+BSJS.US,D,20231110,000000,20.79,20.89,20.77,20.89,52327,0
+BSJS.US,D,20231113,000000,20.79,20.84,20.69,20.8004,35014,0
+BSJS.US,D,20231114,000000,20.99,21.05,20.9725,20.9783,56864,0
+BSJS.US,D,20231115,000000,21,21,20.9195,20.95,61021,0
+BSJS.US,D,20231116,000000,20.97,20.97,20.9,20.9359,63319,0
+BSJS.US,D,20231117,000000,20.99,20.99,20.9101,20.9887,167941,0
+BSJS.US,D,20231120,000000,20.88,20.92,20.83,20.9,29937,0
+BSJS.US,D,20231121,000000,20.95,20.965,20.8627,20.95,54489,0
+BSJS.US,D,20231122,000000,21,21,20.87,20.9481,38585,0
+BSJS.US,D,20231124,000000,20.95,20.95,20.8771,20.905,11285,0
+BSJS.US,D,20231127,000000,20.98,20.9995,20.86,20.98,90572,0
+BSJS.US,D,20231128,000000,20.87,21.06,20.87,21.06,49149,0
+BSJS.US,D,20231129,000000,21.11,21.18,21.085,21.12,43399,0
+BSJS.US,D,20231130,000000,21.15,21.15,20.98,21.07,49205,0
+BSJS.US,D,20231201,000000,21.0799,21.31,21.07,21.26,39305,0
+BSJS.US,D,20231204,000000,21.15,21.25,21.13,21.2006,45184,0
+BSJS.US,D,20231205,000000,21.16,21.25,21.16,21.205,23691,0
+BSJS.US,D,20231206,000000,21.32,21.32,21.2,21.27,64930,0
+BSJS.US,D,20231207,000000,21.33,21.34,21.2284,21.27,77741,0
+BSJS.US,D,20231208,000000,21.24,21.24,21.16,21.19,36144,0
+BSJS.US,D,20231211,000000,21.24,21.25,21.1561,21.2,48343,0
+BSJS.US,D,20231212,000000,21.28,21.32,21.16,21.32,64815,0
+BSJS.US,D,20231213,000000,21.34,21.62,21.27,21.55,79349,0
+BSJS.US,D,20231214,000000,21.6401,21.702,21.59,21.65,118503,0
+BSJS.US,D,20231215,000000,21.65,21.6599,21.56,21.6205,48791,0
+BSJS.US,D,20231218,000000,21.53,21.53,21.3701,21.5052,42710,0
+BSJS.US,D,20231219,000000,21.57,21.6,21.53,21.59,88421,0
+BSJS.US,D,20231220,000000,21.61,21.6899,21.54,21.5909,167025,0
+BSJS.US,D,20231221,000000,21.71,21.73,21.5922,21.71,279507,0
+BSJS.US,D,20231222,000000,21.77,21.77,21.61,21.675,145369,0
+BSJS.US,D,20231226,000000,21.69,21.73,21.67,21.6949,159502,0
+BSJS.US,D,20231227,000000,21.66,21.84,21.66,21.81,68189,0
+BSJS.US,D,20231228,000000,21.81,21.81,21.7,21.75,71891,0
+BSJS.US,D,20231229,000000,21.75,21.78,21.65,21.66,80953,0
+BSJS.US,D,20240102,000000,21.65,21.65,21.55,21.6022,42762,0
+BSJS.US,D,20240103,000000,21.49,21.56,21.44,21.5337,57872,0
+BSJS.US,D,20240104,000000,21.5142,21.53,21.41,21.42,34069,0
+BSJS.US,D,20240105,000000,21.5,21.57,21.43,21.45,132642,0
+BSJS.US,D,20240108,000000,21.5,21.64,21.5,21.6043,114066,0
+BSJS.US,D,20240109,000000,21.58,21.665,21.5585,21.65,143617,0
+BSJS.US,D,20240110,000000,21.7199,21.7199,21.59,21.63,114145,0
+BSJS.US,D,20240111,000000,21.7,21.7,21.5848,21.675,56714,0
+BSJS.US,D,20240112,000000,21.73,21.7391,21.67,21.7016,28258,0
+BSJS.US,D,20240116,000000,21.7,21.7299,21.56,21.59,59073,0
+BSJS.US,D,20240117,000000,21.55,21.55,21.46,21.51,31275,0
+BSJS.US,D,20240118,000000,21.5,21.58,21.48,21.5504,29274,0
+BSJS.US,D,20240119,000000,21.61,21.61,21.44,21.5834,43964,0
+BSJS.US,D,20240122,000000,21.44,21.56,21.44,21.47,149791,0
+BSJS.US,D,20240123,000000,21.49,21.51,21.46,21.47,188100,0
+BSJS.US,D,20240124,000000,21.58,21.58,21.46,21.47,129562,0
+BSJS.US,D,20240125,000000,21.56,21.66,21.5,21.61,95931,0
+BSJS.US,D,20240126,000000,21.66,21.67,21.6,21.6,86605,0
+BSJS.US,D,20240129,000000,21.66,21.71,21.6,21.62,89582,0
+BSJS.US,D,20240130,000000,21.66,21.69,21.56,21.58,119039,0
+BSJS.US,D,20240131,000000,21.6,21.71,21.53,21.53,77477,0
+BSJS.US,D,20240201,000000,21.63,21.75,21.54,21.67,73597,0
+BSJS.US,D,20240202,000000,21.56,21.6599,21.55,21.59,62701,0
+BSJS.US,D,20240205,000000,21.55,21.5795,21.46,21.48,48225,0
+BSJS.US,D,20240206,000000,21.54,21.61,21.5,21.55,91481,0
+BSJS.US,D,20240207,000000,21.63,21.65,21.5601,21.62,158690,0
+BSJS.US,D,20240208,000000,21.62,21.65,21.5841,21.6,41420,0
+BSJS.US,D,20240209,000000,21.65,21.71,21.595,21.66,26854,0
+BSJS.US,D,20240212,000000,21.73,21.73,21.6,21.63,46873,0
+BSJS.US,D,20240213,000000,21.5,21.5499,21.43,21.49,62660,0
+BSJS.US,D,20240214,000000,21.59,21.59,21.4808,21.5437,71464,0
+BSJS.US,D,20240215,000000,21.5671,21.65,21.5671,21.6,193520,0
+BSJS.US,D,20240216,000000,21.55,21.5899,21.49,21.54,64797,0
+BSJS.US,D,20240220,000000,21.49,21.5299,21.412,21.47,69891,0
+BSJS.US,D,20240221,000000,21.5,21.52,21.42,21.46,52667,0
+BSJS.US,D,20240222,000000,21.52,21.59,21.46,21.54,46329,0
+BSJS.US,D,20240223,000000,21.56,21.6284,21.5201,21.57,73937,0
+BSJS.US,D,20240226,000000,21.64,21.64,21.5,21.51,106654,0
+BSJS.US,D,20240227,000000,21.53,21.55,21.48,21.51,39458,0
+BSJS.US,D,20240228,000000,21.54,21.57,21.48,21.53,41429,0
+BSJS.US,D,20240229,000000,21.6,21.6,21.51,21.53,89024,0
+BSJS.US,D,20240301,000000,21.49,21.6589,21.49,21.595,45430,0
+BSJS.US,D,20240304,000000,21.66,21.66,21.55,21.6,37380,0
+BSJS.US,D,20240305,000000,21.65,21.6681,21.5601,21.61,60782,0
+BSJS.US,D,20240306,000000,21.68,21.7,21.57,21.57,67671,0
+BSJS.US,D,20240307,000000,21.61,21.69,21.61,21.66,49023,0
+BSJS.US,D,20240308,000000,21.61,21.72,21.61,21.65,28429,0
+BSJS.US,D,20240311,000000,21.64,21.6988,21.6001,21.62,31605,0
+BSJS.US,D,20240312,000000,21.72,21.72,21.6102,21.62,41119,0
+BSJS.US,D,20240313,000000,21.69,21.708,21.6361,21.67,61020,0
+BSJS.US,D,20240314,000000,21.73,21.73,21.51,21.56,90092,0
+BSJS.US,D,20240315,000000,21.6,21.63,21.55,21.55,30563,0
+BSJS.US,D,20240318,000000,21.6,21.6,21.4897,21.49,52177,0
+BSJS.US,D,20240319,000000,21.55,21.61,21.52,21.61,26670,0
+BSJS.US,D,20240320,000000,21.62,21.75,21.5,21.71,50822,0
+BSJS.US,D,20240321,000000,21.79,21.79,21.62,21.72,122852,0
+BSJS.US,D,20240322,000000,21.77,21.77,21.64,21.7,106790,0
+BSJS.US,D,20240325,000000,21.66,21.69,21.5945,21.62,42617,0
+BSJS.US,D,20240326,000000,21.7,21.7,21.55,21.59,60444,0
+BSJS.US,D,20240327,000000,21.68,21.7,21.6,21.67,65353,0
+BSJS.US,D,20240328,000000,21.73,21.74,21.59,21.66,49780,0
+BSJS.US,D,20240401,000000,21.73,21.73,21.55,21.58,50160,0
+BSJS.US,D,20240402,000000,21.62,21.62,21.49,21.54,77557,0
+BSJS.US,D,20240403,000000,21.56,21.59,21.4701,21.54,66425,0
+BSJS.US,D,20240404,000000,21.54,21.63,21.47,21.51,39376,0
+BSJS.US,D,20240405,000000,21.58,21.58,21.5,21.52,28404,0
+BSJS.US,D,20240408,000000,21.58,21.63,21.52,21.52,104464,0
+BSJS.US,D,20240409,000000,21.66,21.66,21.5701,21.62,31298,0
+BSJS.US,D,20240410,000000,21.56,21.56,21.4363,21.44,50185,0
+BSJS.US,D,20240411,000000,21.51,21.51,21.37,21.41,40888,0
+BSJS.US,D,20240412,000000,21.48,21.48,21.36,21.42,67114,0
+BSJS.US,D,20240415,000000,21.42,21.42,21.2689,21.3,102786,0
+BSJS.US,D,20240416,000000,21.28,21.32,21.22,21.25,90483,0
+BSJS.US,D,20240417,000000,21.32,21.36,21.22,21.27,87739,0
+BSJS.US,D,20240418,000000,21.23,21.31,21.22,21.27,64760,0
+BSJS.US,D,20240419,000000,21.38,21.38,21.305,21.31,52623,0
+BSJS.US,D,20240422,000000,21.31,21.31,21.25,21.27,50738,0
+BSJS.US,D,20240423,000000,21.38,21.42,21.2787,21.39,30284,0
+BSJS.US,D,20240424,000000,21.43,21.43,21.289,21.35,39127,0
+BSJS.US,D,20240425,000000,21.29,21.32,21.2,21.28,43402,0
+BSJS.US,D,20240426,000000,21.37,21.39,21.2965,21.36,93200,0
+BSJS.US,D,20240429,000000,21.35,21.45,21.35,21.43,35197,0
+BSJS.US,D,20240430,000000,21.43,21.43,21.29,21.3,90772,0
+BSJS.US,D,20240501,000000,21.38,21.479,21.34,21.4,78498,0
+BSJS.US,D,20240502,000000,21.49,21.53,21.3977,21.53,68964,0
+BSJS.US,D,20240503,000000,21.66,21.66,21.5302,21.61,60008,0
+BSJS.US,D,20240506,000000,21.67,21.67,21.58,21.64,63035,0
+BSJS.US,D,20240507,000000,21.7,21.7,21.5545,21.62,53915,0
+BSJS.US,D,20240508,000000,21.64,21.64,21.5401,21.57,47947,0
+BSJS.US,D,20240509,000000,21.61,21.61,21.5408,21.58,31462,0
+BSJS.US,D,20240510,000000,21.62,21.62,21.48,21.54,63545,0
+BSJS.US,D,20240513,000000,21.53,21.5732,21.475,21.49,89197,0
+BSJS.US,D,20240514,000000,21.56,21.56,21.4753,21.55,73871,0
+BSJS.US,D,20240515,000000,21.65,21.68,21.59,21.65,72037,0
+BSJS.US,D,20240516,000000,21.73,21.73,21.56,21.59,52612,0
+BSJS.US,D,20240517,000000,21.65,21.65,21.5526,21.6,49146,0
+BSJS.US,D,20240520,000000,21.51,21.51,21.43,21.5,41596,0
+BSJS.US,D,20240521,000000,21.53,21.53,21.44,21.45,97868,0
+BSJS.US,D,20240522,000000,21.49,21.4999,21.36,21.39,127550,0
+BSJS.US,D,20240523,000000,21.5,21.5,21.325,21.34,81309,0
+BSJS.US,D,20240524,000000,21.43,21.46,21.33,21.46,45977,0
+BSJS.US,D,20240528,000000,21.46,21.47,21.36,21.38,58881,0
+BSJS.US,D,20240529,000000,21.24,21.37,21.24,21.3,63482,0
+BSJS.US,D,20240530,000000,21.38,21.41,21.335,21.38,50459,0
+BSJS.US,D,20240531,000000,21.42,21.5,21.375,21.45,48497,0
+BSJS.US,D,20240603,000000,21.41,21.56,21.41,21.46,85934,0
+BSJS.US,D,20240604,000000,21.53,21.55,21.441,21.4783,76030,0
+BSJS.US,D,20240605,000000,21.55,21.5688,21.4501,21.4986,68382,0
+BSJS.US,D,20240606,000000,21.6,21.6,21.4821,21.4821,37611,0
+BSJS.US,D,20240607,000000,21.5,21.53,21.4,21.46,65084,0
+BSJS.US,D,20240610,000000,21.49,21.51,21.445,21.48,41496,0
+BSJS.US,D,20240611,000000,21.42,21.5399,21.42,21.51,51198,0
+BSJS.US,D,20240612,000000,21.66,21.66,21.54,21.62,53034,0
+BSJS.US,D,20240613,000000,21.68,21.68,21.52,21.54,112695,0
+BSJS.US,D,20240614,000000,21.57,21.57,21.43,21.47,138326,0
+BSJS.US,D,20240617,000000,21.45,21.57,21.45,21.55,69678,0
+BSJS.US,D,20240618,000000,21.58,21.62,21.5238,21.61,79705,0
+BSJS.US,D,20240620,000000,21.61,21.61,21.52,21.6,113880,0
+BSJS.US,D,20240621,000000,21.63,21.63,21.53,21.6,67982,0
+BSJS.US,D,20240624,000000,21.54,21.54,21.42,21.47,67006,0
+BSJS.US,D,20240625,000000,21.5,21.5,21.4243,21.4675,46105,0
+BSJS.US,D,20240626,000000,21.49,21.52,21.38,21.4,138870,0
+BSJS.US,D,20240627,000000,21.47,21.49,21.38,21.45,48215,0
+BSJS.US,D,20240628,000000,21.52,21.56,21.44,21.47,50012,0
+BSJS.US,D,20240701,000000,21.54,21.54,21.4,21.49,62167,0
+BSJS.US,D,20240702,000000,21.49,21.58,21.4101,21.52,44630,0
+BSJS.US,D,20240703,000000,21.55,21.56,21.4735,21.535,42555,0
+BSJS.US,D,20240705,000000,21.57,21.6999,21.56,21.63,36789,0
+BSJS.US,D,20240708,000000,21.67,21.67,21.5243,21.6,68230,0
+BSJS.US,D,20240709,000000,21.64,21.64,21.541,21.58,60117,0
+BSJS.US,D,20240710,000000,21.574,21.7299,21.562,21.68,102122,0
+BSJS.US,D,20240711,000000,21.77,21.78,21.68,21.75,55978,0
+BSJS.US,D,20240712,000000,21.77,21.8099,21.66,21.77,38473,0
+BSJS.US,D,20240715,000000,21.85,21.85,21.661,21.74,62095,0
+BSJS.US,D,20240716,000000,21.83,21.879,21.7125,21.85,34753,0
+BSJS.US,D,20240717,000000,21.83,21.87,21.7506,21.81,61236,0
+BSJS.US,D,20240718,000000,21.85,21.8596,21.71,21.78,51055,0
+BSJS.US,D,20240719,000000,21.86,21.86,21.69,21.76,40679,0
+BSJS.US,D,20240722,000000,21.71,21.74,21.62,21.72,27497,0
+BSJS.US,D,20240723,000000,21.72,21.7799,21.65,21.72,57788,0
+BSJS.US,D,20240724,000000,21.7,21.8,21.59,21.66,74593,0
+BSJS.US,D,20240725,000000,21.69,21.72,21.6,21.67,63313,0
+BSJS.US,D,20240726,000000,21.76,21.76,21.64,21.7,39629,0
+BSJS.US,D,20240729,000000,21.69,21.71,21.6,21.7,744231,0
+BSJS.US,D,20240730,000000,21.73,21.7499,21.57,21.65,42612,0
+BSJS.US,D,20240731,000000,21.76,21.851,21.6577,21.77,32979,0
+BSJS.US,D,20240801,000000,21.8,21.81,21.61,21.68,73835,0
+BSJS.US,D,20240802,000000,21.58,21.675,21.55,21.64,23898,0
+BSJS.US,D,20240805,000000,21.41,21.6399,21.318,21.61,43500,0
+BSJS.US,D,20240806,000000,21.64,21.67,21.4407,21.61,79447,0
+BSJS.US,D,20240807,000000,21.75,21.75,21.5124,21.61,48852,0
+BSJS.US,D,20240808,000000,21.73,21.7687,21.64,21.73,26192,0
+BSJS.US,D,20240809,000000,21.76,21.76,21.6173,21.7,45501,0
+BSJS.US,D,20240812,000000,21.75,21.7699,21.6,21.69,57121,0
+BSJS.US,D,20240813,000000,21.81,21.81,21.66,21.81,91398,0
+BSJS.US,D,20240814,000000,21.83,21.8681,21.7535,21.85,77325,0
+BSJS.US,D,20240815,000000,21.91,21.919,21.79,21.9,59951,0
+BSJS.US,D,20240816,000000,21.9,21.98,21.81,21.96,49913,0
+BSJS.US,D,20240819,000000,21.87,21.91,21.7445,21.85,102054,0
+BSJS.US,D,20240820,000000,21.89,21.89,21.7,21.79,106335,0
+BSJS.US,D,20240821,000000,21.87,21.91,21.78,21.9,92463,0
+BSJS.US,D,20240822,000000,21.92,21.92,21.76,21.87,44846,0
+BSJS.US,D,20240823,000000,21.91,21.97,21.8201,21.95,75378,0
+BSJS.US,D,20240826,000000,22.03,22.03,21.81,21.91,220954,0
+BSJS.US,D,20240827,000000,21.94,21.99,21.8201,21.96,295275,0
+BSJS.US,D,20240828,000000,21.96,21.96,21.82,21.89,230811,0
+BSJS.US,D,20240829,000000,21.97,21.97,21.87,21.94,62537,0
+BSJS.US,D,20240830,000000,21.88,22.04,21.84,21.92,93463,0
+BSJS.US,D,20240903,000000,21.95,21.95,21.8,21.84,68819,0
+BSJS.US,D,20240904,000000,21.8,22.0499,21.8,21.91,55104,0
+BSJS.US,D,20240905,000000,22,22.11,21.94,22.05,63748,0
+BSJS.US,D,20240906,000000,22.06,22.09,21.94,21.98,53759,0
+BSJS.US,D,20240909,000000,22.08,22.09,21.9597,22.05,53422,0
+BSJS.US,D,20240910,000000,22.1,22.1099,21.97,22.02,76356,0
+BSJS.US,D,20240911,000000,22.04,22.0999,21.92,22.0637,102512,0
+BSJS.US,D,20240912,000000,22.08,22.11,22,22.07,71616,0
+BSJS.US,D,20240913,000000,22.12,22.1465,21.98,22.1,131309,0
+BSJS.US,D,20240916,000000,22.1,22.1991,22.08,22.14,36666,0
+BSJS.US,D,20240917,000000,22.15,22.24,22.07,22.14,83097,0
+BSJS.US,D,20240918,000000,22.18,22.45,22.12,22.22,88663,0
+BSJS.US,D,20240919,000000,22.21,22.29,22.1499,22.17,46554,0
+BSJS.US,D,20240920,000000,22.24,22.27,22.14,22.17,132819,0
+BSJS.US,D,20240923,000000,22.1,22.14,22.02,22.1,88377,0
+BSJS.US,D,20240924,000000,22.1,22.15,22,22.04,94794,0
+BSJS.US,D,20240925,000000,22.04,22.13,22.01,22.09,56849,0
+BSJS.US,D,20240926,000000,22.11,22.1399,22.02,22.05,79188,0
+BSJS.US,D,20240927,000000,22.15,22.18,22.0392,22.12,100540,0
+BSJS.US,D,20240930,000000,22.17,22.2,22.0901,22.16,62057,0
+BSJS.US,D,20241001,000000,22.17,22.1797,22.09,22.15,56566,0
+BSJS.US,D,20241002,000000,22.15,22.15,22.03,22.14,102017,0
+BSJS.US,D,20241003,000000,22.16,22.16,22.04,22.05,104614,0
+BSJS.US,D,20241004,000000,22.11,22.12,22.0385,22.1,98202,0
+BSJS.US,D,20241007,000000,22.1,22.1,21.96,22.01,96050,0
+BSJS.US,D,20241008,000000,21.99,22.08,21.95,22,85657,0
+BSJS.US,D,20241009,000000,22,22.11,21.96,22.03,79085,0
+BSJS.US,D,20241010,000000,21.98,22.0701,21.97,22,115235,0
+BSJS.US,D,20241011,000000,22.07,22.09,21.99,22.04,97411,0
+BSJS.US,D,20241014,000000,22.05,22.1099,22,22.05,74615,0
+BSJS.US,D,20241015,000000,22.07,22.13,21.99,22.06,112320,0
+BSJS.US,D,20241016,000000,22.05,22.15,22.03,22.13,102622,0
+BSJS.US,D,20241017,000000,22.13,22.3744,22.01,22.09,53061,0
+BSJS.US,D,20241018,000000,22.1,22.17,22.08,22.16,72397,0
+BSJS.US,D,20241021,000000,22.04,22.04,21.87,21.93,44947,0
+BSJS.US,D,20241022,000000,21.96,21.96,21.85,21.85,78703,0
+BSJS.US,D,20241023,000000,21.89,21.896,21.8001,21.87,43337,0
+BSJS.US,D,20241024,000000,21.95,21.98,21.86,21.91,51449,0
+BSJS.US,D,20241025,000000,22,22.02,21.82,21.87,59419,0
+BSJS.US,D,20241028,000000,21.94,22.0287,21.86,21.95,85902,0
+BSJS.US,D,20241029,000000,21.96,21.97,21.86,21.93,84015,0
+BSJS.US,D,20241030,000000,22.03,22.0495,21.8901,21.95,101474,0
+BSJS.US,D,20241031,000000,21.95,21.98,21.8,21.9,278542,0
+BSJS.US,D,20241101,000000,21.98,21.98,21.73,21.75,170770,0
+BSJS.US,D,20241104,000000,21.89,21.9542,21.8427,21.94,69265,0
+BSJS.US,D,20241105,000000,21.97,22.01,21.88,22.01,60876,0
+BSJS.US,D,20241106,000000,22.12,22.12,21.9501,22.01,89390,0
+BSJS.US,D,20241107,000000,22.02,22.1281,21.96,22.07,101741,0
+BSJS.US,D,20241108,000000,22.14,22.18,22.06,22.15,97359,0
+BSJS.US,D,20241111,000000,22.23,22.32,21.965,22.14,133513,0
+BSJS.US,D,20241112,000000,22.03,22.1433,22.01,22.04,47179,0
+BSJS.US,D,20241113,000000,22.11,22.13,22.0249,22.07,52714,0
+BSJS.US,D,20241114,000000,22.04,22.0994,21.99,22.03,48545,0
+BSJS.US,D,20241115,000000,22.03,22.05,21.94,22.05,59353,0
+BSJS.US,D,20241118,000000,21.8,21.9499,21.8,21.94,24673,0
+BSJS.US,D,20241119,000000,21.98,22.019,21.85,21.94,92242,0
+BSJS.US,D,20241120,000000,22.02,22.02,21.88,21.98,50210,0
+BSJS.US,D,20241121,000000,22.02,22.04,21.9,21.96,52084,0
+BSJS.US,D,20241122,000000,21.98,21.9989,21.88,21.97,89020,0
+BSJS.US,D,20241125,000000,22.08,22.08,21.9401,22.01,109136,0
+BSJS.US,D,20241126,000000,22.1,22.1,21.89,21.94,87007,0
+BSJS.US,D,20241127,000000,21.99,22.06,21.93,22.05,65619,0
+BSJS.US,D,20241129,000000,22.05,22.1389,21.9949,22.08,12728,0
+BSJS.US,D,20241202,000000,22.1,22.16,21.97,22.01,232451,0
+BSJS.US,D,20241203,000000,22,22.123,22,22.08,68806,0
+BSJS.US,D,20241204,000000,22.08,22.15,22.0032,22.13,67593,0
+BSJS.US,D,20241205,000000,22.13,22.1391,22.001,22.04,86000,0
+BSJS.US,D,20241206,000000,22.08,22.18,22.03,22.13,172586,0
+BSJS.US,D,20241209,000000,22.19,22.19,22,22.08,63634,0
+BSJS.US,D,20241210,000000,22.08,22.1301,22.01,22.06,73630,0
+BSJS.US,D,20241211,000000,22.15,22.1515,21.95,22.03,141696,0
+BSJS.US,D,20241212,000000,22.1,22.1,21.96,22.03,75582,0
+BSJS.US,D,20241213,000000,22.07,22.07,21.9281,21.95,52246,0
+BSJS.US,D,20241216,000000,22.04,22.04,21.96,21.99,128429,0
+BSJS.US,D,20241217,000000,22,22,21.95,21.95,110154,0
+BSJS.US,D,20241218,000000,22.02,22.04,21.74,21.81,153798,0
+BSJS.US,D,20241219,000000,21.75,21.94,21.7,21.77,169546,0
+BSJS.US,D,20241220,000000,21.77,21.92,21.75,21.86,256647,0
+BSJS.US,D,20241223,000000,21.7,21.7699,21.66,21.74,203738,0
+BSJS.US,D,20241224,000000,21.61,21.8,21.61,21.8,115934,0
+BSJS.US,D,20241226,000000,21.79,21.85,21.7021,21.84,125575,0
+BSJS.US,D,20241227,000000,21.84,21.85,21.73,21.8,85753,0
+BSJS.US,D,20241230,000000,21.77,21.86,21.71,21.82,108049,0
+BSJS.US,D,20241231,000000,21.75,21.8,21.68,21.68,87970,0
+BSJS.US,D,20250102,000000,21.78,21.9012,21.77,21.84,121552,0
+BSJS.US,D,20250103,000000,21.81,21.9182,21.76,21.76,155269,0
+BSJS.US,D,20250106,000000,21.84,21.969,21.82,21.91,123794,0
+BSJS.US,D,20250107,000000,21.89,21.9616,21.77,21.77,173592,0
+BSJS.US,D,20250108,000000,21.86,21.8999,21.79,21.89,146610,0
+BSJS.US,D,20250110,000000,21.9,21.9,21.73,21.8,364896,0
+BSJS.US,D,20250113,000000,21.8,21.83,21.7084,21.74,112927,0
+BSJS.US,D,20250114,000000,21.86,21.87,21.76,21.81,89571,0
+BSJS.US,D,20250115,000000,22,22.0099,21.8636,21.98,100683,0
+BSJS.US,D,20250116,000000,22.02,22.02,21.91,21.98,262730,0
+BSJS.US,D,20250117,000000,22.05,22.0599,21.98,22.04,83775,0
+BSJS.US,D,20250121,000000,22.02,22.02,21.89,21.96,320134,0
+BSJS.US,D,20250122,000000,21.98,21.9888,21.8,21.81,238059,0
+BSJS.US,D,20250123,000000,21.89,21.97,21.82,21.93,119601,0
+BSJS.US,D,20250124,000000,21.99,21.9999,21.93,21.98,117732,0
+BSJS.US,D,20250127,000000,22.01,22.042,21.95,21.99,94974,0
+BSJS.US,D,20250128,000000,22.04,22.04,21.9101,21.99,90366,0
+BSJS.US,D,20250129,000000,21.99,22.06,21.92,21.97,138246,0
+BSJS.US,D,20250130,000000,21.95,22.08,21.95,21.97,105758,0
+BSJS.US,D,20250131,000000,21.92,22.0598,21.92,21.98,62332,0
+BSJS.US,D,20250203,000000,21.96,22,21.9,21.94,117869,0
+BSJS.US,D,20250204,000000,21.91,22,21.91,21.94,118970,0
+BSJS.US,D,20250205,000000,21.99,22.0416,21.95,22.02,78176,0
+BSJS.US,D,20250206,000000,22.08,22.08,21.96,22,59808,0
+BSJS.US,D,20250207,000000,21.98,22.0199,21.93,21.95,91342,0
+BSJS.US,D,20250210,000000,21.94,22.03,21.94,21.98,107263,0
+BSJS.US,D,20250211,000000,22.03,22.03,21.97,22.01,88259,0
+BSJS.US,D,20250212,000000,22.01,22.01,21.91,21.93,53287,0
+BSJS.US,D,20250213,000000,22,22.0599,21.97,22.04,193405,0
+BSJS.US,D,20250214,000000,22.05,22.07,22.0201,22.06,84834,0
+BSJS.US,D,20250218,000000,22.1,22.1,21.96,22,98447,0
+BSJS.US,D,20250219,000000,21.98,22.059,21.97,22.03,92433,0
+BSJS.US,D,20250220,000000,22.01,22.05,21.9801,22.04,87986,0
+BSJS.US,D,20250221,000000,22.03,22.0999,22.01,22.08,87257,0
+BSJS.US,D,20250224,000000,21.97,21.98,21.8629,21.97,182471,0
+BSJS.US,D,20250225,000000,22.02,22.03,21.93,22,147314,0
+BSJS.US,D,20250226,000000,22.05,22.05,21.97,22.01,79917,0
+BSJS.US,D,20250227,000000,22.08,22.08,21.92,21.97,156126,0
+BSJS.US,D,20250228,000000,22.01,22.0599,21.95,22.01,57463,0
+BSJS.US,D,20250303,000000,22.01,22.07,21.94,21.99,302881,0
+BSJS.US,D,20250304,000000,21.98,22.02,21.92,22.02,186005,0
+BSJS.US,D,20250305,000000,22.06,22.06,21.93,21.98,269405,0
+BSJS.US,D,20250306,000000,21.9,21.9895,21.87,21.98,127673,0
+BSJS.US,D,20250307,000000,21.93,22.02,21.88,21.93,93200,0
+BSJS.US,D,20250310,000000,22,22,21.82,21.88,88583,0
+BSJS.US,D,20250311,000000,21.91,21.93,21.74,21.81,140247,0
+BSJS.US,D,20250312,000000,21.88,21.89,21.78,21.79,106209,0
+BSJS.US,D,20250313,000000,21.8,21.8035,21.69,21.72,72082,0
+BSJS.US,D,20250314,000000,21.72,21.86,21.65,21.82,146656,0
+BSJS.US,D,20250317,000000,21.74,21.86,21.74,21.84,72321,0
+BSJS.US,D,20250318,000000,21.85,21.88,21.8,21.8,43423,0
+BSJS.US,D,20250319,000000,21.85,21.9381,21.82,21.85,127420,0
+BSJS.US,D,20250320,000000,21.91,21.95,21.85,21.85,105405,0
+BSJS.US,D,20250321,000000,21.91,21.93,21.82,21.84,62680,0
+BSJS.US,D,20250324,000000,21.86,21.86,21.76,21.8,69981,0
+BSJS.US,D,20250325,000000,21.82,21.8764,21.7601,21.81,308379,0
+BSJS.US,D,20250326,000000,21.83,21.8392,21.68,21.72,60776,0
+BSJS.US,D,20250327,000000,21.67,21.78,21.65,21.68,73775,0
+BSJS.US,D,20250328,000000,21.72,21.72,21.59,21.66,37933,0
+BSJS.US,D,20250331,000000,21.63,21.669,21.55,21.64,100304,0
+BSJS.US,D,20250401,000000,21.65,21.71,21.6001,21.68,111111,0
+BSJS.US,D,20250402,000000,21.69,21.73,21.65,21.72,58431,0
+BSJS.US,D,20250403,000000,21.41,21.6882,21.41,21.54,78619,0
+BSJS.US,D,20250404,000000,21.1,21.51,21.1,21.34,117512,0
+BSJS.US,D,20250407,000000,20.81,21.3,20.74,21.03,364620,0
+BSJS.US,D,20250408,000000,21.19,21.4,20.9,20.93,245405,0
+BSJS.US,D,20250409,000000,20.82,21.67,20.65,21.58,137830,0
+BSJS.US,D,20250410,000000,21.27,21.4958,21.0628,21.16,60886,0
+BSJS.US,D,20250411,000000,21.01,21.47,21.01,21.19,206845,0
+BSJS.US,D,20250414,000000,21.3,21.4824,21.2361,21.3,50045,0
+BSJS.US,D,20250415,000000,21.45,21.4858,21.3,21.37,94487,0
+BSJS.US,D,20250416,000000,21.39,21.49,21.2947,21.37,55770,0
+BSJS.US,D,20250417,000000,21.44,21.4955,21.3418,21.42,56128,0
+BSJS.US,D,20250421,000000,21.42,21.42,21.0943,21.29,84556,0
+BSJS.US,D,20250422,000000,21.2,21.4281,21.2,21.38,39582,0
+BSJS.US,D,20250423,000000,21.43,21.6737,21.4,21.48,45090,0
+BSJS.US,D,20250424,000000,21.52,21.6599,21.4624,21.63,34293,0
+BSJS.US,D,20250425,000000,21.7,21.7,21.52,21.66,47241,0
+BSJS.US,D,20250428,000000,21.7,21.73,21.53,21.66,33782,0
+BSJS.US,D,20250429,000000,21.7293,21.7485,21.5823,21.6756,50872,0
+BSJS.US,D,20250430,000000,21.69,21.7,21.5513,21.65,23349,0
+BSJS.US,D,20250501,000000,21.67,21.7,21.57,21.57,73907,0
+BSJS.US,D,20250502,000000,21.63,21.7866,21.5768,21.71,53301,0
+BSJS.US,D,20250505,000000,21.71,21.76,21.62,21.71,26499,0
+BSJS.US,D,20250506,000000,21.74,21.74,21.6,21.61,63890,0
+BSJS.US,D,20250507,000000,21.72,21.86,21.6,21.62,51070,0
+BSJS.US,D,20250508,000000,21.75,21.75,21.62,21.65,153460,0
+BSJS.US,D,20250509,000000,21.61,21.73,21.61,21.69,34549,0
+BSJS.US,D,20250512,000000,21.73,21.8593,21.73,21.83,84144,0
+BSJS.US,D,20250513,000000,21.82,21.91,21.8,21.83,75983,0
+BSJS.US,D,20250514,000000,21.9,21.91,21.77,21.81,55016,0
+BSJS.US,D,20250515,000000,21.81,21.9018,21.7703,21.875,38479,0
+BSJS.US,D,20250516,000000,21.89,21.93,21.86,21.86,31285,0
+BSJS.US,D,20250519,000000,21.75,21.8,21.6783,21.75,88342,0
+BSJS.US,D,20250520,000000,21.81,21.81,21.7109,21.74,39847,0
+BSJS.US,D,20250521,000000,21.69,21.7698,21.6,21.6,35475,0
+BSJS.US,D,20250522,000000,21.66,21.7339,21.62,21.69,70932,0
+BSJS.US,D,20250523,000000,21.71,21.77,21.59,21.73,53340,0
+BSJS.US,D,20250527,000000,21.72,21.83,21.67,21.79,59662,0
+BSJS.US,D,20250528,000000,21.81,21.83,21.7571,21.77,65789,0
+BSJS.US,D,20250529,000000,21.83,21.8587,21.74,21.8083,49556,0
+BSJS.US,D,20250530,000000,21.84,21.8896,21.75,21.77,81040,0
+BSJS.US,D,20250602,000000,21.82,21.83,21.7617,21.79,66889,0
+BSJS.US,D,20250603,000000,21.85,21.9138,21.7835,21.81,45010,0
+BSJS.US,D,20250604,000000,21.86,21.9035,21.83,21.88,36793,0
+BSJS.US,D,20250605,000000,21.86,21.93,21.8339,21.85,47096,0
+BSJS.US,D,20250606,000000,21.85,21.89,21.801,21.86,72498,0
+BSJS.US,D,20250609,000000,21.82,21.92,21.82,21.86,41753,0
+BSJS.US,D,20250610,000000,21.89,21.93,21.8626,21.89,38878,0
+BSJS.US,D,20250611,000000,21.93,21.9793,21.86,21.93,43301,0
+BSJS.US,D,20250612,000000,21.92,21.94,21.868,21.9051,37350,0
+BSJS.US,D,20250613,000000,21.91,21.9499,21.8194,21.87,45046,0
+BSJS.US,D,20250616,000000,21.89,21.9545,21.885,21.94,53139,0
+BSJS.US,D,20250617,000000,21.89,21.952,21.79,21.875,83809,0
+BSJS.US,D,20250618,000000,21.83,21.98,21.81,21.89,72366,0
+BSJS.US,D,20250620,000000,21.92,21.9967,21.8775,21.95,68304,0
+BSJS.US,D,20250623,000000,21.88,21.9273,21.83,21.9,84772,0
+BSJS.US,D,20250624,000000,21.87,21.9699,21.84,21.91,132410,0
+BSJS.US,D,20250625,000000,21.85,21.98,21.85,21.94,85532,0
+BSJS.US,D,20250626,000000,22,22,21.91,21.98,98095,0
+BSJS.US,D,20250627,000000,22,22.0199,21.91,21.96,97466,0
+BSJS.US,D,20250630,000000,21.97,22.05,21.97,22.05,54259,0
+BSJS.US,D,20250701,000000,22.04,22.05,21.94,21.985,62619,0
+BSJS.US,D,20250702,000000,21.96,22.039,21.96,22.02,60414,0
+BSJS.US,D,20250703,000000,22.04,22.08,22.01,22.05,62066,0
+BSJS.US,D,20250707,000000,21.99,22.08,21.97,21.97,150300,0
+BSJS.US,D,20250708,000000,22.02,22.02,21.94,21.97,136505,0
+BSJS.US,D,20250709,000000,22.06,22.06,21.9569,22.01,107354,0
+BSJS.US,D,20250710,000000,22.09,22.09,21.98,22.02,81668,0
+BSJS.US,D,20250711,000000,22.02,22.02,21.92,21.99,305891,0
+BSJS.US,D,20250714,000000,21.98,22.0399,21.94,21.99,51167,0
+BSJS.US,D,20250715,000000,22.04,22.04,21.9,21.96,100109,0
+BSJS.US,D,20250716,000000,21.97,22.0251,21.9013,21.9832,170709,0
+BSJS.US,D,20250717,000000,22,22.03,21.97,21.9933,90980,0
+BSJS.US,D,20250718,000000,22.02,22.03,21.98,22.01,66447,0
+BSJS.US,D,20250721,000000,21.99,22,21.87,21.885,163104,0
+BSJS.US,D,20250722,000000,21.89,21.9799,21.87,21.95,90083,0
+BSJS.US,D,20250723,000000,22.01,22.01,21.9,21.96,72079,0
+BSJS.US,D,20250724,000000,21.99,21.9999,21.88,21.96,87805,0
+BSJS.US,D,20250725,000000,21.96,21.993,21.91,21.9691,104696,0
+BSJS.US,D,20250728,000000,21.93,22.0099,21.89,21.93,116529,0
+BSJS.US,D,20250729,000000,21.95,22,21.93,21.9666,47314,0
+BSJS.US,D,20250730,000000,21.93,21.9998,21.9,21.9356,66491,0
+BSJS.US,D,20250731,000000,21.95,22.0299,21.9163,21.9401,88740,0
+BSJS.US,D,20250801,000000,22.01,22.01,21.91,21.965,93577,0
+BSJS.US,D,20250804,000000,21.98,22.07,21.97,22.0197,77515,0
+BSJS.US,D,20250805,000000,22.07,22.07,21.971,22.003,59935,0
+BSJS.US,D,20250806,000000,22.04,22.04,22,22.04,35366,0
+BSJS.US,D,20250807,000000,22.04,22.12,21.9902,22.0105,38685,0
+BSJS.US,D,20250808,000000,22.1,22.1,22.01,22.04,117638,0
+BSJS.US,D,20250811,000000,22.11,22.13,22.03,22.07,113154,0
+BSJS.US,D,20250812,000000,22.07,22.1241,22.05,22.1001,59730,0
+BSJS.US,D,20250813,000000,22.2,22.21,22.1,22.19,148525,0
+BSJS.US,D,20250814,000000,22.1,22.18,22.07,22.0949,62907,0
+BSJS.US,D,20250815,000000,22.1,22.1599,22.05,22.1028,77221,0
+BSJS.US,D,20250818,000000,22.05,22.0572,21.94,21.99,72178,0
+BSJS.US,D,20250819,000000,22.08,22.08,21.93,21.93,75305,0
+BSJS.US,D,20250820,000000,21.99,22.05,21.93,21.93,111141,0
+BSJS.US,D,20250821,000000,21.97,22.03,21.91,21.92,118487,0
+BSJS.US,D,20250822,000000,21.98,22.1,21.97,22.06,67569,0
+BSJS.US,D,20250825,000000,22.08,22.1199,22.0301,22.04,107472,0
+BSJS.US,D,20250826,000000,22.11,22.11,22.01,22.08,168893,0
+BSJS.US,D,20250827,000000,22.05,22.1199,22.04,22.1,78349,0
+BSJS.US,D,20250828,000000,22.05,22.1099,22.05,22.09,107267,0
+BSJS.US,D,20250829,000000,22.05,22.12,22.01,22.05,80051,0
+BSJS.US,D,20250902,000000,21.98,22.0496,21.9707,22.0301,92588,0
+BSJS.US,D,20250903,000000,22.04,22.1,22.04,22.08,80141,0
+BSJS.US,D,20250904,000000,22.08,22.12,22.08,22.1,58366,0
+BSJS.US,D,20250905,000000,22.13,22.17,22.12,22.17,116584,0
+BSJS.US,D,20250908,000000,22.2,22.2154,22.12,22.1447,106569,0
+BSJS.US,D,20250909,000000,22.1999,22.1999,22.12,22.14,89336,0
+BSJS.US,D,20250910,000000,22.18,22.19,22.14,22.16,375389,0
+BSJS.US,D,20250911,000000,22.24,22.24,22.16,22.17,275828,0
+BSJS.US,D,20250912,000000,22.19,22.2146,22.14,22.1663,146053,0
+BSJS.US,D,20250915,000000,22.17,22.21,22.1601,22.2,213348,0
+BSJS.US,D,20250916,000000,22.19,22.21,22.16,22.1795,161368,0
+BSJS.US,D,20250917,000000,22.215,22.215,22.14,22.15,127809,0
+BSJS.US,D,20250918,000000,22.21,22.21,22.1703,22.1861,301069,0
+BSJS.US,D,20250919,000000,22.19,22.205,22.16,22.1904,128984,0
+BSJS.US,D,20250922,000000,22.1,22.1,22.0594,22.0853,122962,0
+BSJS.US,D,20250923,000000,22.0988,22.105,22.06,22.075,163064,0
+BSJS.US,D,20250924,000000,22.09,22.09,22.05,22.07,111246,0
+BSJS.US,D,20250925,000000,22.06,22.06,22.01,22.0154,189425,0
+BSJS.US,D,20250926,000000,22.06,22.08,22.01,22.055,459462,0
+BSJS.US,D,20250929,000000,22.07,22.1,22.0601,22.075,455079,0
+BSJS.US,D,20250930,000000,22.09,22.095,22.0615,22.08,80529,0
+BSJS.US,D,20251001,000000,22.07,22.11,22.06,22.0909,110876,0
+BSJS.US,D,20251002,000000,22.11,22.11,22.09,22.095,82540,0
+BSJS.US,D,20251003,000000,22.11,22.11,22.0744,22.075,75354,0
+BSJS.US,D,20251006,000000,22.07,22.0933,22.06,22.075,70644,0
+BSJS.US,D,20251007,000000,22.1,22.1,22.06,22.075,67304,0
+BSJS.US,D,20251008,000000,22.08,22.09,22.05,22.055,83343,0
+BSJS.US,D,20251009,000000,22.09,22.09,21.9867,22,135929,0
+BSJS.US,D,20251010,000000,22.02,22.03,21.9,21.9104,52751,0
+BSJS.US,D,20251013,000000,22.01,22.01,21.8901,21.98,51325,0
+BSJS.US,D,20251014,000000,21.96,22.04,21.91,22.03,131923,0
+BSJS.US,D,20251015,000000,22.03,22.09,22.03,22.08,61284,0
+BSJS.US,D,20251016,000000,22.08,22.0899,22.03,22.0301,61710,0
+BSJS.US,D,20251017,000000,22.04,22.06,22.035,22.06,84469,0
+BSJS.US,D,20251020,000000,21.94,22,21.94,21.9902,98869,0
+BSJS.US,D,20251021,000000,22,22,21.96,21.98,71465,0
+BSJS.US,D,20251022,000000,21.99,21.99,21.94,21.96,130905,0
+BSJS.US,D,20251023,000000,22.03,22.03,21.961,21.99,73426,0
+BSJS.US,D,20251024,000000,22.01,22.0299,21.98,22.005,79077,0
+BSJS.US,D,20251027,000000,22.1,22.1,22.009401,22.025,261056,0
+BSJS.US,D,20251028,000000,22.03,22.03,21.99,22.02,87563,0
+BSJS.US,D,20251029,000000,22.08,22.08,21.97,21.975,104288,0
+BSJS.US,D,20251030,000000,21.97,21.97,21.95,21.96,79594,0
+BSJS.US,D,20251031,000000,21.96,21.98,21.94,21.9575,135331,0
+BSJS.US,D,20251103,000000,22,22,21.9,21.91,140248,0
+BSJS.US,D,20251104,000000,21.91,21.9294,21.89,21.905,166347,0
+BSJS.US,D,20251105,000000,21.91,21.93,21.87,21.93,70341,0
+BSJS.US,D,20251106,000000,21.93,21.95,21.9002,21.93,81794,0
+BSJS.US,D,20251107,000000,21.94,21.94,21.9,21.94,83371,0
+BSJS.US,D,20251110,000000,21.99,22,21.95,21.985,62135,0
+BSJS.US,D,20251111,000000,22.04,22.04,21.9792,22.015,60184,0
+BSJS.US,D,20251112,000000,21.99,22.02,21.9744,21.99,77259,0
+BSJS.US,D,20251113,000000,21.96,21.97,21.9216,21.925,59985,0
+BSJS.US,D,20251114,000000,21.92,21.97,21.91,21.9478,101392,0
+BSJS.US,D,20251117,000000,21.94,21.95,21.9,21.9156,113771,0
+BSJS.US,D,20251118,000000,21.935,21.94,21.87,21.93,140809,0
+BSJS.US,D,20251119,000000,21.98,21.98,21.925,21.95,81804,0
+BSJS.US,D,20251120,000000,21.98,21.9975,21.93,21.94,77615,0
+BSJS.US,D,20251121,000000,21.94,21.97,21.94,21.96,111660,0
+BSJS.US,D,20251124,000000,21.93,21.9525,21.8801,21.915,213130,0
+BSJS.US,D,20251125,000000,21.93,22,21.89,21.99,257465,0
+BSJS.US,D,20251126,000000,22,22.004173,21.9498,21.98,101335,0
+BSJS.US,D,20251128,000000,22,22.01,21.95,22.01,59827,0
+BSJS.US,D,20251201,000000,21.95,21.9909,21.9385,21.9551,108163,0
+BSJS.US,D,20251202,000000,21.96,21.97,21.95,21.965,133480,0
+BSJS.US,D,20251203,000000,21.98,22.02,21.96,22.02,556053,0
+BSJS.US,D,20251204,000000,22.02,22.02,21.97,22,380502,0
+BSJS.US,D,20251205,000000,22.01,22.02,21.976432,22.005,618482,0
+BSJS.US,D,20251208,000000,22.06,22.06,21.97,21.99,165107,0
+BSJS.US,D,20251209,000000,21.99,22,21.9649,21.98,268098,0
+BSJS.US,D,20251210,000000,21.98,22.02,21.95,22.02,96652,0
+BSJS.US,D,20251211,000000,22.01,22.065,21.9938,22.04,116334,0
+BSJS.US,D,20251212,000000,22.01,22.0259,21.9801,22.01,85521,0
+BSJS.US,D,20251215,000000,22.04,22.04,22.016,22.04,138809,0
+BSJS.US,D,20251216,000000,22.08,22.08,22.0134,22.04,95268,0
+BSJS.US,D,20251217,000000,22,22.05,22,22.02,75143,0
+BSJS.US,D,20251218,000000,22.07,22.07,22.02,22.07,251861,0
+BSJS.US,D,20251219,000000,22.08,22.09,22.03,22.07,169868,0
+BSJS.US,D,20251222,000000,22,22,21.95,21.97,235723,0
+BSJS.US,D,20251223,000000,21.93,22,21.93,21.98,277198,0
+BSJS.US,D,20251224,000000,21.98,22.03,21.97,22,112304,0
+BSJS.US,D,20251226,000000,22.04,22.0699,21.98,21.99,155631,0
+BSJS.US,D,20251229,000000,21.97,22.03,21.93,22,206784,0
+BSJS.US,D,20251230,000000,22,22.0238,21.98,22.01,171127,0
+BSJS.US,D,20251231,000000,22,22.0199,21.97,22,119346,0
+BSJS.US,D,20260102,000000,22,22.0025,21.97,22,193128,0
+BSJS.US,D,20260105,000000,22.02,22.055,21.98,22.05,290944,0
+BSJS.US,D,20260106,000000,21.99,22.0499,21.99,22.04,590082,0
+BSJS.US,D,20260107,000000,22.07,22.07,22.02,22.04,157679,0
+BSJS.US,D,20260108,000000,22.05,22.06,22,22.06,161716,0
+BSJS.US,D,20260109,000000,22.05,22.08,22.04,22.06,162065,0
+BSJS.US,D,20260112,000000,22.01,22.0798,22.01,22.07,150616,0
+BSJS.US,D,20260113,000000,22.08,22.0877,22.06,22.07,116803,0
+BSJS.US,D,20260114,000000,22.1,22.1,22.0501,22.08,122641,0
+BSJS.US,D,20260115,000000,22.1,22.11,22.07,22.08,256372,0
+BSJS.US,D,20260116,000000,22.1,22.1,22.0801,22.1,120156,0
+BSJS.US,D,20260120,000000,21.95,21.97,21.94,21.96,385075,0
+BSJS.US,D,20260121,000000,21.96,22.02,21.96,22,295024,0
+BSJS.US,D,20260122,000000,22.03,22.03,21.98,22.01,152777,0
+BSJS.US,D,20260123,000000,22.01,22.01,21.97,21.98,105365,0
+BSJS.US,D,20260126,000000,21.98,22.01,21.98,21.99,183558,0
+BSJS.US,D,20260127,000000,22.01,22.01,21.984017,22.01,157249,0
+BSJS.US,D,20260128,000000,21.98,22.01,21.97,21.98,119120,0
+BSJS.US,D,20260129,000000,22.01,22.01,21.95,21.99,93473,0
+BSJS.US,D,20260130,000000,22.01,22.01,21.95,22,76555,0
+BSJS.US,D,20260202,000000,22,22.02,21.9601,22.02,133133,0
+BSJS.US,D,20260203,000000,22.02,22.07,21.96,22.01,219729,0
+BSJS.US,D,20260204,000000,21.92,22,21.92,21.99,299002,0
+BSJS.US,D,20260205,000000,22,22,21.95,21.975,102416,0
+BSJS.US,D,20260206,000000,21.98,22.02,21.98,22.015,98635,0
+BSJS.US,D,20260209,000000,22.02,22.05,22.01,22.05,283653,0
+BSJS.US,D,20260210,000000,22.06,22.07,22.02,22.045,109459,0
+BSJS.US,D,20260211,000000,22.06,22.06,22.02,22.025,109778,0
+BSJS.US,D,20260212,000000,22.03,22.049,22,22.015,128782,0
+BSJS.US,D,20260213,000000,22.03,22.0598,22.0234,22.035,83237,0
+BSJS.US,D,20260217,000000,22.03,22.04,22.005,22.02,153165,0
+BSJS.US,D,20260218,000000,22.04,22.06,22.0346,22.05,218044,0

daily/us/nasdaq etfs/bsjw.us.txt

@@ -0,0 +1,411 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSJW.US,D,20240621,000000,25.21,25.2277,25.205,25.2277,2815,0
+BSJW.US,D,20240624,000000,25.2298,25.2298,25.22,25.22,114,0
+BSJW.US,D,20240625,000000,25.23,25.24,25.23,25.24,611,0
+BSJW.US,D,20240626,000000,25.185,25.185,25.185,25.185,2,0
+BSJW.US,D,20240627,000000,25.2163,25.2163,25.2163,25.2163,1,0
+BSJW.US,D,20240628,000000,25.19,25.19,25.1606,25.1606,103,0
+BSJW.US,D,20240701,000000,25.1191,25.135,25.1191,25.135,105,0
+BSJW.US,D,20240702,000000,25.208,25.208,25.208,25.208,2,0
+BSJW.US,D,20240703,000000,25.28,25.28,25.28,25.28,1,0
+BSJW.US,D,20240705,000000,25.3898,25.3898,25.3898,25.3898,199,0
+BSJW.US,D,20240708,000000,25.37,25.37,25.3585,25.3585,171,0
+BSJW.US,D,20240709,000000,25.3388,25.3388,25.3388,25.3388,49,0
+BSJW.US,D,20240710,000000,25.4,25.4,25.395,25.395,236,0
+BSJW.US,D,20240711,000000,25.5075,25.5075,25.5075,25.5075,1,0
+BSJW.US,D,20240712,000000,25.5762,25.5762,25.5762,25.5762,45,0
+BSJW.US,D,20240715,000000,25.57,25.5799,25.5658,25.5658,1995,0
+BSJW.US,D,20240716,000000,25.69,25.69,25.6861,25.6861,5617,0
+BSJW.US,D,20240717,000000,25.6484,25.6484,25.6484,25.6484,9,0
+BSJW.US,D,20240718,000000,25.5825,25.5825,25.5825,25.5825,3,0
+BSJW.US,D,20240719,000000,25.56,25.5641,25.56,25.5641,198,0
+BSJW.US,D,20240722,000000,25.5,25.51,25.5,25.505,239,0
+BSJW.US,D,20240723,000000,25.509,25.509,25.509,25.509,1,0
+BSJW.US,D,20240724,000000,25.5098,25.5098,25.415,25.415,2080,0
+BSJW.US,D,20240725,000000,25.47,25.47,25.4432,25.4432,302,0
+BSJW.US,D,20240726,000000,25.505,25.505,25.505,25.505,3,0
+BSJW.US,D,20240729,000000,25.53,25.53,25.475,25.475,1100,0
+BSJW.US,D,20240730,000000,25.4849,25.49,25.45,25.4809,5071,0
+BSJW.US,D,20240731,000000,25.5943,25.5943,25.5943,25.5943,22,0
+BSJW.US,D,20240801,000000,25.5422,25.56,25.54,25.5472,1681,0
+BSJW.US,D,20240802,000000,25.48,25.4968,25.475,25.4968,448,0
+BSJW.US,D,20240805,000000,25.28,25.39,25.25,25.36,1737,0
+BSJW.US,D,20240806,000000,25.48,25.48,25.48,25.48,39,0
+BSJW.US,D,20240807,000000,25.66,25.66,25.5,25.5,1320,0
+BSJW.US,D,20240808,000000,25.5766,25.5766,25.5766,25.5766,8,0
+BSJW.US,D,20240809,000000,25.53,25.55,25.53,25.55,2100,0
+BSJW.US,D,20240812,000000,25.56,25.56,25.545,25.545,4291,0
+BSJW.US,D,20240813,000000,25.66,25.685,25.66,25.685,265,0
+BSJW.US,D,20240814,000000,25.7484,25.755,25.7484,25.755,415,0
+BSJW.US,D,20240815,000000,25.785,25.785,25.775,25.775,151,0
+BSJW.US,D,20240816,000000,25.87,25.88,25.87,25.88,274,0
+BSJW.US,D,20240819,000000,25.7261,25.7261,25.7261,25.7261,1,0
+BSJW.US,D,20240820,000000,25.7222,25.7222,25.675,25.675,880,0
+BSJW.US,D,20240821,000000,25.7292,25.75,25.7101,25.75,748,0
+BSJW.US,D,20240822,000000,25.78,25.78,25.6939,25.715,1012,0
+BSJW.US,D,20240823,000000,25.855,25.86,25.855,25.86,200,0
+BSJW.US,D,20240826,000000,25.86,25.86,25.8392,25.8392,3489,0
+BSJW.US,D,20240827,000000,25.81,25.87,25.81,25.854,6438,0
+BSJW.US,D,20240828,000000,25.83,25.83,25.805,25.82,3427,0
+BSJW.US,D,20240829,000000,25.835,25.88,25.83,25.855,1272,0
+BSJW.US,D,20240830,000000,25.87,25.87,25.84,25.845,824,0
+BSJW.US,D,20240903,000000,25.8491,25.89,25.765,25.765,5624,0
+BSJW.US,D,20240904,000000,25.87,25.87,25.82,25.8357,719,0
+BSJW.US,D,20240905,000000,25.835,25.8822,25.835,25.88,2017,0
+BSJW.US,D,20240906,000000,25.89,25.89,25.76,25.825,5777,0
+BSJW.US,D,20240909,000000,25.85,25.9,25.845,25.8978,8001,0
+BSJW.US,D,20240910,000000,25.815,25.83,25.815,25.8253,726,0
+BSJW.US,D,20240911,000000,25.78,25.8708,25.7799,25.8708,4846,0
+BSJW.US,D,20240912,000000,25.85,25.9184,25.85,25.895,2884,0
+BSJW.US,D,20240913,000000,25.94,26.02,25.94,26.005,8269,0
+BSJW.US,D,20240916,000000,25.98,26.05,25.97,26.03,1635,0
+BSJW.US,D,20240917,000000,26.08,26.08,26.01,26.025,3413,0
+BSJW.US,D,20240918,000000,25.998,26.07,25.99,26.035,1444,0
+BSJW.US,D,20240919,000000,26.1598,26.1598,26.13,26.13,5014,0
+BSJW.US,D,20240920,000000,26.07,26.1106,26.0657,26.1106,3228,0
+BSJW.US,D,20240923,000000,25.95,25.96,25.93,25.93,4270,0
+BSJW.US,D,20240924,000000,25.91,25.94,25.91,25.9344,3183,0
+BSJW.US,D,20240925,000000,25.895,25.895,25.895,25.895,36,0
+BSJW.US,D,20240926,000000,26.02,26.02,25.9,25.925,1791,0
+BSJW.US,D,20240927,000000,25.97,25.97,25.94,25.955,1097,0
+BSJW.US,D,20240930,000000,25.93,25.958,25.89,25.958,2096,0
+BSJW.US,D,20241001,000000,25.93,25.93,25.9277,25.9277,128,0
+BSJW.US,D,20241002,000000,25.88,25.91,25.8757,25.905,1002,0
+BSJW.US,D,20241003,000000,25.87,25.87,25.865,25.865,806,0
+BSJW.US,D,20241004,000000,25.8499,25.8499,25.815,25.815,6029,0
+BSJW.US,D,20241007,000000,25.85,25.85,25.7,25.7052,3443,0
+BSJW.US,D,20241008,000000,25.64,25.6964,25.64,25.6964,560,0
+BSJW.US,D,20241009,000000,25.67,25.69,25.6595,25.665,1935,0
+BSJW.US,D,20241010,000000,25.64,25.675,25.64,25.675,1057,0
+BSJW.US,D,20241011,000000,25.6999,25.71,25.6903,25.6991,1704,0
+BSJW.US,D,20241014,000000,25.69,25.725,25.68,25.725,528,0
+BSJW.US,D,20241015,000000,25.72,25.72,25.72,25.72,81,0
+BSJW.US,D,20241016,000000,25.7815,25.7815,25.7815,25.7815,2,0
+BSJW.US,D,20241017,000000,25.7068,25.715,25.69,25.715,1331,0
+BSJW.US,D,20241018,000000,25.747,25.81,25.74,25.765,4698,0
+BSJW.US,D,20241021,000000,25.52,25.52,25.475,25.49,605,0
+BSJW.US,D,20241022,000000,25.46,25.46,25.4048,25.4561,5935,0
+BSJW.US,D,20241023,000000,25.4,25.405,25.32,25.335,1623,0
+BSJW.US,D,20241024,000000,25.41,25.41,25.395,25.395,748,0
+BSJW.US,D,20241025,000000,25.3944,25.3954,25.3713,25.3713,603,0
+BSJW.US,D,20241028,000000,25.43,25.435,25.43,25.435,402,0
+BSJW.US,D,20241029,000000,25.43,25.46,25.39,25.46,8354,0
+BSJW.US,D,20241030,000000,25.47,25.47,25.4015,25.411,2066,0
+BSJW.US,D,20241031,000000,25.41,25.41,25.3496,25.3524,2325,0
+BSJW.US,D,20241101,000000,25.41,25.41,25.31,25.31,3187,0
+BSJW.US,D,20241104,000000,25.3998,25.3998,25.3653,25.3653,1102,0
+BSJW.US,D,20241105,000000,25.3932,25.435,25.3932,25.435,1142,0
+BSJW.US,D,20241106,000000,25.43,25.4625,25.43,25.4625,1767,0
+BSJW.US,D,20241107,000000,25.57,25.61,25.55,25.6,5879,0
+BSJW.US,D,20241108,000000,25.65,25.7,25.63,25.685,1102,0
+BSJW.US,D,20241111,000000,25.6643,25.68,25.64,25.665,826,0
+BSJW.US,D,20241112,000000,25.6,25.61,25.53,25.53,4802,0
+BSJW.US,D,20241113,000000,25.59,25.605,25.56,25.56,2183,0
+BSJW.US,D,20241114,000000,25.54,25.54,25.5052,25.5052,727,0
+BSJW.US,D,20241115,000000,25.43,25.48,25.428,25.48,793,0
+BSJW.US,D,20241118,000000,25.34,25.4199,25.33,25.3609,9244,0
+BSJW.US,D,20241119,000000,25.37,25.44,25.37,25.425,2039,0
+BSJW.US,D,20241120,000000,25.4,25.41,25.4,25.41,613,0
+BSJW.US,D,20241121,000000,25.41,25.4175,25.41,25.4175,1625,0
+BSJW.US,D,20241122,000000,25.41,25.42,25.4007,25.4007,1591,0
+BSJW.US,D,20241126,000000,25.57,25.57,25.455,25.465,1409,0
+BSJW.US,D,20241127,000000,25.485,25.54,25.485,25.54,1257,0
+BSJW.US,D,20241202,000000,25.58,25.61,25.5753,25.61,1883,0
+BSJW.US,D,20241203,000000,25.61,25.62,25.595,25.6,4735,0
+BSJW.US,D,20241204,000000,25.605,25.67,25.605,25.67,1614,0
+BSJW.US,D,20241205,000000,25.65,25.67,25.65,25.665,11610,0
+BSJW.US,D,20241206,000000,25.72,25.72,25.69,25.695,7186,0
+BSJW.US,D,20241210,000000,25.67,25.68,25.665,25.665,1546,0
+BSJW.US,D,20241211,000000,25.695,25.72,25.6829,25.6829,1849,0
+BSJW.US,D,20241212,000000,25.64,25.64,25.62,25.62,750,0
+BSJW.US,D,20241213,000000,25.61,25.61,25.515,25.515,3544,0
+BSJW.US,D,20241216,000000,25.58,25.59,25.565,25.565,1918,0
+BSJW.US,D,20241217,000000,25.4901,25.505,25.4901,25.505,412,0
+BSJW.US,D,20241218,000000,25.58,25.58,25.21,25.2101,43025,0
+BSJW.US,D,20241219,000000,25.2,25.25,25.1847,25.185,6987,0
+BSJW.US,D,20241220,000000,25.31,25.335,25.309,25.335,1142,0
+BSJW.US,D,20241223,000000,24.98,25,24.98,24.985,3751,0
+BSJW.US,D,20241224,000000,24.99,25.0335,24.9638,25.0335,2719,0
+BSJW.US,D,20241226,000000,25.02,25.11,24.98,25.11,3473,0
+BSJW.US,D,20241227,000000,25.06,25.06,25.02,25.03,3910,0
+BSJW.US,D,20241230,000000,25.0296,25.09,25.015,25.075,3546,0
+BSJW.US,D,20241231,000000,25.08,25.09,24.88,25.045,8445,0
+BSJW.US,D,20250102,000000,25.11,25.11,25.06,25.11,12677,0
+BSJW.US,D,20250103,000000,25.167,25.18,25.1597,25.16,4710,0
+BSJW.US,D,20250106,000000,25.23,25.23,25.17,25.2,3559,0
+BSJW.US,D,20250107,000000,25.195,25.195,25.095,25.095,4246,0
+BSJW.US,D,20250108,000000,25.08,25.1275,25.08,25.1275,2055,0
+BSJW.US,D,20250110,000000,25.0201,25.0291,24.95,24.965,6709,0
+BSJW.US,D,20250113,000000,24.9591,24.96,24.9401,24.955,2411,0
+BSJW.US,D,20250114,000000,24.98,24.9901,24.96,24.9757,1260,0
+BSJW.US,D,20250115,000000,25.17,25.27,25.17,25.215,3470,0
+BSJW.US,D,20250116,000000,25.2,25.26,25.2,25.255,2018,0
+BSJW.US,D,20250117,000000,25.285,25.31,25.285,25.285,1864,0
+BSJW.US,D,20250121,000000,25.22,25.23,25.21,25.225,7020,0
+BSJW.US,D,20250122,000000,25.198,25.24,25.175,25.175,2842,0
+BSJW.US,D,20250123,000000,25.15,25.25,25.14,25.22,5378,0
+BSJW.US,D,20250124,000000,25.2,25.246,25.2,25.225,709,0
+BSJW.US,D,20250127,000000,25.22,25.35,25.22,25.305,33774,0
+BSJW.US,D,20250128,000000,25.26,25.31,25.247,25.3011,27536,0
+BSJW.US,D,20250129,000000,25.26,25.35,25.26,25.2684,139435,0
+BSJW.US,D,20250130,000000,25.295,25.33,25.2832,25.295,21877,0
+BSJW.US,D,20250131,000000,25.318,25.35,25.265,25.2717,4806,0
+BSJW.US,D,20250203,000000,25.238,25.28,25.1653,25.265,8899,0
+BSJW.US,D,20250204,000000,25.2197,25.31,25.2197,25.29,3528,0
+BSJW.US,D,20250205,000000,25.3868,25.409,25.3868,25.39,1113,0
+BSJW.US,D,20250206,000000,25.38,25.39,25.34,25.34,8049,0
+BSJW.US,D,20250207,000000,25.31,25.31,25.265,25.265,1405,0
+BSJW.US,D,20250210,000000,25.36,25.36,25.31,25.3261,7740,0
+BSJW.US,D,20250211,000000,25.27,25.33,25.27,25.2877,75528,0
+BSJW.US,D,20250212,000000,25.17,25.22,25.1676,25.2,6046,0
+BSJW.US,D,20250213,000000,25.3,25.34,25.3,25.325,853,0
+BSJW.US,D,20250214,000000,25.38,25.38,25.36,25.36,2007,0
+BSJW.US,D,20250218,000000,25.358,25.358,25.315,25.315,646,0
+BSJW.US,D,20250219,000000,25.3,25.31,25.27,25.3054,2236,0
+BSJW.US,D,20250220,000000,25.32,25.35,25.31,25.35,371,0
+BSJW.US,D,20250221,000000,25.35,25.35,25.3029,25.3074,2074,0
+BSJW.US,D,20250224,000000,25.24,25.27,25.24,25.27,1804,0
+BSJW.US,D,20250225,000000,25.3297,25.35,25.3297,25.35,4117,0
+BSJW.US,D,20250226,000000,25.36,25.37,25.36,25.365,1312,0
+BSJW.US,D,20250227,000000,25.36,25.38,25.3153,25.3153,3870,0
+BSJW.US,D,20250228,000000,25.33,25.43,25.33,25.4153,3989,0
+BSJW.US,D,20250303,000000,25.35,25.37,25.29,25.3152,3030,0
+BSJW.US,D,20250304,000000,25.258,25.335,25.24,25.325,5246,0
+BSJW.US,D,20250305,000000,25.3,25.32,25.28,25.315,8016,0
+BSJW.US,D,20250306,000000,25.35,25.35,25.22,25.22,4575,0
+BSJW.US,D,20250307,000000,25.28,25.28,25.27,25.27,536,0
+BSJW.US,D,20250310,000000,25.19,25.23,25.1748,25.1748,4144,0
+BSJW.US,D,20250311,000000,25.15,25.2,25.0743,25.0743,1781,0
+BSJW.US,D,20250312,000000,25.1,25.15,25.08,25.0956,6125,0
+BSJW.US,D,20250313,000000,25.05,25.05,24.9726,24.9726,283,0
+BSJW.US,D,20250314,000000,25.08,25.095,25.08,25.0848,673,0
+BSJW.US,D,20250317,000000,25.09,25.16,25.09,25.145,5753,0
+BSJW.US,D,20250318,000000,25.13,25.13,25.11,25.11,3040,0
+BSJW.US,D,20250319,000000,25.1695,25.27,25.1695,25.26,16999,0
+BSJW.US,D,20250320,000000,25.27,25.28,25.2391,25.2391,6711,0
+BSJW.US,D,20250321,000000,25.2227,25.26,25.2227,25.225,6956,0
+BSJW.US,D,20250324,000000,25.2,25.2,25.1899,25.2,1422,0
+BSJW.US,D,20250325,000000,25.22,25.22,25.175,25.175,393,0
+BSJW.US,D,20250326,000000,25.115,25.115,25.0553,25.0553,1834,0
+BSJW.US,D,20250327,000000,25.02,25.05,24.9945,24.9945,2193,0
+BSJW.US,D,20250331,000000,24.86,24.96,24.86,24.96,4762,0
+BSJW.US,D,20250401,000000,25,25.05,25,25.045,1830,0
+BSJW.US,D,20250402,000000,25.06,25.12,25.05,25.1106,12626,0
+BSJW.US,D,20250403,000000,24.85,24.85,24.82,24.84,1169,0
+BSJW.US,D,20250404,000000,24.699,24.95,24.63,24.6689,13303,0
+BSJW.US,D,20250407,000000,23.93,24.475,23.93,24.3899,10933,0
+BSJW.US,D,20250408,000000,24.4858,24.56,24.07,24.1569,12891,0
+BSJW.US,D,20250409,000000,24.02,24.7747,23.92,24.7747,7658,0
+BSJW.US,D,20250411,000000,24.49,24.49,24.4105,24.4105,231,0
+BSJW.US,D,20250414,000000,24.51,24.61,24.51,24.56,1817,0
+BSJW.US,D,20250415,000000,24.6199,24.6281,24.6199,24.6281,1800,0
+BSJW.US,D,20250416,000000,24.69,24.7,24.62,24.6857,8282,0
+BSJW.US,D,20250417,000000,24.77,24.79,24.73,24.7833,7665,0
+BSJW.US,D,20250421,000000,24.52,24.58,24.4535,24.5119,26124,0
+BSJW.US,D,20250422,000000,24.57,24.64,24.57,24.61,11477,0
+BSJW.US,D,20250423,000000,24.93,24.93,24.73,24.7472,1237,0
+BSJW.US,D,20250424,000000,24.8197,24.9503,24.7999,24.9503,5880,0
+BSJW.US,D,20250425,000000,24.93,25.06,24.93,25.0096,7068,0
+BSJW.US,D,20250428,000000,25,25.0249,24.9693,25.0249,3247,0
+BSJW.US,D,20250429,000000,24.99,25.0841,24.96,25.0841,4925,0
+BSJW.US,D,20250430,000000,24.94,24.95,24.92,24.92,3516,0
+BSJW.US,D,20250501,000000,24.9426,25.035,24.9426,24.9575,3549,0
+BSJW.US,D,20250502,000000,25.01,25.05,25.01,25.025,2795,0
+BSJW.US,D,20250505,000000,24.99,25.07,24.969,25.0097,7999,0
+BSJW.US,D,20250506,000000,24.98,25,24.9687,24.9687,1170,0
+BSJW.US,D,20250507,000000,25.02,25.03,24.985,24.985,770,0
+BSJW.US,D,20250508,000000,25.03,25.1,25,25,6763,0
+BSJW.US,D,20250509,000000,25.01,25.06,25,25.015,4927,0
+BSJW.US,D,20250512,000000,25.25,25.2754,25.23,25.2754,849,0
+BSJW.US,D,20250513,000000,25.32,25.38,25.32,25.3434,3470,0
+BSJW.US,D,20250514,000000,25.33,25.33,25.23,25.23,7968,0
+BSJW.US,D,20250515,000000,25.2,25.2891,25.2,25.28,3810,0
+BSJW.US,D,20250516,000000,25.3162,25.34,25.3162,25.33,3205,0
+BSJW.US,D,20250519,000000,25.09,25.16,25.09,25.16,1885,0
+BSJW.US,D,20250520,000000,25.14,25.18,25.14,25.15,2334,0
+BSJW.US,D,20250521,000000,25.0823,25.09,24.9744,24.9744,1159,0
+BSJW.US,D,20250522,000000,24.96,25,24.96,24.985,2391,0
+BSJW.US,D,20250523,000000,24.935,24.96,24.935,24.9572,437,0
+BSJW.US,D,20250527,000000,25.09,25.19,25.07,25.19,6999,0
+BSJW.US,D,20250528,000000,25.163,25.163,25.1,25.155,2831,0
+BSJW.US,D,20250529,000000,25.1892,25.21,25.18,25.18,4293,0
+BSJW.US,D,20250530,000000,25.17,25.2,25.17,25.2,985,0
+BSJW.US,D,20250602,000000,25.2,25.21,25.17,25.1995,7127,0
+BSJW.US,D,20250603,000000,25.25,25.28,25.2493,25.28,792,0
+BSJW.US,D,20250604,000000,25.3,25.35,25.3,25.34,1793,0
+BSJW.US,D,20250605,000000,25.33,25.3467,25.3077,25.3077,1114,0
+BSJW.US,D,20250606,000000,25.293,25.3,25.2901,25.3,1894,0
+BSJW.US,D,20250609,000000,25.31,25.35,25.31,25.34,2611,0
+BSJW.US,D,20250610,000000,25.33,25.39,25.33,25.385,1546,0
+BSJW.US,D,20250611,000000,25.4065,25.43,25.395,25.395,43920,0
+BSJW.US,D,20250612,000000,25.39,25.41,25.39,25.4,4652,0
+BSJW.US,D,20250613,000000,25.37,25.39,25.34,25.3555,15506,0
+BSJW.US,D,20250616,000000,25.381,25.45,25.38,25.395,2568,0
+BSJW.US,D,20250617,000000,25.39,25.39,25.35,25.3516,3696,0
+BSJW.US,D,20250620,000000,25.42,25.48,25.4002,25.48,3375,0
+BSJW.US,D,20250623,000000,25.37,25.39,25.37,25.39,314,0
+BSJW.US,D,20250624,000000,25.42,25.475,25.405,25.475,1326,0
+BSJW.US,D,20250625,000000,25.46,25.53,25.4527,25.4729,2524,0
+BSJW.US,D,20250626,000000,25.5,25.55,25.4908,25.5399,5049,0
+BSJW.US,D,20250627,000000,25.53,25.56,25.5219,25.53,5344,0
+BSJW.US,D,20250630,000000,25.56,25.6263,25.56,25.625,4363,0
+BSJW.US,D,20250701,000000,25.6,25.85,25.6,25.63,135048,0
+BSJW.US,D,20250702,000000,25.62,25.64,25.61,25.625,34741,0
+BSJW.US,D,20250703,000000,25.64,25.65,25.6363,25.64,6233,0
+BSJW.US,D,20250707,000000,25.74,25.74,25.54,25.57,4773,0
+BSJW.US,D,20250708,000000,25.55,25.58,25.501,25.501,7115,0
+BSJW.US,D,20250709,000000,25.53,25.5767,25.53,25.56,5697,0
+BSJW.US,D,20250710,000000,25.56,25.59,25.545,25.56,2079,0
+BSJW.US,D,20250711,000000,25.49,25.52,25.49,25.505,3153,0
+BSJW.US,D,20250714,000000,25.47,25.5267,25.47,25.52,6711,0
+BSJW.US,D,20250715,000000,25.5299,25.5299,25.448,25.4622,6643,0
+BSJW.US,D,20250716,000000,25.4581,25.49,25.42,25.49,1799,0
+BSJW.US,D,20250717,000000,25.49,25.58,25.49,25.505,1300,0
+BSJW.US,D,20250718,000000,25.55,25.5532,25.53,25.5532,1797,0
+BSJW.US,D,20250721,000000,25.52,25.52,25.48,25.485,12051,0
+BSJW.US,D,20250722,000000,25.5,25.54,25.5,25.53,1943,0
+BSJW.US,D,20250723,000000,25.53,25.54,25.5222,25.54,648,0
+BSJW.US,D,20250724,000000,25.475,25.5665,25.475,25.515,1976,0
+BSJW.US,D,20250725,000000,25.5195,25.56,25.5,25.53,6390,0
+BSJW.US,D,20250728,000000,25.62,25.62,25.51,25.51,1447,0
+BSJW.US,D,20250729,000000,25.51,25.5167,25.51,25.515,655,0
+BSJW.US,D,20250730,000000,25.49,25.53,25.47,25.48,17961,0
+BSJW.US,D,20250731,000000,25.57,25.57,25.48,25.49,13658,0
+BSJW.US,D,20250801,000000,25.5,25.51,25.41,25.49,12822,0
+BSJW.US,D,20250804,000000,25.57,25.5933,25.57,25.5933,227,0
+BSJW.US,D,20250805,000000,25.575,25.64,25.565,25.59,2608,0
+BSJW.US,D,20250806,000000,25.58,25.6219,25.58,25.6219,3771,0
+BSJW.US,D,20250807,000000,25.6438,25.66,25.5932,25.5932,2403,0
+BSJW.US,D,20250808,000000,25.5803,25.61,25.58,25.6,4828,0
+BSJW.US,D,20250811,000000,25.6061,25.65,25.6,25.6137,4410,0
+BSJW.US,D,20250812,000000,25.6,25.65,25.6,25.65,1079,0
+BSJW.US,D,20250813,000000,25.7095,25.74,25.7,25.7391,8835,0
+BSJW.US,D,20250814,000000,25.67,25.69,25.64,25.6509,17720,0
+BSJW.US,D,20250815,000000,25.63,25.68,25.63,25.67,1812,0
+BSJW.US,D,20250818,000000,25.5243,25.5243,25.35,25.48,86724,0
+BSJW.US,D,20250819,000000,25.51,25.5143,25.5,25.5,502,0
+BSJW.US,D,20250820,000000,25.48,25.52,25.47,25.47,12713,0
+BSJW.US,D,20250821,000000,25.4313,25.439,25.41,25.43,924,0
+BSJW.US,D,20250822,000000,25.465,25.645,25.4643,25.645,9499,0
+BSJW.US,D,20250825,000000,25.66,25.725,25.66,25.6706,5450,0
+BSJW.US,D,20250826,000000,25.6843,25.695,25.6843,25.695,692,0
+BSJW.US,D,20250827,000000,25.6905,25.77,25.6905,25.7597,16041,0
+BSJW.US,D,20250828,000000,25.73,25.73,25.72,25.725,1845,0
+BSJW.US,D,20250829,000000,25.7092,25.7092,25.7,25.7035,1788,0
+BSJW.US,D,20250902,000000,25.61,25.65,25.6,25.6454,7266,0
+BSJW.US,D,20250903,000000,25.67,25.78,25.67,25.755,11700,0
+BSJW.US,D,20250904,000000,25.74,25.86,25.74,25.79,5500,0
+BSJW.US,D,20250905,000000,25.91,25.91,25.84,25.84,3655,0
+BSJW.US,D,20250908,000000,25.87,25.88,25.85,25.855,7583,0
+BSJW.US,D,20250909,000000,25.86,25.86,25.81,25.83,8499,0
+BSJW.US,D,20250910,000000,25.87,25.88,25.85,25.86,6425,0
+BSJW.US,D,20250911,000000,25.9,25.94,25.8999,25.9185,6688,0
+BSJW.US,D,20250912,000000,25.92,25.94,25.91,25.935,6502,0
+BSJW.US,D,20250915,000000,25.9598,25.99,25.9544,25.9849,2441,0
+BSJW.US,D,20250916,000000,26,26.02,25.965,25.985,6124,0
+BSJW.US,D,20250917,000000,25.9765,26.04,25.91,25.935,4851,0
+BSJW.US,D,20250918,000000,25.96,26.03,25.95,25.9752,23671,0
+BSJW.US,D,20250919,000000,26,26,25.99,25.9981,1401,0
+BSJW.US,D,20250922,000000,25.85,25.88,25.84,25.865,5129,0
+BSJW.US,D,20250923,000000,25.88,25.8847,25.855,25.855,952,0
+BSJW.US,D,20250924,000000,25.85,25.85,25.79,25.805,4102,0
+BSJW.US,D,20250925,000000,25.78,25.78,25.72,25.725,4395,0
+BSJW.US,D,20250926,000000,25.75,25.79,25.71,25.765,5020,0
+BSJW.US,D,20250929,000000,25.82,25.86,25.8,25.817,2067,0
+BSJW.US,D,20250930,000000,25.8089,25.81,25.79,25.8003,1378,0
+BSJW.US,D,20251001,000000,25.77,25.84,25.77,25.83,3795,0
+BSJW.US,D,20251002,000000,25.82,25.84,25.8127,25.8278,2487,0
+BSJW.US,D,20251003,000000,25.81,25.82,25.8,25.815,1296,0
+BSJW.US,D,20251006,000000,25.8186,25.8211,25.81,25.81,482,0
+BSJW.US,D,20251007,000000,25.7991,25.8,25.795,25.795,972,0
+BSJW.US,D,20251008,000000,25.79,25.79,25.73,25.73,1477,0
+BSJW.US,D,20251009,000000,25.69,25.76,25.63,25.635,2811,0
+BSJW.US,D,20251010,000000,25.61,25.63,25.5101,25.5111,6507,0
+BSJW.US,D,20251013,000000,25.66,25.79,25.6599,25.6681,3057,0
+BSJW.US,D,20251014,000000,25.69,25.715,25.6899,25.715,549,0
+BSJW.US,D,20251015,000000,25.79,25.7988,25.78,25.7866,4469,0
+BSJW.US,D,20251016,000000,25.7914,25.7914,25.71,25.71,2933,0
+BSJW.US,D,20251017,000000,25.705,25.76,25.705,25.745,2768,0
+BSJW.US,D,20251020,000000,25.69,25.75,25.6783,25.71,16709,0
+BSJW.US,D,20251021,000000,25.69,25.73,25.67,25.6842,14657,0
+BSJW.US,D,20251022,000000,25.68,25.68,25.6344,25.67,1553,0
+BSJW.US,D,20251023,000000,25.685,25.7,25.68,25.68,704,0
+BSJW.US,D,20251024,000000,25.748,25.8,25.748,25.795,3265,0
+BSJW.US,D,20251027,000000,25.85,25.875,25.83,25.875,3194,0
+BSJW.US,D,20251028,000000,25.8576,25.8698,25.8495,25.8582,2098,0
+BSJW.US,D,20251029,000000,25.8332,25.87,25.745,25.745,4250,0
+BSJW.US,D,20251030,000000,25.69,25.79,25.68,25.69,3655,0
+BSJW.US,D,20251031,000000,25.705,25.72,25.69,25.699,2646,0
+BSJW.US,D,20251103,000000,25.78,25.78,25.615,25.615,3133,0
+BSJW.US,D,20251104,000000,25.54,25.61,25.5399,25.605,2585,0
+BSJW.US,D,20251105,000000,25.61,25.64,25.6084,25.62,3249,0
+BSJW.US,D,20251106,000000,25.628304,25.64,25.61,25.635,1323,0
+BSJW.US,D,20251107,000000,25.59,25.6379,25.59,25.6379,604,0
+BSJW.US,D,20251110,000000,25.73,25.77,25.7299,25.76,1019,0
+BSJW.US,D,20251111,000000,25.79,25.95,25.79,25.8,7941,0
+BSJW.US,D,20251112,000000,25.78,25.78,25.745,25.745,1249,0
+BSJW.US,D,20251113,000000,25.7,25.7,25.6,25.6253,3655,0
+BSJW.US,D,20251114,000000,25.66,25.68,25.632,25.645,6085,0
+BSJW.US,D,20251117,000000,25.6,25.66,25.56,25.5881,6806,0
+BSJW.US,D,20251118,000000,25.58,25.6136,25.58,25.595,1908,0
+BSJW.US,D,20251119,000000,25.6396,25.66,25.615,25.615,3198,0
+BSJW.US,D,20251120,000000,25.75,25.75,25.5941,25.5941,5178,0
+BSJW.US,D,20251121,000000,25.65,25.715,25.6382,25.715,6028,0
+BSJW.US,D,20251124,000000,25.621,25.67,25.621,25.64,1488,0
+BSJW.US,D,20251125,000000,25.65,25.8,25.65,25.7947,9637,0
+BSJW.US,D,20251126,000000,25.74,25.86,25.74,25.8188,17786,0
+BSJW.US,D,20251128,000000,25.8225,25.84,25.82,25.8243,2569,0
+BSJW.US,D,20251201,000000,25.74,25.8318,25.74,25.7735,6371,0
+BSJW.US,D,20251202,000000,25.79,25.8254,25.79,25.8254,1697,0
+BSJW.US,D,20251203,000000,25.84,25.87,25.82,25.87,7741,0
+BSJW.US,D,20251204,000000,25.8399,25.8399,25.78,25.8307,7084,0
+BSJW.US,D,20251205,000000,25.8452,25.86,25.83,25.85,6492,0
+BSJW.US,D,20251208,000000,25.81,25.81,25.77,25.79,3144,0
+BSJW.US,D,20251209,000000,25.78,25.78,25.74,25.76,2702,0
+BSJW.US,D,20251210,000000,25.721,25.92,25.721,25.86,28442,0
+BSJW.US,D,20251211,000000,25.84,25.87,25.835,25.84,4372,0
+BSJW.US,D,20251212,000000,25.828,25.865,25.8,25.8,4534,0
+BSJW.US,D,20251215,000000,25.81,25.825,25.81,25.825,1239,0
+BSJW.US,D,20251216,000000,25.801,25.835,25.8,25.835,1570,0
+BSJW.US,D,20251217,000000,25.79,25.81,25.78,25.79,4858,0
+BSJW.US,D,20251218,000000,25.91,25.91,25.8299,25.86,9187,0
+BSJW.US,D,20251219,000000,25.86,25.94,25.845,25.845,13096,0
+BSJW.US,D,20251222,000000,25.72,25.72,25.67,25.705,10654,0
+BSJW.US,D,20251223,000000,25.69,25.74,25.69,25.7367,9808,0
+BSJW.US,D,20251224,000000,25.7499,25.8,25.745,25.78,3471,0
+BSJW.US,D,20251226,000000,25.78,25.83,25.7799,25.785,10866,0
+BSJW.US,D,20251229,000000,25.76,25.8399,25.76,25.8079,6983,0
+BSJW.US,D,20251230,000000,25.82,25.84,25.798,25.825,6372,0
+BSJW.US,D,20251231,000000,25.81,25.8499,25.79,25.7952,10482,0
+BSJW.US,D,20260102,000000,25.79,25.79,25.77,25.785,4627,0
+BSJW.US,D,20260105,000000,25.79,25.88,25.79,25.8656,6366,0
+BSJW.US,D,20260106,000000,25.87,25.92,25.86,25.89,17282,0
+BSJW.US,D,20260107,000000,25.88,25.9999,25.85,25.865,55105,0
+BSJW.US,D,20260108,000000,25.88,25.895,25.8001,25.875,15950,0
+BSJW.US,D,20260109,000000,25.905,25.9399,25.87,25.92,45756,0
+BSJW.US,D,20260112,000000,25.85,25.91,25.85,25.89,9000,0
+BSJW.US,D,20260113,000000,25.8994,25.92,25.8799,25.9154,4833,0
+BSJW.US,D,20260114,000000,25.884001,25.93,25.85,25.92,2484,0
+BSJW.US,D,20260115,000000,25.91,25.97,25.9,25.9246,14418,0
+BSJW.US,D,20260116,000000,25.918,25.95,25.91,25.945,5338,0
+BSJW.US,D,20260120,000000,25.68,25.7284,25.66,25.71,6585,0
+BSJW.US,D,20260121,000000,25.75,25.82,25.75,25.785,3331,0
+BSJW.US,D,20260122,000000,25.8,25.81,25.799,25.805,8544,0
+BSJW.US,D,20260123,000000,25.78,25.82,25.75,25.7824,15875,0
+BSJW.US,D,20260126,000000,25.84,25.84,25.72,25.7846,33215,0
+BSJW.US,D,20260127,000000,25.78,25.8595,25.78,25.8057,63283,0
+BSJW.US,D,20260128,000000,25.79,25.83,25.7601,25.77,32414,0
+BSJW.US,D,20260129,000000,25.75,25.77,25.71,25.7609,13548,0
+BSJW.US,D,20260130,000000,25.72,25.83,25.7101,25.7855,6351,0
+BSJW.US,D,20260202,000000,25.77,25.8,25.7511,25.785,4625,0
+BSJW.US,D,20260203,000000,25.8,25.81,25.73,25.79,14359,0
+BSJW.US,D,20260204,000000,25.75,25.77,25.73,25.735,3459,0
+BSJW.US,D,20260205,000000,25.72,25.76,25.7,25.74,6159,0
+BSJW.US,D,20260206,000000,25.77,25.83,25.77,25.825,7166,0
+BSJW.US,D,20260209,000000,25.85,25.89,25.8402,25.8704,15482,0
+BSJW.US,D,20260210,000000,25.89,25.95,25.8406,25.8406,10288,0
+BSJW.US,D,20260211,000000,25.84,25.87,25.8062,25.86,19714,0
+BSJW.US,D,20260212,000000,25.85,25.87,25.81,25.82,7302,0
+BSJW.US,D,20260213,000000,25.81,25.84,25.81,25.82,2422,0
+BSJW.US,D,20260217,000000,25.8,25.82,25.8,25.8091,9619,0
+BSJW.US,D,20260218,000000,25.8,25.87,25.8,25.86,13545,0

daily/us/nasdaq etfs/bsmr.us.txt

@@ -0,0 +1,1429 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSMR.US,D,20190926,000000,24.3564,24.3564,24.3564,24.3564,343.39850444903,0
+BSMR.US,D,20191002,000000,24.4241,24.4241,24.4241,24.4241,348.41895042051,0
+BSMR.US,D,20191029,000000,24.2369,24.2479,24.2369,24.2479,1027.1832457642,0
+BSMR.US,D,20191030,000000,24.2479,24.2479,24.2479,24.2479,2053.3624023342,0
+BSMR.US,D,20191104,000000,24.3156,24.3256,24.3156,24.3256,513.08957828496,0
+BSMR.US,D,20191105,000000,24.2479,24.2479,24.2479,24.2479,231.94460388224,0
+BSMR.US,D,20191113,000000,24.198,24.2578,24.198,24.208,28610.517502254,0
+BSMR.US,D,20191114,000000,24.2449,24.2449,24.2449,24.2449,2053.3624023342,0
+BSMR.US,D,20191118,000000,24.2777,24.2777,24.2578,24.2578,619.52303288027,0
+BSMR.US,D,20191119,000000,24.2678,24.2777,24.2578,24.2578,6048.6333064356,0
+BSMR.US,D,20191120,000000,24.3444,24.3544,24.3256,24.3544,6261.5002156263,0
+BSMR.US,D,20191126,000000,24.3156,24.3256,24.3156,24.3256,2968.0876583373,0
+BSMR.US,D,20191206,000000,24.3364,24.3444,24.3206,24.3206,1331.4222716357,0
+BSMR.US,D,20191209,000000,24.3604,24.3604,24.3494,24.3494,100.40891942955,0
+BSMR.US,D,20191210,000000,24.3544,24.3544,24.3544,24.3544,250.01820937956,0
+BSMR.US,D,20191212,000000,24.3544,24.3744,24.3544,24.3544,509.07322150778,0
+BSMR.US,D,20191217,000000,24.4032,24.4142,24.3892,24.3892,10244.722049396,0
+BSMR.US,D,20191219,000000,24.3942,24.3942,24.3902,24.3942,353.43939639198,0
+BSMR.US,D,20191220,000000,24.3604,24.3604,24.3544,24.3544,825.36131771084,0
+BSMR.US,D,20191226,000000,24.3942,24.3942,24.3843,24.3843,424.72972918696,0
+BSMR.US,D,20191227,000000,24.4042,24.4042,24.3892,24.3892,1156.7107518284,0
+BSMR.US,D,20191230,000000,24.4012,24.4042,24.4012,24.4042,1124.5798976109,0
+BSMR.US,D,20200102,000000,24.4152,24.4152,24.4072,24.4142,4276.4158785042,0
+BSMR.US,D,20200106,000000,24.5427,24.5527,24.5377,24.5377,1502.1174346659,0
+BSMR.US,D,20200108,000000,24.6014,24.6014,24.5894,24.5894,9395.2625910223,0
+BSMR.US,D,20200109,000000,24.5914,24.5964,24.5914,24.5964,1418.7780315394,0
+BSMR.US,D,20200114,000000,24.6114,24.6303,24.6114,24.6114,4414.9801873169,0
+BSMR.US,D,20200116,000000,24.71,24.71,24.695,24.695,1046.2609404558,0
+BSMR.US,D,20200117,000000,24.7299,24.7299,24.7299,24.7299,531.16318378227,0
+BSMR.US,D,20200122,000000,24.719,24.7368,24.717,24.717,4038.4467394562,0
+BSMR.US,D,20200127,000000,24.8913,24.8913,24.8713,24.8713,2044.3255995855,0
+BSMR.US,D,20200130,000000,24.9331,24.9331,24.9201,24.9201,2013.1988345624,0
+BSMR.US,D,20200131,000000,24.9599,24.9599,24.9401,24.9549,2193.9348895355,0
+BSMR.US,D,20200203,000000,24.9201,24.95,24.9201,24.95,176.719698196,0
+BSMR.US,D,20200204,000000,24.8961,24.8961,24.8913,24.8913,219.8955335507,0
+BSMR.US,D,20200205,000000,24.8713,24.8813,24.8513,24.8513,777.16503638466,0
+BSMR.US,D,20200206,000000,24.8464,24.8464,24.8464,24.8464,873.55759903701,0
+BSMR.US,D,20200210,000000,24.95,24.9599,24.9301,24.9301,2045.3296887798,0
+BSMR.US,D,20200211,000000,24.9599,24.9599,24.95,24.95,2243.1352600559,0
+BSMR.US,D,20200212,000000,24.9301,24.9401,24.9301,24.9401,1074.3754378961,0
+BSMR.US,D,20200213,000000,24.9401,24.9401,24.9401,24.9401,100.40891942955,0
+BSMR.US,D,20200218,000000,25.0088,25.0177,24.9888,24.9888,3217.1017785225,0
+BSMR.US,D,20200219,000000,25.0277,25.0277,25.0088,25.0088,12500.910468978,0
+BSMR.US,D,20200220,000000,25.0575,25.0575,25.0575,25.0575,1498.1010778888,0
+BSMR.US,D,20200221,000000,25.1174,25.1771,25.1174,25.1621,4728.2560159371,0
+BSMR.US,D,20200226,000000,25.3254,25.3254,25.3095,25.3095,410.67248046683,0
+BSMR.US,D,20200228,000000,25.2935,25.3324,25.2935,25.3304,6900.1009431981,0
+BSMR.US,D,20200302,000000,25.3922,25.3922,25.3922,25.3922,357.45575316917,0
+BSMR.US,D,20200303,000000,25.3703,25.3703,25.3125,25.3125,1409.7412287908,0
+BSMR.US,D,20200304,000000,25.3125,25.3125,25.2926,25.2926,853.47581515111,0
+BSMR.US,D,20200305,000000,25.3025,25.3224,25.3025,25.3025,383.56207222086,0
+BSMR.US,D,20200312,000000,23.8225,23.8225,23.7509,23.7509,14376.549083922,0
+BSMR.US,D,20200317,000000,23.6652,23.6652,23.5299,23.5299,593.41671382859,0
+BSMR.US,D,20200318,000000,23.234,23.3853,23.234,23.234,1133.6167003595,0
+BSMR.US,D,20200319,000000,23.3037,23.3037,22.6364,22.6364,2923.9077337882,0
+BSMR.US,D,20200323,000000,22.1415,22.1415,21.9651,21.9651,100.40891942955,0
+BSMR.US,D,20200324,000000,22.3575,22.4164,22.3575,22.3875,2849.6051334104,0
+BSMR.US,D,20200330,000000,24.46,24.46,24.2588,24.2588,931.79477230615,0
+BSMR.US,D,20200331,000000,24.3604,24.3604,24.1053,24.1053,3902.8946982263,0
+BSMR.US,D,20200401,000000,23.8415,23.8415,23.3644,23.3644,108.44163298391,0
+BSMR.US,D,20200403,000000,23.5159,23.5456,23.3744,23.3744,508.06913231348,0
+BSMR.US,D,20200409,000000,24.0676,24.0766,23.8265,23.8265,1019.1505322098,0
+BSMR.US,D,20200415,000000,23.969,23.969,23.969,23.969,1911.7858259385,0
+BSMR.US,D,20200416,000000,24.2499,24.2499,24.0766,24.0766,325.32489895172,0
+BSMR.US,D,20200417,000000,23.94,24.0526,23.94,24.0526,619.52303288027,0
+BSMR.US,D,20200421,000000,24.0826,24.0826,23.8813,23.97,1025.1750673756,0
+BSMR.US,D,20200430,000000,23.463,23.463,23.4372,23.4372,898.6598288944,0
+BSMR.US,D,20200504,000000,23.719,23.719,23.6165,23.6165,2599.5869240309,0
+BSMR.US,D,20200505,000000,23.719,23.719,23.6115,23.6165,1947.9330369331,0
+BSMR.US,D,20200506,000000,23.7489,23.7489,23.6453,23.6453,112.45798976109,0
+BSMR.US,D,20200508,000000,23.8176,23.8176,23.729,23.729,2562.4356238419,0
+BSMR.US,D,20200511,000000,23.8275,23.8275,23.7589,23.7589,509.07322150778,0
+BSMR.US,D,20200512,000000,23.8565,23.8734,23.725,23.7638,3304.4575384263,0
+BSMR.US,D,20200513,000000,23.8863,23.8863,23.7887,23.7887,3262.2857922658,0
+BSMR.US,D,20200518,000000,24.0516,24.0516,23.952,23.952,1275.1932767552,0
+BSMR.US,D,20200519,000000,24.0566,24.1005,24.0168,24.0168,2962.0631231715,0
+BSMR.US,D,20200520,000000,24.1493,24.1493,24.1005,24.1005,228.93233629936,0
+BSMR.US,D,20200522,000000,24.2688,24.2688,24.2339,24.2339,663.70295742928,0
+BSMR.US,D,20200526,000000,24.3266,24.3266,24.2588,24.2588,3666.9337375669,0
+BSMR.US,D,20200527,000000,24.3066,24.3066,24.3066,24.3066,509.07322150778,0
+BSMR.US,D,20200528,000000,24.3364,24.3454,24.2608,24.2608,7617.0206279251,0
+BSMR.US,D,20200602,000000,24.464,24.464,24.3902,24.3902,402.63976691246,0
+BSMR.US,D,20200605,000000,24.4949,24.4949,24.3952,24.3952,373.52118027789,0
+BSMR.US,D,20200608,000000,24.5237,24.5237,24.4401,24.4401,1943.916680156,0
+BSMR.US,D,20200609,000000,24.465,24.5537,24.465,24.4849,5124.8712476838,0
+BSMR.US,D,20200610,000000,24.5437,24.5934,24.5187,24.5187,6220.3325586601,0
+BSMR.US,D,20200615,000000,24.673,24.673,24.6631,24.6631,327.3330773403,0
+BSMR.US,D,20200617,000000,24.6433,24.6433,24.5784,24.5784,100.40891942955,0
+BSMR.US,D,20200619,000000,24.693,24.693,24.6383,24.6383,2208.9962274499,0
+BSMR.US,D,20200623,000000,24.7667,24.7667,24.699,24.699,2138.7099838493,0
+BSMR.US,D,20200624,000000,24.674,24.7647,24.674,24.689,1015.1341754327,0
+BSMR.US,D,20200625,000000,24.7567,24.7567,24.699,24.699,512.08548909067,0
+BSMR.US,D,20200626,000000,24.7747,24.7767,24.704,24.704,4292.4813056129,0
+BSMR.US,D,20200701,000000,24.721,24.7488,24.721,24.7488,789.2141067162,0
+BSMR.US,D,20200702,000000,24.7966,24.8066,24.7388,24.7388,368.50073430642,0
+BSMR.US,D,20200706,000000,24.8155,24.8165,24.7518,24.7518,2621.6768863054,0
+BSMR.US,D,20200707,000000,24.7966,24.7966,24.7817,24.7817,2558.4192670647,0
+BSMR.US,D,20200708,000000,24.7966,24.7966,24.7717,24.7717,4052.5039881763,0
+BSMR.US,D,20200709,000000,24.8365,24.8753,24.7717,24.8265,3493.2263069538,0
+BSMR.US,D,20200710,000000,24.8653,24.9221,24.8365,24.8365,10484.699366833,0
+BSMR.US,D,20200713,000000,24.9041,24.9041,24.8503,24.8503,4032.4222042904,0
+BSMR.US,D,20200714,000000,24.9141,24.9241,24.8853,24.8853,334.36170170038,0
+BSMR.US,D,20200720,000000,25.0884,25.0884,25.0287,25.0287,199.81374966479,0
+BSMR.US,D,20200723,000000,25.1681,25.1681,25.1084,25.1084,1157.7148410226,0
+BSMR.US,D,20200724,000000,25.188,25.188,25.1331,25.1331,2347.5605362627,0
+BSMR.US,D,20200728,000000,25.188,25.188,25.1531,25.1531,113305.44104108,0
+BSMR.US,D,20200731,000000,25.2965,25.3264,25.2567,25.2567,1188.8416060457,0
+BSMR.US,D,20200803,000000,25.3264,25.3264,25.2667,25.2667,1923.83489627,0
+BSMR.US,D,20200804,000000,25.3464,25.3464,25.2797,25.2965,154618.69094035,0
+BSMR.US,D,20200805,000000,25.3464,25.3862,25.2667,25.3314,6066.7069119329,0
+BSMR.US,D,20200810,000000,25.445,25.445,25.409,25.411,1503.1215238603,0
+BSMR.US,D,20200811,000000,25.416,25.416,25.3563,25.4062,3663.921469984,0
+BSMR.US,D,20200812,000000,25.426,25.435,25.3364,25.3762,3652.8764888467,0
+BSMR.US,D,20200814,000000,25.3862,25.3962,25.3115,25.3115,2760.2411951182,0
+BSMR.US,D,20200818,000000,25.3364,25.3663,25.2757,25.2817,5796.6069186675,0
+BSMR.US,D,20200819,000000,25.3364,25.3464,25.2557,25.2717,3616.7292778521,0
+BSMR.US,D,20200820,000000,25.3364,25.3364,25.2278,25.2278,896.65165050581,0
+BSMR.US,D,20200821,000000,25.2129,25.2965,25.21,25.2129,1132.6126111653,0
+BSMR.US,D,20200824,000000,25.1421,25.2318,25.1224,25.2218,4528.4422662724,0
+BSMR.US,D,20200825,000000,25.182,25.2807,25.182,25.2727,5933.1630490917,0
+BSMR.US,D,20200826,000000,25.2507,25.2507,25.1671,25.1671,2075.4523646086,0
+BSMR.US,D,20200827,000000,25.203,25.203,25.203,25.203,159.65018189298,0
+BSMR.US,D,20200828,000000,25.1521,25.212,25.1451,25.1471,2775.3025330326,0
+BSMR.US,D,20200831,000000,25.202,25.2318,25.1761,25.1761,11496.821274682,0
+BSMR.US,D,20200901,000000,25.192,25.192,25.0924,25.1273,738.00555780713,0
+BSMR.US,D,20200902,000000,25.0824,25.1074,25.0824,25.1074,259.05501212822,0
+BSMR.US,D,20200903,000000,25.1224,25.212,25.0974,25.212,12373.391141303,0
+BSMR.US,D,20200904,000000,25.1204,25.1204,25.1024,25.1074,821.34496093366,0
+BSMR.US,D,20200908,000000,25.1322,25.182,25.0824,25.1124,9250.6737470437,0
+BSMR.US,D,20200910,000000,25.1224,25.1322,25.1074,25.1074,1631.6449407301,0
+BSMR.US,D,20200914,000000,25.1224,25.1312,25.0974,25.1024,2871.6950956849,0
+BSMR.US,D,20200915,000000,25.1224,25.1224,25.0864,25.1024,12302.100808508,0
+BSMR.US,D,20200916,000000,25.1224,25.2218,25.1024,25.1024,5092.7403934663,0
+BSMR.US,D,20200917,000000,25.1224,25.1224,25.1224,25.1224,1746.1111088798,0
+BSMR.US,D,20200918,000000,25.1322,25.1322,25.1024,25.1024,12191.650997135,0
+BSMR.US,D,20200921,000000,25.1551,25.1651,25.1351,25.1351,3753.2854082762,0
+BSMR.US,D,20200922,000000,25.1253,25.1451,25.1054,25.1104,6780.614329077,0
+BSMR.US,D,20200923,000000,25.1154,25.1253,25.0555,25.0804,5474.2942872987,0
+BSMR.US,D,20200924,000000,25.0854,25.0854,25.0356,25.0356,711.89923875545,0
+BSMR.US,D,20200925,000000,25.1054,25.1154,25.0655,25.0655,3077.5333805155,0
+BSMR.US,D,20200928,000000,25.1084,25.1084,25.0605,25.0605,201.82192805338,0
+BSMR.US,D,20200929,000000,25.0854,25.1154,25.0645,25.1054,7240.4871800643,0
+BSMR.US,D,20200930,000000,25.0555,25.0754,25.0177,25.0655,5853.8400027423,0
+BSMR.US,D,20201001,000000,25.0655,25.0744,25.0257,25.0257,1123.5758084166,0
+BSMR.US,D,20201002,000000,25.0157,25.0157,24.9798,25.0157,1322.385468887,0
+BSMR.US,D,20201005,000000,25.0157,25.0257,24.9181,24.9629,15234.04125585,0
+BSMR.US,D,20201006,000000,24.9868,24.9958,24.9281,24.9729,123112.38020176,0
+BSMR.US,D,20201007,000000,24.8693,24.9281,24.8493,24.9281,2527.2925020416,0
+BSMR.US,D,20201008,000000,24.948,24.948,24.9031,24.9031,1011.1178186555,0
+BSMR.US,D,20201009,000000,24.9381,24.948,24.9371,24.9381,4509.3645715807,0
+BSMR.US,D,20201013,000000,24.9281,24.9381,24.8942,24.9031,2888.7646119879,0
+BSMR.US,D,20201014,000000,24.8593,24.9031,24.8593,24.9031,333.35761250608,0
+BSMR.US,D,20201015,000000,24.9768,24.9768,24.9181,24.9181,3195.0118162481,0
+BSMR.US,D,20201016,000000,24.9679,24.9679,24.9281,24.9281,874.56168823132,0
+BSMR.US,D,20201019,000000,24.9381,24.9381,24.9031,24.9031,816.32451496218,0
+BSMR.US,D,20201020,000000,24.947,24.947,24.8991,24.8991,1495.0888103059,0
+BSMR.US,D,20201021,000000,24.8843,24.8843,24.8743,24.8743,727.96466586418,0
+BSMR.US,D,20201022,000000,24.9381,24.9381,24.8942,24.8942,1929.8594314358,0
+BSMR.US,D,20201023,000000,24.948,24.9579,24.948,24.948,1706.9516303022,0
+BSMR.US,D,20201026,000000,24.8793,24.9679,24.8793,24.9231,928.78250472326,0
+BSMR.US,D,20201027,000000,24.9579,24.9768,24.9181,24.9181,7693.3314066915,0
+BSMR.US,D,20201028,000000,24.9768,24.9768,24.8793,24.9231,2281.2906494392,0
+BSMR.US,D,20201030,000000,24.948,24.9579,24.9081,24.9081,451.84013743294,0
+BSMR.US,D,20201102,000000,24.9768,24.9768,24.9331,24.9331,1662.7717057532,0
+BSMR.US,D,20201103,000000,24.9868,24.9868,24.9281,24.9281,1433.8393694539,0
+BSMR.US,D,20201104,000000,25.1641,25.1651,25.1204,25.1204,1094.457221782,0
+BSMR.US,D,20201105,000000,25.1751,25.1751,25.1004,25.1004,4179.0192266576,0
+BSMR.US,D,20201109,000000,25.1054,25.1154,25.0157,25.0804,6087.7927850132,0
+BSMR.US,D,20201110,000000,25.0804,25.1351,25.0804,25.0804,4250.3095594525,0
+BSMR.US,D,20201111,000000,25.1351,25.1351,25.0954,25.0954,100.40891942955,0
+BSMR.US,D,20201112,000000,25.1341,25.1451,25.1004,25.1004,4237.2563999267,0
+BSMR.US,D,20201113,000000,25.1054,25.1751,25.1054,25.1401,1795.3114794002,0
+BSMR.US,D,20201116,000000,25.195,25.195,25.1451,25.1451,3326.5475007007,0
+BSMR.US,D,20201117,000000,25.1253,25.2437,25.1253,25.185,4237.2563999267,0
+BSMR.US,D,20201118,000000,25.2737,25.2837,25.2437,25.2437,920.7497911689,0
+BSMR.US,D,20201119,000000,25.3334,25.3533,25.2437,25.3135,2212.0084950328,0
+BSMR.US,D,20201120,000000,25.4032,25.413,25.3434,25.3683,2879.7278092393,0
+BSMR.US,D,20201123,000000,25.3832,25.3832,25.3334,25.3334,1288.246436281,0
+BSMR.US,D,20201124,000000,25.3533,25.3633,25.2737,25.3184,4476.229628169,0
+BSMR.US,D,20201125,000000,25.3234,25.3722,25.3234,25.3284,251.02229857385,0
+BSMR.US,D,20201127,000000,25.3932,25.3932,25.3633,25.3633,193.78921449902,0
+BSMR.US,D,20201130,000000,25.3832,25.3832,25.3035,25.3484,3048.4147938809,0
+BSMR.US,D,20201201,000000,25.3832,25.3832,25.3434,25.3434,684.78883050948,0
+BSMR.US,D,20201202,000000,25.3573,25.3633,25.3573,25.3583,871.54942064843,0
+BSMR.US,D,20201203,000000,25.3782,25.443,25.3334,25.3882,8664.2856575752,0
+BSMR.US,D,20201204,000000,25.3932,25.413,25.3832,25.3832,588.39626785712,0
+BSMR.US,D,20201207,000000,25.423,25.4529,25.413,25.413,6984.444435519,0
+BSMR.US,D,20201208,000000,25.413,25.4629,25.413,25.428,1392.6717124877,0
+BSMR.US,D,20201209,000000,25.4728,25.4728,25.428,25.433,1120.5635408337,0
+BSMR.US,D,20201210,000000,25.4728,25.4728,25.4728,25.4728,750.05462813868,0
+BSMR.US,D,20201211,000000,25.4529,25.4918,25.423,25.4918,3306.4657168148,0
+BSMR.US,D,20201214,000000,25.5415,25.5515,25.4968,25.5017,3259.273524683,0
+BSMR.US,D,20201215,000000,25.5415,25.5415,25.4529,25.4918,3696.0523242015,0
+BSMR.US,D,20201216,000000,25.4888,25.6511,25.4888,25.5037,4800.5504379264,0
+BSMR.US,D,20201217,000000,25.5415,25.6711,25.5117,25.5117,5502.4087847389,0
+BSMR.US,D,20201218,000000,25.5615,25.5715,25.5216,25.5216,861.50852870547,0
+BSMR.US,D,20201221,000000,25.4968,25.4968,25.4968,25.4968,241.9854958252,0
+BSMR.US,D,20201222,000000,25.5515,25.5515,25.4529,25.4728,7624.0492522852,0
+BSMR.US,D,20201223,000000,25.5515,25.5605,25.5067,25.5127,2539.3415723731,0
+BSMR.US,D,20201224,000000,25.5615,25.5715,25.5216,25.5216,1779.2460522915,0
+BSMR.US,D,20201228,000000,25.5715,25.5814,25.5216,25.5814,3994.2668149072,0
+BSMR.US,D,20201229,000000,25.5715,25.5715,25.5515,25.5515,1332.4263608301,0
+BSMR.US,D,20201230,000000,25.5814,25.5814,25.5565,25.5565,1160.7271086055,0
+BSMR.US,D,20201231,000000,25.5715,25.6013,25.5615,25.5615,2117.624110769,0
+BSMR.US,D,20210104,000000,25.5216,25.6013,25.5216,25.5615,4246.2932026754,0
+BSMR.US,D,20210105,000000,25.6003,25.6312,25.6003,25.6312,1212.9397467088,0
+BSMR.US,D,20210106,000000,25.6212,25.6312,25.5615,25.5864,195311.41371757,0
+BSMR.US,D,20210108,000000,25.5854,25.6112,25.5515,25.5515,915.72934519742,0
+BSMR.US,D,20210111,000000,25.5814,25.5814,25.5515,25.5515,421.71746160408,0
+BSMR.US,D,20210112,000000,25.5715,25.5715,25.5515,25.5515,445.81560226716,0
+BSMR.US,D,20210113,000000,25.5355,25.5814,25.5355,25.5565,1074.3754378961,0
+BSMR.US,D,20210114,000000,25.5814,25.6212,25.5515,25.5515,7483.4767650838,0
+BSMR.US,D,20210115,000000,25.5216,25.5914,25.5216,25.5914,393.60296416381,0
+BSMR.US,D,20210119,000000,25.5735,25.6033,25.5735,25.5735,1510.1501482203,0
+BSMR.US,D,20210120,000000,25.5934,25.6332,25.5784,25.5784,8089.9466384382,0
+BSMR.US,D,20210121,000000,25.5834,25.5834,25.5834,25.5834,152.6215575329,0
+BSMR.US,D,20210125,000000,25.6531,25.6531,25.6132,25.6132,1514.1665049975,0
+BSMR.US,D,20210126,000000,25.6371,25.6371,25.6332,25.6332,364.48437752924,0
+BSMR.US,D,20210127,000000,25.6332,25.6731,25.6332,25.6731,153.6256467272,0
+BSMR.US,D,20210202,000000,25.6332,25.6731,25.6332,25.6731,4.0163567771817,0
+BSMR.US,D,20210203,000000,25.6332,25.6731,25.6332,25.6731,4.0163567771817,0
+BSMR.US,D,20210204,000000,25.6332,25.6731,25.6332,25.6731,4.0163567771817,0
+BSMR.US,D,20210205,000000,25.7228,25.7627,25.7228,25.7428,5575.7072959225,0
+BSMR.US,D,20210208,000000,25.7527,25.7627,25.7527,25.7527,5909.0649084286,0
+BSMR.US,D,20210209,000000,25.7627,25.7627,25.7328,25.7577,3176.9382107507,0
+BSMR.US,D,20210210,000000,25.7697,25.7726,25.7697,25.7726,315.28400700876,0
+BSMR.US,D,20210211,000000,25.8064,25.8274,25.8064,25.8224,10426.462193563,0
+BSMR.US,D,20210212,000000,25.7667,25.8084,25.7667,25.7925,2826.5110819416,0
+BSMR.US,D,20210216,000000,25.7776,25.7925,25.7677,25.7677,5678.1243937406,0
+BSMR.US,D,20210217,000000,25.7428,25.7726,25.7428,25.7428,4608.769401816,0
+BSMR.US,D,20210218,000000,25.7428,25.7428,25.6132,25.6731,2320.4501280167,0
+BSMR.US,D,20210219,000000,25.6531,25.6531,25.5585,25.5585,4012.3404204045,0
+BSMR.US,D,20210222,000000,25.4648,25.4648,25.4648,25.4648,891.63120453434,0
+BSMR.US,D,20210223,000000,25.3752,25.3752,25.2727,25.3752,11863.3138306,0
+BSMR.US,D,20210225,000000,25.1174,25.1671,25.1174,25.1671,3541.42258828,0
+BSMR.US,D,20210301,000000,25.2169,25.2189,25.182,25.182,1968.014820819,0
+BSMR.US,D,20210302,000000,25.192,25.2288,25.192,25.202,1691.8902923878,0
+BSMR.US,D,20210303,000000,25.2169,25.2268,25.187,25.187,399.62749932957,0
+BSMR.US,D,20210304,000000,25.2268,25.2268,25.202,25.204,1260.1319388408,0
+BSMR.US,D,20210305,000000,25.2557,25.2757,25.2318,25.2318,1807.3605497318,0
+BSMR.US,D,20210308,000000,25.2857,25.2955,25.197,25.2457,5916.0935327886,0
+BSMR.US,D,20210309,000000,25.3254,25.3254,25.2577,25.3154,1976.0475343733,0
+BSMR.US,D,20210310,000000,25.3254,25.3952,25.3254,25.3653,1230.0092630119,0
+BSMR.US,D,20210311,000000,25.435,25.435,25.3653,25.3952,3294.4166464832,0
+BSMR.US,D,20210312,000000,25.3314,25.3842,25.3154,25.3354,5900.0281056799,0
+BSMR.US,D,20210315,000000,25.3254,25.3752,25.3254,25.3752,800.25908785345,0
+BSMR.US,D,20210317,000000,25.3653,25.4042,25.3553,25.3852,4468.1969146147,0
+BSMR.US,D,20210318,000000,25.2169,25.2757,25.197,25.197,2105.5750404375,0
+BSMR.US,D,20210319,000000,25.2955,25.3254,25.2199,25.2457,16151.778779437,0
+BSMR.US,D,20210322,000000,25.2857,25.2857,25.2358,25.2358,210.85873080204,0
+BSMR.US,D,20210323,000000,25.3055,25.3354,25.2827,25.2907,1440.8679938139,0
+BSMR.US,D,20210324,000000,25.3553,25.3653,25.3154,25.3154,1513.1624158032,0
+BSMR.US,D,20210325,000000,25.3752,25.3852,25.3304,25.3304,516.10184586785,0
+BSMR.US,D,20210326,000000,25.3454,25.3653,25.3444,25.3503,20817.781265327,0
+BSMR.US,D,20210329,000000,25.3304,25.3503,25.3304,25.3454,1760.1683575998,0
+BSMR.US,D,20210330,000000,25.3055,25.3204,25.3055,25.3204,502.04459714772,0
+BSMR.US,D,20210401,000000,25.3653,25.3653,25.3653,25.3653,1058.3100107873,0
+BSMR.US,D,20210405,000000,25.425,25.425,25.3653,25.3653,6885.0396052837,0
+BSMR.US,D,20210406,000000,25.415,25.415,25.3703,25.3752,1002.0810159068,0
+BSMR.US,D,20210407,000000,25.3922,25.425,25.3623,25.3902,4176.0069590747,0
+BSMR.US,D,20210408,000000,25.43,25.445,25.43,25.445,236.96504985372,0
+BSMR.US,D,20210409,000000,25.415,25.4938,25.415,25.4848,4354.7348356592,0
+BSMR.US,D,20210412,000000,25.4848,25.4938,25.4648,25.4648,562.28994880544,0
+BSMR.US,D,20210413,000000,25.5236,25.5535,25.4798,25.4798,7981.5050054543,0
+BSMR.US,D,20210414,000000,25.5335,25.5535,25.5137,25.5137,2383.7077472574,0
+BSMR.US,D,20210415,000000,25.6132,25.6132,25.6132,25.6132,535.17954055946,0
+BSMR.US,D,20210416,000000,25.6431,25.6431,25.6132,25.6132,848.45536917963,0
+BSMR.US,D,20210419,000000,25.6232,25.6332,25.5834,25.5834,783.18957155043,0
+BSMR.US,D,20210420,000000,25.6332,25.6332,25.6332,25.6332,259.05501212822,0
+BSMR.US,D,20210422,000000,25.6431,25.6631,25.5934,25.6332,1913.7940043271,0
+BSMR.US,D,20210423,000000,25.6531,25.6831,25.6531,25.6681,2613.644172751,0
+BSMR.US,D,20210426,000000,25.6631,25.6631,25.6182,25.6182,436.77879951851,0
+BSMR.US,D,20210427,000000,25.6631,25.6831,25.6182,25.6182,3730.1913568075,0
+BSMR.US,D,20210428,000000,25.6242,25.6928,25.5983,25.6132,14865.540521544,0
+BSMR.US,D,20210429,000000,25.5735,25.5735,25.5635,25.5635,808.29180140782,0
+BSMR.US,D,20210503,000000,25.6232,25.6332,25.5645,25.5784,7428.2518593975,0
+BSMR.US,D,20210504,000000,25.6132,25.6222,25.5735,25.5735,3048.4147938809,0
+BSMR.US,D,20210505,000000,25.6332,25.6531,25.6232,25.6232,2361.6177849828,0
+BSMR.US,D,20210507,000000,25.6232,25.6531,25.6132,25.6132,2277.2742926621,0
+BSMR.US,D,20210510,000000,25.6631,25.6731,25.5834,25.6232,4773.4400296804,0
+BSMR.US,D,20210512,000000,25.6033,25.6431,25.5635,25.5635,7262.5771423388,0
+BSMR.US,D,20210513,000000,25.6033,25.6033,25.5934,25.6033,909.70481003165,0
+BSMR.US,D,20210517,000000,25.6232,25.6232,25.5585,25.5834,3071.5088453497,0
+BSMR.US,D,20210518,000000,25.6132,25.6332,25.5884,25.5884,806.28362301922,0
+BSMR.US,D,20210519,000000,25.5934,25.6033,25.5585,25.5585,1517.1787725803,0
+BSMR.US,D,20210520,000000,25.6332,25.6332,25.5934,25.5934,772.14459041318,0
+BSMR.US,D,20210521,000000,25.5834,25.6731,25.5834,25.6531,1699.9230059422,0
+BSMR.US,D,20210524,000000,25.6431,25.6531,25.6033,25.6033,1938.8962341844,0
+BSMR.US,D,20210527,000000,25.6918,25.7218,25.6361,25.6361,9820.9964094036,0
+BSMR.US,D,20210528,000000,25.6431,25.6831,25.6332,25.6332,6054.6578416014,0
+BSMR.US,D,20210601,000000,25.7028,25.7028,25.6481,25.6481,1058.3100107873,0
+BSMR.US,D,20210602,000000,25.7128,25.7128,25.6631,25.6631,463.88920776449,0
+BSMR.US,D,20210603,000000,25.6681,25.7028,25.6581,25.6581,2904.8300390966,0
+BSMR.US,D,20210604,000000,25.6332,25.7228,25.6332,25.6928,1635.6612975072,0
+BSMR.US,D,20210607,000000,25.7428,25.7428,25.6928,25.6928,566.30630558262,0
+BSMR.US,D,20210608,000000,25.7627,25.7825,25.7378,25.7378,7471.4276947522,0
+BSMR.US,D,20210609,000000,25.8134,25.8324,25.7975,25.7975,1991.1088722878,0
+BSMR.US,D,20210610,000000,25.8523,25.8622,25.8124,25.8224,2531.3088588187,0
+BSMR.US,D,20210614,000000,25.8523,25.8523,25.8424,25.8424,2036.2928860311,0
+BSMR.US,D,20210615,000000,25.8523,25.8622,25.8334,25.8474,6174.1444557225,0
+BSMR.US,D,20210616,000000,25.7975,25.7975,25.7378,25.7378,3225.1344920769,0
+BSMR.US,D,20210617,000000,25.7128,25.7677,25.7128,25.7677,194.79330369331,0
+BSMR.US,D,20210618,000000,25.7527,25.7925,25.7527,25.7726,7514.603530107,0
+BSMR.US,D,20210621,000000,25.7148,25.7328,25.7148,25.7228,2136.7018054606,0
+BSMR.US,D,20210622,000000,25.6631,25.7028,25.6631,25.7028,942.8397534434,0
+BSMR.US,D,20210623,000000,25.6928,25.7028,25.6531,25.6531,2678.9099703802,0
+BSMR.US,D,20210624,000000,25.6781,25.7118,25.6781,25.688,1268.1646523951,0
+BSMR.US,D,20210625,000000,25.6341,25.7028,25.6341,25.6631,5809.6600781933,0
+BSMR.US,D,20210628,000000,25.7428,25.7428,25.7078,25.7078,3829.5961870428,0
+BSMR.US,D,20210630,000000,25.7627,25.7627,25.7278,25.7278,1321.3813796928,0
+BSMR.US,D,20210701,000000,25.6831,25.7527,25.6741,25.7178,17732.215171257,0
+BSMR.US,D,20210702,000000,25.7587,25.7815,25.7477,25.7477,5060.609539249,0
+BSMR.US,D,20210706,000000,25.8324,25.8324,25.7637,25.8224,5678.1243937406,0
+BSMR.US,D,20210708,000000,25.9121,25.9419,25.8622,25.8622,2619.6687079167,0
+BSMR.US,D,20210709,000000,25.8324,25.8324,25.8274,25.8274,1285.2341686981,0
+BSMR.US,D,20210712,000000,25.8224,25.8424,25.7835,25.8424,776.16094719036,0
+BSMR.US,D,20210713,000000,25.922,25.922,25.8622,25.8622,2772.2902654497,0
+BSMR.US,D,20210714,000000,25.8801,25.8801,25.8124,25.8622,2801.4088520842,0
+BSMR.US,D,20210715,000000,25.8424,25.922,25.8424,25.8821,1870.6181689724,0
+BSMR.US,D,20210719,000000,25.9817,25.9817,25.9021,25.9419,3464.1077203192,0
+BSMR.US,D,20210720,000000,25.9469,25.9469,25.8722,25.922,5398.9875977265,0
+BSMR.US,D,20210721,000000,25.8523,25.8523,25.8523,25.8523,588.39626785712,0
+BSMR.US,D,20210722,000000,25.8722,25.9121,25.8722,25.9121,3422.9400633531,0
+BSMR.US,D,20210723,000000,25.8821,25.8921,25.8821,25.8921,146.59702236714,0
+BSMR.US,D,20210726,000000,25.8921,25.8921,25.8632,25.8921,396.61523174669,0
+BSMR.US,D,20210728,000000,25.8424,25.9419,25.8324,25.9419,8770.7191121705,0
+BSMR.US,D,20210729,000000,25.9319,25.9319,25.9319,25.9319,966.93789410649,0
+BSMR.US,D,20210730,000000,25.8921,25.8921,25.8523,25.8523,646.63344112625,0
+BSMR.US,D,20210802,000000,25.9021,25.927,25.8324,25.8891,6703.2994611162,0
+BSMR.US,D,20210804,000000,25.8921,25.9041,25.8921,25.9041,2252.1720628046,0
+BSMR.US,D,20210806,000000,25.9011,25.9011,25.8533,25.8533,193.78921449902,0
+BSMR.US,D,20210809,000000,25.9021,25.9021,25.8474,25.8573,2143.7304298208,0
+BSMR.US,D,20210810,000000,25.8672,25.8672,25.8424,25.8424,555.26132444537,0
+BSMR.US,D,20210811,000000,25.8025,25.8821,25.8025,25.8474,17214.105147001,0
+BSMR.US,D,20210812,000000,25.8174,25.8712,25.8174,25.8224,5132.9039612382,0
+BSMR.US,D,20210813,000000,25.8064,25.8324,25.8064,25.8324,1053.2895648159,0
+BSMR.US,D,20210817,000000,25.8503,25.8503,25.8174,25.8174,389.58660738662,0
+BSMR.US,D,20210818,000000,25.8523,25.8612,25.8124,25.8124,437.7828887128,0
+BSMR.US,D,20210819,000000,25.8523,25.8523,25.8174,25.8523,13736.944267156,0
+BSMR.US,D,20210820,000000,25.8174,25.8622,25.8174,25.8174,4458.1560226716,0
+BSMR.US,D,20210823,000000,25.7627,25.8025,25.7627,25.8025,322.31263136883,0
+BSMR.US,D,20210825,000000,25.8015,25.8025,25.7776,25.7776,969.95016168938,0
+BSMR.US,D,20210826,000000,25.8124,25.8124,25.7428,25.7677,1232.0174414005,0
+BSMR.US,D,20210827,000000,25.7637,25.7975,25.7627,25.7975,1032.2036917357,0
+BSMR.US,D,20210830,000000,25.7776,25.7825,25.7228,25.7825,6760.532545191,0
+BSMR.US,D,20210902,000000,25.8025,25.8025,25.7825,25.7825,358.45984236347,0
+BSMR.US,D,20210907,000000,25.7527,25.7527,25.7527,25.7527,974.97060766085,0
+BSMR.US,D,20210908,000000,25.7328,25.7627,25.7328,25.7368,2926.9200013711,0
+BSMR.US,D,20210913,000000,25.7228,25.7228,25.7228,25.7228,282.14906359702,0
+BSMR.US,D,20210915,000000,25.7925,25.7925,25.7577,25.7577,1027.1832457642,0
+BSMR.US,D,20210916,000000,25.7716,25.7716,25.7328,25.7378,604.46169496585,0
+BSMR.US,D,20210917,000000,25.7716,25.7825,25.7477,25.7477,2350.5728038456,0
+BSMR.US,D,20210921,000000,25.7138,25.7477,25.7128,25.7477,304.23902587151,0
+BSMR.US,D,20210922,000000,25.7138,25.7627,25.7128,25.7378,487.98734842757,0
+BSMR.US,D,20210923,000000,25.6631,25.6928,25.6631,25.6928,246.00185260238,0
+BSMR.US,D,20210924,000000,25.6441,25.6441,25.6431,25.6431,1389.6594449048,0
+BSMR.US,D,20210928,000000,25.6132,25.6132,25.5934,25.5934,1207.9193007374,0
+BSMR.US,D,20210929,000000,25.5784,25.5784,25.5784,25.5784,159.65018189298,0
+BSMR.US,D,20210930,000000,25.6033,25.6332,25.5784,25.5784,16130.692906356,0
+BSMR.US,D,20211001,000000,25.5924,25.5934,25.5635,25.5784,1013.125997044,0
+BSMR.US,D,20211004,000000,25.5685,25.5685,25.5685,25.5685,120.49070331545,0
+BSMR.US,D,20211006,000000,25.5914,25.5914,25.5485,25.5535,784.19366074472,0
+BSMR.US,D,20211007,000000,25.5635,25.5635,25.5286,25.5286,1322.385468887,0
+BSMR.US,D,20211008,000000,25.5425,25.5425,25.4848,25.5137,1348.4917879388,0
+BSMR.US,D,20211013,000000,25.5635,25.5635,25.5335,25.5335,494.01188359335,0
+BSMR.US,D,20211014,000000,25.5286,25.5385,25.4938,25.5385,3861.7270412602,0
+BSMR.US,D,20211019,000000,25.5585,25.5635,25.5585,25.5585,3319.5188763407,0
+BSMR.US,D,20211020,000000,25.5635,25.5635,25.5435,25.5435,2370.6545877315,0
+BSMR.US,D,20211021,000000,25.5435,25.5435,25.4748,25.4748,1931.8676098244,0
+BSMR.US,D,20211022,000000,25.4052,25.4698,25.4052,25.4698,201.82192805338,0
+BSMR.US,D,20211027,000000,25.4648,25.5137,25.4648,25.4848,1062.3263675646,0
+BSMR.US,D,20211028,000000,25.5335,25.5335,25.4938,25.5187,1882.6672393039,0
+BSMR.US,D,20211029,000000,25.4848,25.5735,25.4848,25.5385,1282.2219011152,0
+BSMR.US,D,20211101,000000,25.5435,25.5435,25.4988,25.4988,1208.9233899317,0
+BSMR.US,D,20211102,000000,25.5087,25.5236,25.5087,25.5236,318.29627459165,0
+BSMR.US,D,20211103,000000,25.5635,25.5635,25.5137,25.5535,1945.9248585446,0
+BSMR.US,D,20211105,000000,25.6431,25.6431,25.6332,25.6332,9782.8410200203,0
+BSMR.US,D,20211109,000000,25.6242,25.6581,25.6232,25.6581,6042.6087712699,0
+BSMR.US,D,20211111,000000,25.6282,25.6282,25.6232,25.6232,301.22675828863,0
+BSMR.US,D,20211112,000000,25.6132,25.6132,25.6083,25.6083,2340.5319119026,0
+BSMR.US,D,20211115,000000,25.5834,25.6531,25.5834,25.6322,5457.2247709956,0
+BSMR.US,D,20211116,000000,25.6511,25.6531,25.6232,25.6232,1950.945304516,0
+BSMR.US,D,20211117,000000,25.5635,25.5884,25.5635,25.5884,686.79700889807,0
+BSMR.US,D,20211119,000000,25.6431,25.6731,25.6431,25.6731,2941.9813392855,0
+BSMR.US,D,20211126,000000,25.6731,25.6731,25.6381,25.6381,1994.1211398707,0
+BSMR.US,D,20211129,000000,25.6431,25.6431,25.6282,25.6282,1112.5308272793,0
+BSMR.US,D,20211130,000000,25.6928,25.6928,25.6631,25.6631,449.83195904435,0
+BSMR.US,D,20211202,000000,25.6928,25.6928,25.6631,25.6631,826.36540690513,0
+BSMR.US,D,20211203,000000,25.7018,25.7328,25.6978,25.6978,3787.4244408824,0
+BSMR.US,D,20211206,000000,25.6731,25.6731,25.6631,25.6631,212.86690919063,0
+BSMR.US,D,20211208,000000,25.6481,25.6831,25.6481,25.6481,2592.5582996707,0
+BSMR.US,D,20211210,000000,25.7228,25.7228,25.6928,25.6978,12358.329803388,0
+BSMR.US,D,20211213,000000,25.7218,25.7228,25.6731,25.6978,4631.8634532848,0
+BSMR.US,D,20211215,000000,25.6232,25.7028,25.6232,25.6928,3228.1467596598,0
+BSMR.US,D,20211216,000000,25.7208,25.7208,25.688,25.6928,1300.2955066126,0
+BSMR.US,D,20211217,000000,25.7208,25.7208,25.6751,25.7028,541.20407572523,0
+BSMR.US,D,20211220,000000,25.7078,25.7078,25.6731,25.6731,354.44348558629,0
+BSMR.US,D,20211221,000000,25.6821,25.6831,25.6431,25.6431,322.31263136883,0
+BSMR.US,D,20211227,000000,25.6431,25.6681,25.6332,25.6681,1823.4259768405,0
+BSMR.US,D,20211229,000000,25.7028,25.7028,25.6631,25.6631,285.1613311799,0
+BSMR.US,D,20211231,000000,25.6341,25.7128,25.6332,25.6631,1779.2460522915,0
+BSMR.US,D,20220103,000000,25.7028,25.7028,25.6232,25.6531,5226.2842563076,0
+BSMR.US,D,20220104,000000,25.6731,25.6731,25.6431,25.6431,2786.3475141698,0
+BSMR.US,D,20220105,000000,25.6521,25.6531,25.6033,25.6182,4971.2456009566,0
+BSMR.US,D,20220106,000000,25.6033,25.6083,25.6033,25.6083,48107.921477083,0
+BSMR.US,D,20220107,000000,25.6033,25.6033,25.5535,25.5535,44467.094058567,0
+BSMR.US,D,20220110,000000,25.5635,25.5735,25.5087,25.5087,5413.0448464466,0
+BSMR.US,D,20220112,000000,25.4938,25.4938,25.4599,25.4599,301.22675828863,0
+BSMR.US,D,20220113,000000,25.4848,25.5037,25.4808,25.4808,2802.4129412785,0
+BSMR.US,D,20220114,000000,25.4748,25.4848,25.4748,25.4748,631.57210321182,0
+BSMR.US,D,20220118,000000,25.3952,25.3952,25.3802,25.3802,600.44533818866,0
+BSMR.US,D,20220119,000000,25.3653,25.3952,25.3354,25.3852,2013.1988345624,0
+BSMR.US,D,20220124,000000,25.3055,25.3055,25.2407,25.2407,923.76205875179,0
+BSMR.US,D,20220125,000000,25.2537,25.2537,25.2159,25.2159,956.89700216354,0
+BSMR.US,D,20220126,000000,25.1114,25.1114,25.1064,25.1114,226.92415791077,0
+BSMR.US,D,20220127,000000,25.0964,25.0964,25.0764,25.0764,681.77656292659,0
+BSMR.US,D,20220128,000000,25.0068,25.0068,24.9868,24.9868,899.6639180887,0
+BSMR.US,D,20220131,000000,24.9768,24.9768,24.9768,24.9768,202.82601724768,0
+BSMR.US,D,20220201,000000,24.9271,24.952,24.9271,24.952,2195.9430679241,0
+BSMR.US,D,20220202,000000,25.0267,25.0366,25.0267,25.0366,7608.9879143708,0
+BSMR.US,D,20220203,000000,25.0167,25.0565,25.0167,25.0516,3910.9274117806,0
+BSMR.US,D,20220204,000000,25.0267,25.0366,25.0267,25.0366,116.47434653827,0
+BSMR.US,D,20220207,000000,25.0267,25.0416,25.0267,25.0366,6980.4280787418,0
+BSMR.US,D,20220208,000000,25.0317,25.0366,24.9669,24.9918,5393.967151755,0
+BSMR.US,D,20220209,000000,24.9281,24.9719,24.9271,24.9719,745.0341821672,0
+BSMR.US,D,20220210,000000,24.9171,24.942,24.9171,24.9171,1859.5731878351,0
+BSMR.US,D,20220211,000000,24.8573,24.8653,24.8573,24.8573,1746.1111088798,0
+BSMR.US,D,20220214,000000,24.8375,24.8375,24.7777,24.7777,501.04050795341,0
+BSMR.US,D,20220215,000000,24.7329,24.7577,24.7329,24.7329,1106.5062921135,0
+BSMR.US,D,20220216,000000,24.7428,24.7428,24.7428,24.7428,575.34310833128,0
+BSMR.US,D,20220217,000000,24.7478,24.7727,24.7378,24.7727,646.63344112625,0
+BSMR.US,D,20220218,000000,24.7976,24.8076,24.7777,24.7926,4397.910671014,0
+BSMR.US,D,20220223,000000,24.7528,24.7528,24.7528,24.7528,583.37582188564,0
+BSMR.US,D,20220224,000000,24.8573,24.8573,24.7976,24.7976,2241.1270816674,0
+BSMR.US,D,20220225,000000,24.7677,24.7727,24.7627,24.7727,553.25314605678,0
+BSMR.US,D,20220228,000000,24.7777,24.8573,24.7677,24.7976,13095.331272001,0
+BSMR.US,D,20220301,000000,24.8076,24.8673,24.8076,24.8673,1525.2114861347,0
+BSMR.US,D,20220302,000000,24.8375,24.8375,24.7876,24.8076,3920.9683037237,0
+BSMR.US,D,20220307,000000,24.7727,24.7727,24.7727,24.7727,756.07916330446,0
+BSMR.US,D,20220308,000000,24.7378,24.7378,24.6681,24.698,1030.1955133471,0
+BSMR.US,D,20220309,000000,24.688,24.698,24.6483,24.673,3892.8538062833,0
+BSMR.US,D,20220310,000000,24.5984,24.6333,24.5984,24.6333,284.1572419856,0
+BSMR.US,D,20220314,000000,24.3902,24.4142,24.3902,24.4142,203.83010644197,0
+BSMR.US,D,20220315,000000,24.3644,24.3644,24.3494,24.3494,1132.6126111653,0
+BSMR.US,D,20220316,000000,24.3594,24.3942,24.3096,24.3694,2903.8259499024,0
+BSMR.US,D,20220317,000000,24.4381,24.4381,24.4191,24.4191,729.97284425277,0
+BSMR.US,D,20220318,000000,24.467,24.4789,24.4291,24.448,6090.805052596,0
+BSMR.US,D,20220321,000000,24.3992,24.3992,24.2807,24.3006,2970.0958367259,0
+BSMR.US,D,20220322,000000,24.2658,24.3295,24.2559,24.2559,13895.590359854,0
+BSMR.US,D,20220323,000000,24.2309,24.3006,24.2309,24.3006,3184.970924305,0
+BSMR.US,D,20220324,000000,24.2,24.21,24.1861,24.21,1014.1300862384,0
+BSMR.US,D,20220325,000000,24.1313,24.211,24.0716,24.0966,22757.681588706,0
+BSMR.US,D,20220329,000000,24.1313,24.1313,24.1313,24.1313,5685.1530181006,0
+BSMR.US,D,20220330,000000,24.0806,24.0806,24.0806,24.0806,1011.1178186555,0
+BSMR.US,D,20220331,000000,24.0906,24.0966,24.0866,24.0866,730.97693344707,0
+BSMR.US,D,20220401,000000,24.0766,24.1113,24.0766,24.0816,6576.784222635,0
+BSMR.US,D,20220404,000000,24.0716,24.1014,24.0716,24.0866,1454.9252425341,0
+BSMR.US,D,20220405,000000,24.0716,24.0716,23.987,23.9919,3039.3779911322,0
+BSMR.US,D,20220406,000000,23.947,23.947,23.947,23.947,104.42527620673,0
+BSMR.US,D,20220407,000000,23.9123,23.952,23.9073,23.952,6805.7165589344,0
+BSMR.US,D,20220408,000000,23.8624,23.8923,23.8196,23.8425,2495.1616478241,0
+BSMR.US,D,20220411,000000,23.8275,23.8425,23.7827,23.7857,2606.6155483909,0
+BSMR.US,D,20220412,000000,23.7728,23.8127,23.723,23.7827,12159.520142917,0
+BSMR.US,D,20220413,000000,23.8225,23.8225,23.7031,23.7429,11345.203806344,0
+BSMR.US,D,20220414,000000,23.7329,23.7329,23.708,23.708,644.62526273766,0
+BSMR.US,D,20220418,000000,23.6632,23.713,23.6632,23.6882,19611.870142979,0
+BSMR.US,D,20220419,000000,23.6035,23.6632,23.5886,23.6135,4703.1537860797,0
+BSMR.US,D,20220420,000000,23.6234,23.6234,23.5786,23.5786,3206.0567973853,0
+BSMR.US,D,20220421,000000,23.5636,23.6334,23.5436,23.5736,19111.833724219,0
+BSMR.US,D,20220422,000000,23.5139,23.5586,23.5139,23.5586,12451.710098457,0
+BSMR.US,D,20220425,000000,23.6035,23.6035,23.5338,23.5338,330.34534492319,0
+BSMR.US,D,20220426,000000,23.5636,23.5935,23.5139,23.5388,37834.080841051,0
+BSMR.US,D,20220427,000000,23.5039,23.5536,23.4839,23.5039,15019.166168271,0
+BSMR.US,D,20220428,000000,23.464,23.4939,23.4352,23.4782,20469.362314907,0
+BSMR.US,D,20220429,000000,23.4442,23.5239,23.4342,23.4792,78759.752311339,0
+BSMR.US,D,20220502,000000,23.4839,23.5139,23.4144,23.4392,57379.681097206,0
+BSMR.US,D,20220503,000000,23.4243,23.474,23.4242,23.4541,5298.5786782969,0
+BSMR.US,D,20220504,000000,23.4332,23.5039,23.3943,23.4503,4185.0437618234,0
+BSMR.US,D,20220505,000000,23.4042,23.4043,23.2948,23.3744,37174.394240399,0
+BSMR.US,D,20220506,000000,23.3396,23.3546,23.3086,23.3086,2377.6832120916,0
+BSMR.US,D,20220509,000000,23.3546,23.3546,23.278,23.3246,6896.084586421,0
+BSMR.US,D,20220510,000000,23.4043,23.4043,23.2748,23.2848,36854.089787419,0
+BSMR.US,D,20220511,000000,23.2499,23.2499,23.245,23.2499,541.20407572523,0
+BSMR.US,D,20220512,000000,23.3346,23.3346,23.2499,23.2499,2850.6092226047,0
+BSMR.US,D,20220513,000000,23.2151,23.2151,23.1653,23.1852,4105.7207154739,0
+BSMR.US,D,20220516,000000,23.225,23.2549,23.2001,23.2001,8167.2615063989,0
+BSMR.US,D,20220517,000000,23.1653,23.1752,23.1155,23.1155,12571.196712579,0
+BSMR.US,D,20220518,000000,23.137,23.1553,23.1005,23.1005,11249.815332886,0
+BSMR.US,D,20220519,000000,23.2151,23.2151,23.0955,23.1305,71241.132424454,0
+BSMR.US,D,20220520,000000,23.2151,23.2938,23.2073,23.2496,17780.411452583,0
+BSMR.US,D,20220523,000000,23.2051,23.23,23.1653,23.23,4713.1946780227,0
+BSMR.US,D,20220524,000000,23.4043,23.4143,23.4043,23.4143,11643.418297049,0
+BSMR.US,D,20220525,000000,23.5935,23.5935,23.5037,23.5189,3725.170910836,0
+BSMR.US,D,20220526,000000,23.5736,23.6932,23.5736,23.6334,27107.395978394,0
+BSMR.US,D,20220527,000000,23.7628,23.7628,23.695,23.718,18139.875384141,0
+BSMR.US,D,20220531,000000,23.7031,23.7658,23.6882,23.7329,9031.7823026873,0
+BSMR.US,D,20220601,000000,23.728,23.7728,23.728,23.7479,3936.0296416381,0
+BSMR.US,D,20220602,000000,23.7778,23.7778,23.7778,23.7778,20.081783885908,0
+BSMR.US,D,20220603,000000,23.7877,23.8225,23.723,23.7736,12471.791882343,0
+BSMR.US,D,20220606,000000,23.743,23.8027,23.7429,23.7628,43961.033104642,0
+BSMR.US,D,20220607,000000,23.7031,23.7827,23.7031,23.7329,3542.4266774742,0
+BSMR.US,D,20220608,000000,23.7509,23.7728,23.728,23.7579,21206.363783519,0
+BSMR.US,D,20220609,000000,23.6832,23.7429,23.6732,23.6932,33903.071645384,0
+BSMR.US,D,20220610,000000,23.6224,23.6234,23.6035,23.6135,2313.4215036566,0
+BSMR.US,D,20220613,000000,23.474,23.5338,23.225,23.2919,32470.236365126,0
+BSMR.US,D,20220614,000000,23.3744,23.3744,23.2848,23.2948,60776.514841508,0
+BSMR.US,D,20220615,000000,23.3546,23.3546,23.3047,23.3096,9104.0767246766,0
+BSMR.US,D,20220616,000000,23.2151,23.3346,23.2151,23.2948,44817.521187376,0
+BSMR.US,D,20220617,000000,23.2848,23.3346,23.2647,23.3096,1861.5813662237,0
+BSMR.US,D,20220621,000000,23.3009,23.3596,23.2848,23.2848,13979.043449526,0
+BSMR.US,D,20220622,000000,23.3994,23.4194,23.3768,23.3768,5747.2855683274,0
+BSMR.US,D,20220623,000000,23.4692,23.4891,23.4443,23.4443,8278.8996650915,0
+BSMR.US,D,20220624,000000,23.4493,23.4493,23.4293,23.4493,2321.9836109386,0
+BSMR.US,D,20220627,000000,23.4493,23.4493,23.4144,23.4144,4010.0606810075,0
+BSMR.US,D,20220628,000000,23.3844,23.3944,23.3844,23.3944,721.16899190705,0
+BSMR.US,D,20220629,000000,23.4692,23.5539,23.4692,23.5241,22454.534383621,0
+BSMR.US,D,20220630,000000,23.6188,23.6287,23.5489,23.5704,2236.7271932583,0
+BSMR.US,D,20220701,000000,23.6886,23.6886,23.6886,23.6886,11.033183464503,0
+BSMR.US,D,20220705,000000,23.7326,23.7435,23.7084,23.7184,8174.585930518,0
+BSMR.US,D,20220706,000000,23.7673,23.7683,23.7084,23.7084,1791.3877879638,0
+BSMR.US,D,20220707,000000,23.7633,23.7783,23.7484,23.7484,10707.203043961,0
+BSMR.US,D,20220708,000000,23.7484,23.7484,23.7384,23.7384,252.76020300498,0
+BSMR.US,D,20220711,000000,23.8032,23.8281,23.7783,23.7982,7048.1982004602,0
+BSMR.US,D,20220712,000000,23.868,23.8879,23.8531,23.8581,4774.359390094,0
+BSMR.US,D,20220713,000000,23.8581,23.8581,23.8127,23.8581,10396.267873597,0
+BSMR.US,D,20220714,000000,23.8779,23.8779,23.873,23.8779,986.96841173371,0
+BSMR.US,D,20220715,000000,23.8979,23.9079,23.8979,23.8979,10738.296560997,0
+BSMR.US,D,20220718,000000,23.8789,23.8789,23.863,23.863,563.9916336318,0
+BSMR.US,D,20220719,000000,23.8517,23.868,23.833,23.833,4283.5314838536,0
+BSMR.US,D,20220720,000000,23.8979,23.8979,23.853,23.853,1211.1294583674,0
+BSMR.US,D,20220721,000000,23.9005,23.9279,23.9005,23.9079,2166.8097753918,0
+BSMR.US,D,20220722,000000,23.9877,24.0077,23.9778,24.0077,2988.2540730438,0
+BSMR.US,D,20220725,000000,23.9329,23.9478,23.9229,23.9229,1104.9427564758,0
+BSMR.US,D,20220726,000000,23.9578,23.9578,23.9378,23.9428,2927.1466313892,0
+BSMR.US,D,20220727,000000,24.0556,24.0556,24.0227,24.0227,421.7415235506,0
+BSMR.US,D,20220728,000000,24.1275,24.1275,24.0926,24.0926,2485.3698810666,0
+BSMR.US,D,20220729,000000,24.1255,24.1275,24.1255,24.1275,876.541171275,0
+BSMR.US,D,20220801,000000,24.1674,24.1874,24.1674,24.1874,15779.744605627,0
+BSMR.US,D,20220802,000000,24.1724,24.1732,24.1125,24.1125,3050.363276037,0
+BSMR.US,D,20220803,000000,24.1375,24.1774,24.1175,24.1475,9770.1783353658,0
+BSMR.US,D,20220804,000000,24.2673,24.2673,24.1624,24.1674,18320.211360317,0
+BSMR.US,D,20220805,000000,24.0876,24.0876,24.0476,24.0476,2557.4966974458,0
+BSMR.US,D,20220808,000000,24.0676,24.1125,24.0676,24.1125,1723.029502392,0
+BSMR.US,D,20220809,000000,24.1075,24.1075,23.9877,24.0526,73489.211799696,0
+BSMR.US,D,20220810,000000,24.1475,24.1475,24.0526,24.0526,1216.1382650604,0
+BSMR.US,D,20220811,000000,24.0676,24.0676,24.0227,24.0227,870.5306032434,0
+BSMR.US,D,20220812,000000,24.0637,24.0726,24.0277,24.0726,2567.5143108318,0
+BSMR.US,D,20220815,000000,24.0956,24.1074,24.0676,24.0876,6524.4715983018,0
+BSMR.US,D,20220816,000000,24.1075,24.1075,24.0615,24.0676,12816.534566048,0
+BSMR.US,D,20220817,000000,23.9877,23.9877,23.878,23.9079,5962.4834873472,0
+BSMR.US,D,20220818,000000,23.8829,23.8879,23.8829,23.8879,610.0726552074,0
+BSMR.US,D,20220819,000000,23.8081,23.818,23.798,23.818,9973.5358871016,0
+BSMR.US,D,20220822,000000,23.7082,23.7182,23.7082,23.7082,799.4055482028,0
+BSMR.US,D,20220823,000000,23.7181,23.7482,23.685,23.7033,2048.601937437,0
+BSMR.US,D,20220824,000000,23.6883,23.6883,23.6483,23.6633,6036.6138264036,0
+BSMR.US,D,20220825,000000,23.6542,23.6883,23.6542,23.6633,14449.405547966,0
+BSMR.US,D,20220826,000000,23.6783,23.6983,23.6438,23.6567,13922.479083863,0
+BSMR.US,D,20220829,000000,23.7182,23.7182,23.5885,23.5885,16117.338176735,0
+BSMR.US,D,20220830,000000,23.5186,23.5885,23.5186,23.5685,14525.5394097,0
+BSMR.US,D,20220831,000000,23.5585,23.5875,23.5585,23.5585,3540.2245706124,0
+BSMR.US,D,20220901,000000,23.509,23.513,23.4587,23.4886,20252.608982476,0
+BSMR.US,D,20220902,000000,23.5485,23.5585,23.4687,23.5385,8575.077058416,0
+BSMR.US,D,20220906,000000,23.4885,23.4885,23.4387,23.4687,5491.6556582052,0
+BSMR.US,D,20220907,000000,23.4587,23.4838,23.4587,23.4786,2640.6428885496,0
+BSMR.US,D,20220908,000000,23.4487,23.4687,23.4487,23.4533,1143.0096873426,0
+BSMR.US,D,20220909,000000,23.4487,23.4986,23.4487,23.4587,7465.1254952472,0
+BSMR.US,D,20220912,000000,23.5086,23.5585,23.4728,23.4728,15816.809775155,0
+BSMR.US,D,20220913,000000,23.4138,23.4387,23.4088,23.4088,2622.6111844548,0
+BSMR.US,D,20220914,000000,23.4188,23.4387,23.3731,23.3788,7795.7067369852,0
+BSMR.US,D,20220915,000000,23.3738,23.3738,23.3289,23.3452,4911.6358431558,0
+BSMR.US,D,20220916,000000,23.3489,23.4088,23.3489,23.3545,29109.180977039,0
+BSMR.US,D,20220919,000000,23.2491,23.3189,23.2491,23.279,34133.014090118,0
+BSMR.US,D,20220920,000000,23.2291,23.259,23.1991,23.2091,13413.584323854,0
+BSMR.US,D,20220921,000000,23.1892,23.1892,23.0793,23.1492,10727.862175067,0
+BSMR.US,D,20220922,000000,23.0993,23.1093,23.0494,23.0544,3360.909291003,0
+BSMR.US,D,20220923,000000,22.9695,23.0195,22.9596,22.9596,18465.466754414,0
+BSMR.US,D,20220926,000000,22.92,22.9296,22.8098,22.8345,26402.421840142,0
+BSMR.US,D,20220927,000000,22.7712,22.7712,22.7399,22.7399,6741.853808778,0
+BSMR.US,D,20220928,000000,22.7819,22.7998,22.7778,22.7899,4209.4011447972,0
+BSMR.US,D,20220929,000000,22.7449,22.7799,22.72,22.72,3527.2016732106,0
+BSMR.US,D,20220930,000000,22.7699,22.7949,22.71,22.7599,15511.272566882,0
+BSMR.US,D,20221003,000000,22.8068,22.8897,22.8068,22.8348,15603.434610034,0
+BSMR.US,D,20221004,000000,22.953,22.953,22.9297,22.9346,7821.7525317888,0
+BSMR.US,D,20221005,000000,22.9087,22.9201,22.9047,22.9146,3451.067811477,0
+BSMR.US,D,20221006,000000,22.9396,22.9596,22.9106,22.9246,13672.038749213,0
+BSMR.US,D,20221007,000000,22.9296,22.9695,22.8697,22.9047,12060.204755405,0
+BSMR.US,D,20221010,000000,22.9595,22.9795,22.9096,22.9426,30789.134741871,0
+BSMR.US,D,20221011,000000,22.9096,22.9695,22.8897,22.9646,6295.0682517624,0
+BSMR.US,D,20221012,000000,22.9795,22.9795,22.9795,22.9795,1264.2228093132,0
+BSMR.US,D,20221013,000000,22.8897,22.9196,22.8637,22.8947,8808.4874503098,0
+BSMR.US,D,20221014,000000,22.9346,22.9396,22.8697,22.8947,19073.535886944,0
+BSMR.US,D,20221017,000000,22.9596,22.9995,22.8697,22.9146,25955.636283126,0
+BSMR.US,D,20221018,000000,22.9596,22.9596,22.9246,22.9296,38372.468075073,0
+BSMR.US,D,20221019,000000,22.9096,23.0095,22.8842,22.9033,286315.41170794,0
+BSMR.US,D,20221020,000000,22.8897,22.9496,22.8597,22.8597,26296.23513825,0
+BSMR.US,D,20221021,000000,22.7779,22.7779,22.71,22.71,4095.2003521968,0
+BSMR.US,D,20221024,000000,22.68,22.725,22.635,22.635,4776,0
+BSMR.US,D,20221025,000000,22.6677,22.68,22.62,22.6256,25417,0
+BSMR.US,D,20221026,000000,22.65,22.67,22.6,22.6353,35035,0
+BSMR.US,D,20221027,000000,22.67,22.67,22.6003,22.63,25719,0
+BSMR.US,D,20221028,000000,22.61,22.71,22.6,22.6258,28308,0
+BSMR.US,D,20221031,000000,22.63,22.65,22.59,22.64,11357,0
+BSMR.US,D,20221101,000000,22.7039,22.71,22.6204,22.7,68403,0
+BSMR.US,D,20221102,000000,22.689,22.77,22.689,22.745,26556,0
+BSMR.US,D,20221103,000000,22.66,22.73,22.6599,22.69,47567,0
+BSMR.US,D,20221104,000000,22.73,22.74,22.6776,22.7017,40468,0
+BSMR.US,D,20221107,000000,22.73,22.8,22.6844,22.6871,74677,0
+BSMR.US,D,20221108,000000,22.75,22.78,22.71,22.725,53018,0
+BSMR.US,D,20221109,000000,22.79,22.81,22.765,22.77,6742,0
+BSMR.US,D,20221110,000000,23.008,23.09,23.008,23.0388,20937,0
+BSMR.US,D,20221111,000000,23.06,23.1067,23.06,23.0604,16582,0
+BSMR.US,D,20221114,000000,23.066,23.0895,23.0193,23.0299,13081,0
+BSMR.US,D,20221115,000000,23.09,23.17,23.08,23.11,18869,0
+BSMR.US,D,20221116,000000,23.2,23.23,23.13,23.21,18970,0
+BSMR.US,D,20221117,000000,23.2,23.32,23.2,23.25,23845,0
+BSMR.US,D,20221118,000000,23.31,23.33,23.22,23.26,38345,0
+BSMR.US,D,20221121,000000,23.2574,23.26,23.24,23.26,370054,0
+BSMR.US,D,20221122,000000,23.26,23.33,23.24,23.33,36210,0
+BSMR.US,D,20221123,000000,23.38,23.41,23.3452,23.365,8447,0
+BSMR.US,D,20221125,000000,23.38,23.42,23.38,23.42,719,0
+BSMR.US,D,20221128,000000,23.41,23.42,23.32,23.39,18639,0
+BSMR.US,D,20221129,000000,23.41,23.54,23.37,23.485,52994,0
+BSMR.US,D,20221130,000000,23.46,23.57,23.428,23.54,48265,0
+BSMR.US,D,20221201,000000,23.56,23.61,23.5319,23.59,99247,0
+BSMR.US,D,20221202,000000,23.55,23.57,23.55,23.56,13007,0
+BSMR.US,D,20221205,000000,23.57,23.59,23.53,23.5553,23067,0
+BSMR.US,D,20221206,000000,23.63,23.63,23.5847,23.62,56960,0
+BSMR.US,D,20221207,000000,23.595,23.68,23.595,23.62,30838,0
+BSMR.US,D,20221208,000000,23.65,23.65,23.6249,23.65,10478,0
+BSMR.US,D,20221209,000000,23.64,23.64,23.6157,23.635,5723,0
+BSMR.US,D,20221212,000000,23.6209,23.65,23.595,23.6206,64194,0
+BSMR.US,D,20221213,000000,23.73,23.76,23.66,23.6765,37098,0
+BSMR.US,D,20221214,000000,23.71,23.71,23.615,23.6555,21354,0
+BSMR.US,D,20221215,000000,23.675,23.7,23.62,23.68,25692,0
+BSMR.US,D,20221216,000000,23.6201,23.68,23.62,23.66,42143,0
+BSMR.US,D,20221219,000000,23.6,23.65,23.59,23.6007,29121,0
+BSMR.US,D,20221220,000000,23.6,23.6,23.5694,23.5753,32975,0
+BSMR.US,D,20221221,000000,23.49,23.58,23.49,23.54,191126,0
+BSMR.US,D,20221222,000000,23.6,23.6,23.54,23.5534,36035,0
+BSMR.US,D,20221223,000000,23.59,23.601,23.527,23.565,40835,0
+BSMR.US,D,20221227,000000,23.5137,23.55,23.46,23.46,34341,0
+BSMR.US,D,20221228,000000,23.5,23.58,23.5,23.525,34801,0
+BSMR.US,D,20221229,000000,23.55,23.55,23.5,23.53,39738,0
+BSMR.US,D,20221230,000000,23.51,23.54,23.5,23.5196,25076,0
+BSMR.US,D,20230103,000000,23.57,23.6,23.54,23.555,25020,0
+BSMR.US,D,20230104,000000,23.64,23.65,23.6093,23.635,17919,0
+BSMR.US,D,20230105,000000,23.63,23.68,23.6022,23.645,27730,0
+BSMR.US,D,20230106,000000,23.67,23.73,23.67,23.7239,7355,0
+BSMR.US,D,20230109,000000,23.77,23.8,23.769,23.79,20554,0
+BSMR.US,D,20230110,000000,23.7592,23.81,23.755,23.7997,8399,0
+BSMR.US,D,20230111,000000,23.82,23.85,23.7874,23.84,11806,0
+BSMR.US,D,20230112,000000,23.92,23.92,23.86,23.905,9555,0
+BSMR.US,D,20230113,000000,23.91,23.94,23.885,23.8899,26019,0
+BSMR.US,D,20230117,000000,23.935,24.15,23.915,23.9511,95949,0
+BSMR.US,D,20230118,000000,24.07,24.17,23.99,24.01,139059,0
+BSMR.US,D,20230119,000000,24.015,24.11,24.01,24.025,55270,0
+BSMR.US,D,20230120,000000,24.03,24.04,24.0101,24.02,6957,0
+BSMR.US,D,20230123,000000,23.97,23.999,23.9462,23.965,34964,0
+BSMR.US,D,20230124,000000,23.96,24,23.93,23.96,26652,0
+BSMR.US,D,20230125,000000,23.99,24,23.9651,23.9651,15307,0
+BSMR.US,D,20230126,000000,23.94,24.03,23.94,23.99,19480,0
+BSMR.US,D,20230127,000000,23.96,23.97,23.93,23.95,3081,0
+BSMR.US,D,20230130,000000,23.97,23.98,23.93,23.96,13608,0
+BSMR.US,D,20230131,000000,23.9827,23.99,23.9827,23.99,1603,0
+BSMR.US,D,20230201,000000,24.05,24.1,24,24.09,17898,0
+BSMR.US,D,20230202,000000,24.09,24.11,24.0801,24.0954,8365,0
+BSMR.US,D,20230203,000000,24.02,24.03,23.95,24.025,31260,0
+BSMR.US,D,20230206,000000,23.98,23.98,23.9501,23.965,18505,0
+BSMR.US,D,20230207,000000,23.92,23.97,23.9,23.93,18534,0
+BSMR.US,D,20230208,000000,23.95,23.961,23.91,23.94,16750,0
+BSMR.US,D,20230209,000000,23.95,23.95,23.88,23.915,16844,0
+BSMR.US,D,20230210,000000,23.905,23.92,23.8901,23.895,2324,0
+BSMR.US,D,20230213,000000,23.93,23.93,23.89,23.93,10940,0
+BSMR.US,D,20230214,000000,23.87,23.88,23.85,23.85,9526,0
+BSMR.US,D,20230215,000000,23.87,23.87,23.77,23.795,19158,0
+BSMR.US,D,20230216,000000,23.74,23.74,23.68,23.68,11488,0
+BSMR.US,D,20230217,000000,23.5901,23.65,23.59,23.635,3490,0
+BSMR.US,D,20230221,000000,23.5017,23.51,23.49,23.49,4584,0
+BSMR.US,D,20230222,000000,23.509,23.51,23.4614,23.48,7831,0
+BSMR.US,D,20230223,000000,23.495,23.53,23.49,23.495,21422,0
+BSMR.US,D,20230224,000000,23.46,23.46,23.42,23.435,7357,0
+BSMR.US,D,20230227,000000,23.47,23.5,23.448,23.475,34787,0
+BSMR.US,D,20230228,000000,23.4843,23.4976,23.46,23.495,14410,0
+BSMR.US,D,20230301,000000,23.4465,23.45,23.36,23.4332,19243,0
+BSMR.US,D,20230302,000000,23.409,23.44,23.381,23.42,29324,0
+BSMR.US,D,20230303,000000,23.46,23.46,23.3854,23.4354,20414,0
+BSMR.US,D,20230306,000000,23.4596,23.48,23.4453,23.46,8821,0
+BSMR.US,D,20230307,000000,23.48,23.48,23.4462,23.46,4236,0
+BSMR.US,D,20230308,000000,23.455,23.49,23.455,23.465,14164,0
+BSMR.US,D,20230309,000000,23.5,23.52,23.5,23.52,3272,0
+BSMR.US,D,20230310,000000,23.58,23.65,23.5779,23.585,9653,0
+BSMR.US,D,20230313,000000,23.73,23.76,23.59,23.7,43660,0
+BSMR.US,D,20230314,000000,23.7,23.7,23.58,23.6409,8669,0
+BSMR.US,D,20230315,000000,23.799,23.81,23.76,23.7647,11906,0
+BSMR.US,D,20230316,000000,23.779,23.78,23.7,23.725,33518,0
+BSMR.US,D,20230317,000000,23.78,23.81,23.77,23.8038,21178,0
+BSMR.US,D,20230320,000000,23.69,23.71,23.66,23.6653,8930,0
+BSMR.US,D,20230321,000000,23.73,23.73,23.62,23.6397,13129,0
+BSMR.US,D,20230322,000000,23.7,23.78,23.666,23.7544,17669,0
+BSMR.US,D,20230323,000000,23.78,23.78,23.74,23.77,18745,0
+BSMR.US,D,20230324,000000,23.82,23.97,23.7656,23.7911,12937,0
+BSMR.US,D,20230327,000000,23.83,23.83,23.71,23.78,26637,0
+BSMR.US,D,20230328,000000,23.75,23.82,23.75,23.81,7205,0
+BSMR.US,D,20230329,000000,23.75,23.8183,23.72,23.76,20902,0
+BSMR.US,D,20230330,000000,23.8187,23.86,23.8187,23.85,12776,0
+BSMR.US,D,20230331,000000,23.84,23.88,23.821,23.87,29412,0
+BSMR.US,D,20230403,000000,23.8545,23.92,23.8545,23.895,14691,0
+BSMR.US,D,20230404,000000,23.875,23.95,23.875,23.93,18966,0
+BSMR.US,D,20230405,000000,23.98,24.01,23.96,23.97,8178,0
+BSMR.US,D,20230406,000000,24.04,24.04,23.967,24.01,13250,0
+BSMR.US,D,20230410,000000,24.01,24.01,23.92,23.97,220736,0
+BSMR.US,D,20230411,000000,24.04,24.04,23.9799,24.04,21597,0
+BSMR.US,D,20230412,000000,24.08,24.08,24.04,24.055,20023,0
+BSMR.US,D,20230413,000000,24.073,24.073,23.94,23.97,224327,0
+BSMR.US,D,20230414,000000,23.95,24.03,23.925,23.9302,12862,0
+BSMR.US,D,20230417,000000,23.9199,23.9399,23.87,23.8999,8084,0
+BSMR.US,D,20230418,000000,23.89,23.89,23.8113,23.83,16715,0
+BSMR.US,D,20230419,000000,23.8,23.8,23.7301,23.745,8546,0
+BSMR.US,D,20230420,000000,23.7486,23.8,23.7486,23.755,17807,0
+BSMR.US,D,20230421,000000,23.82,23.82,23.701,23.735,16649,0
+BSMR.US,D,20230424,000000,23.7285,23.74,23.7055,23.725,8731,0
+BSMR.US,D,20230425,000000,23.76,23.7799,23.69,23.765,27076,0
+BSMR.US,D,20230426,000000,23.76,23.76,23.72,23.76,24446,0
+BSMR.US,D,20230427,000000,23.75,23.75,23.7,23.705,25454,0
+BSMR.US,D,20230428,000000,23.75,23.75,23.72,23.74,5164,0
+BSMR.US,D,20230501,000000,23.76,23.76,23.71,23.71,8557,0
+BSMR.US,D,20230502,000000,23.71,23.77,23.71,23.77,20206,0
+BSMR.US,D,20230503,000000,23.7501,23.787,23.74,23.75,41385,0
+BSMR.US,D,20230504,000000,23.75,23.8,23.75,23.8,24121,0
+BSMR.US,D,20230505,000000,23.7801,23.81,23.76,23.795,12470,0
+BSMR.US,D,20230508,000000,23.78,23.8,23.7601,23.775,2745,0
+BSMR.US,D,20230509,000000,23.79,23.8,23.77,23.78,9342,0
+BSMR.US,D,20230510,000000,23.74,23.81,23.74,23.78,41306,0
+BSMR.US,D,20230511,000000,23.77,23.81,23.77,23.79,14334,0
+BSMR.US,D,20230512,000000,23.79,23.79,23.75,23.765,5271,0
+BSMR.US,D,20230515,000000,23.8,23.8,23.7401,23.79,15221,0
+BSMR.US,D,20230516,000000,23.7201,23.77,23.72,23.72,23699,0
+BSMR.US,D,20230517,000000,23.7264,23.74,23.69,23.69,6824,0
+BSMR.US,D,20230518,000000,23.65,23.65,23.58,23.595,14437,0
+BSMR.US,D,20230519,000000,23.569,23.57,23.51,23.5254,15480,0
+BSMR.US,D,20230522,000000,23.42,23.47,23.42,23.435,7250,0
+BSMR.US,D,20230523,000000,23.421,23.421,23.3801,23.4,9725,0
+BSMR.US,D,20230524,000000,23.39,23.39,23.31,23.3191,22145,0
+BSMR.US,D,20230525,000000,23.35,23.39,23.34,23.39,12079,0
+BSMR.US,D,20230526,000000,23.41,23.419,23.37,23.39,11408,0
+BSMR.US,D,20230530,000000,23.43,23.48,23.4299,23.46,4894,0
+BSMR.US,D,20230531,000000,23.505,23.515,23.4904,23.515,53838,0
+BSMR.US,D,20230601,000000,23.59,23.59,23.5421,23.555,6557,0
+BSMR.US,D,20230602,000000,23.52,23.53,23.4857,23.4857,5644,0
+BSMR.US,D,20230605,000000,23.51,23.56,23.51,23.53,9807,0
+BSMR.US,D,20230606,000000,23.5894,23.618,23.56,23.56,9420,0
+BSMR.US,D,20230607,000000,23.58,23.58,23.5333,23.535,16107,0
+BSMR.US,D,20230608,000000,23.55,23.59,23.54,23.5705,67801,0
+BSMR.US,D,20230609,000000,23.57,23.57,23.53,23.5441,19615,0
+BSMR.US,D,20230612,000000,23.63,23.63,23.5501,23.575,11529,0
+BSMR.US,D,20230613,000000,23.575,23.6,23.565,23.565,5308,0
+BSMR.US,D,20230614,000000,23.5703,23.59,23.5374,23.5803,5434,0
+BSMR.US,D,20230615,000000,23.63,23.725,23.6,23.6341,38719,0
+BSMR.US,D,20230616,000000,23.67,23.6839,23.6133,23.6347,14760,0
+BSMR.US,D,20230620,000000,23.59,23.7,23.58,23.62,32825,0
+BSMR.US,D,20230621,000000,23.63,23.63,23.56,23.62,30612,0
+BSMR.US,D,20230622,000000,23.56,23.58,23.54,23.54,6756,0
+BSMR.US,D,20230623,000000,23.68,23.68,23.59,23.61,5047,0
+BSMR.US,D,20230626,000000,23.61,23.61,23.48,23.59,19931,0
+BSMR.US,D,20230627,000000,23.63,23.63,23.51,23.5905,15064,0
+BSMR.US,D,20230628,000000,23.63,23.64,23.6007,23.64,19881,0
+BSMR.US,D,20230629,000000,23.5775,23.59,23.52,23.54,31958,0
+BSMR.US,D,20230630,000000,23.595,23.61,23.57,23.6,9074,0
+BSMR.US,D,20230703,000000,23.53,23.62,23.53,23.55,9596,0
+BSMR.US,D,20230705,000000,23.5999,23.6,23.54,23.59,5466,0
+BSMR.US,D,20230706,000000,23.51,23.57,23.49,23.54,10730,0
+BSMR.US,D,20230707,000000,23.57,23.63,23.5001,23.5358,121975,0
+BSMR.US,D,20230710,000000,23.58,23.61,23.525,23.5594,28323,0
+BSMR.US,D,20230711,000000,23.525,23.55,23.52,23.52,5191,0
+BSMR.US,D,20230712,000000,23.61,23.6138,23.57,23.59,3296,0
+BSMR.US,D,20230713,000000,23.61,23.67,23.55,23.67,25738,0
+BSMR.US,D,20230714,000000,23.615,23.63,23.61,23.61,4952,0
+BSMR.US,D,20230717,000000,23.6,23.7,23.6,23.635,9051,0
+BSMR.US,D,20230718,000000,23.63,23.67,23.62,23.6434,7064,0
+BSMR.US,D,20230719,000000,23.6505,23.71,23.6505,23.69,7271,0
+BSMR.US,D,20230720,000000,23.68,23.6901,23.66,23.6901,7055,0
+BSMR.US,D,20230721,000000,23.6765,23.71,23.6765,23.68,5594,0
+BSMR.US,D,20230724,000000,23.6401,23.66,23.635,23.635,5355,0
+BSMR.US,D,20230725,000000,23.64,23.7,23.61,23.62,23349,0
+BSMR.US,D,20230726,000000,23.61,23.69,23.61,23.664,19453,0
+BSMR.US,D,20230727,000000,23.67,23.67,23.62,23.625,5110,0
+BSMR.US,D,20230728,000000,23.66,23.66,23.614,23.625,5029,0
+BSMR.US,D,20230731,000000,23.5897,23.5897,23.53,23.53,3466,0
+BSMR.US,D,20230801,000000,23.59,23.59,23.5104,23.5225,5130,0
+BSMR.US,D,20230802,000000,23.46,23.528,23.46,23.47,8381,0
+BSMR.US,D,20230803,000000,23.42,23.42,23.35,23.35,5690,0
+BSMR.US,D,20230804,000000,23.41,23.4399,23.37,23.4283,11316,0
+BSMR.US,D,20230807,000000,23.44,23.455,23.4159,23.4159,10100,0
+BSMR.US,D,20230808,000000,23.45,23.46,23.4,23.419,11840,0
+BSMR.US,D,20230809,000000,23.47,23.52,23.37,23.44,43742,0
+BSMR.US,D,20230810,000000,23.45,23.48,23.42,23.4482,4808,0
+BSMR.US,D,20230811,000000,23.441,23.48,23.41,23.4335,9236,0
+BSMR.US,D,20230814,000000,23.46,23.51,23.46,23.51,8326,0
+BSMR.US,D,20230815,000000,23.5,23.5291,23.47,23.485,15618,0
+BSMR.US,D,20230816,000000,23.52,23.52,23.45,23.455,15561,0
+BSMR.US,D,20230817,000000,23.5,23.5,23.42,23.42,91232,0
+BSMR.US,D,20230818,000000,23.42,23.45,23.38,23.4059,19381,0
+BSMR.US,D,20230821,000000,23.315,23.33,23.29,23.32,22029,0
+BSMR.US,D,20230822,000000,23.29,23.33,23.28,23.2856,11537,0
+BSMR.US,D,20230823,000000,23.35,23.35,23.33,23.3393,4396,0
+BSMR.US,D,20230824,000000,23.34,23.35,23.28,23.3109,24259,0
+BSMR.US,D,20230825,000000,23.31,23.32,23.26,23.32,22320,0
+BSMR.US,D,20230828,000000,23.295,23.325,23.295,23.325,4320,0
+BSMR.US,D,20230829,000000,23.34,23.36,23.34,23.3548,15553,0
+BSMR.US,D,20230830,000000,23.34,23.37,23.32,23.335,18796,0
+BSMR.US,D,20230831,000000,23.34,23.38,23.31,23.34,34861,0
+BSMR.US,D,20230901,000000,23.4,23.4,23.3415,23.3415,4435,0
+BSMR.US,D,20230905,000000,23.3225,23.35,23.31,23.31,20251,0
+BSMR.US,D,20230906,000000,23.27,23.33,23.23,23.26,23683,0
+BSMR.US,D,20230907,000000,23.33,23.33,23.25,23.3,14753,0
+BSMR.US,D,20230908,000000,23.28,23.33,23.278,23.29,7301,0
+BSMR.US,D,20230911,000000,23.27,23.32,23.27,23.32,8794,0
+BSMR.US,D,20230912,000000,23.32,23.32,23.29,23.295,7437,0
+BSMR.US,D,20230913,000000,23.29,23.34,23.29,23.29,21419,0
+BSMR.US,D,20230914,000000,23.29,23.3,23.29,23.295,4048,0
+BSMR.US,D,20230915,000000,23.29,23.29,23.25,23.2635,14454,0
+BSMR.US,D,20230918,000000,23.26,23.26,23.22,23.25,13870,0
+BSMR.US,D,20230919,000000,23.25,23.26,23.23,23.2396,9617,0
+BSMR.US,D,20230920,000000,23.21,23.25,23.19,23.19,6401,0
+BSMR.US,D,20230921,000000,23.1,23.15,23.07,23.12,34135,0
+BSMR.US,D,20230922,000000,23.16,23.16,23.08,23.08,13116,0
+BSMR.US,D,20230925,000000,23.09,23.09,22.97,22.98,22121,0
+BSMR.US,D,20230926,000000,22.96,22.99,22.943,22.98,28187,0
+BSMR.US,D,20230927,000000,22.9888,22.9888,22.93,22.935,10333,0
+BSMR.US,D,20230928,000000,22.94,22.94,22.855,22.8659,13451,0
+BSMR.US,D,20230929,000000,22.901,22.91,22.88,22.8854,16900,0
+BSMR.US,D,20231002,000000,22.91,22.91,22.81,22.82,32570,0
+BSMR.US,D,20231003,000000,22.8,22.81,22.76,22.77,20188,0
+BSMR.US,D,20231004,000000,22.7714,22.81,22.76,22.81,17131,0
+BSMR.US,D,20231005,000000,22.82,22.84,22.8,22.82,16219,0
+BSMR.US,D,20231006,000000,22.75,22.78,22.71,22.76,34112,0
+BSMR.US,D,20231009,000000,22.77,22.87,22.77,22.8267,7008,0
+BSMR.US,D,20231010,000000,22.8098,22.88,22.8098,22.88,15497,0
+BSMR.US,D,20231011,000000,22.9675,22.99,22.95,22.99,19381,0
+BSMR.US,D,20231012,000000,22.98,22.99,22.9342,22.9491,10411,0
+BSMR.US,D,20231013,000000,23.01,23.03,22.98,22.9963,15767,0
+BSMR.US,D,20231016,000000,22.96,22.96,22.91,22.95,10778,0
+BSMR.US,D,20231017,000000,22.8807,22.9005,22.82,22.87,12667,0
+BSMR.US,D,20231018,000000,22.8216,22.89,22.8,22.82,16995,0
+BSMR.US,D,20231019,000000,22.83,22.83,22.7608,22.77,6640,0
+BSMR.US,D,20231020,000000,22.79,22.79,22.7545,22.765,10481,0
+BSMR.US,D,20231023,000000,22.83,22.83,22.7,22.73,147737,0
+BSMR.US,D,20231024,000000,22.74,22.74,22.7054,22.72,9657,0
+BSMR.US,D,20231025,000000,22.74,22.74,22.6505,22.68,18230,0
+BSMR.US,D,20231026,000000,22.705,22.715,22.63,22.68,36215,0
+BSMR.US,D,20231027,000000,22.71,22.729,22.65,22.69,38883,0
+BSMR.US,D,20231030,000000,22.68,22.7,22.65,22.68,18852,0
+BSMR.US,D,20231031,000000,22.69,22.89,22.63,22.7,78713,0
+BSMR.US,D,20231101,000000,22.73,22.76,22.65,22.68,153200,0
+BSMR.US,D,20231102,000000,22.8,22.85,22.73,22.85,19330,0
+BSMR.US,D,20231103,000000,23.04,23.04,22.9447,22.97,73396,0
+BSMR.US,D,20231106,000000,22.9499,22.9699,22.9,22.94,67751,0
+BSMR.US,D,20231107,000000,22.9986,23.0699,22.9986,23.06,23477,0
+BSMR.US,D,20231108,000000,23.1,23.14,23.072,23.14,22389,0
+BSMR.US,D,20231109,000000,23.08,23.11,23.03,23.04,16550,0
+BSMR.US,D,20231110,000000,23.15,23.17,23.11,23.15,30020,0
+BSMR.US,D,20231113,000000,23.16,23.16,23.081,23.16,16827,0
+BSMR.US,D,20231114,000000,23.3,23.38,23.251,23.28,41572,0
+BSMR.US,D,20231115,000000,23.19,23.25,23.19,23.205,39043,0
+BSMR.US,D,20231116,000000,23.31,23.38,23.28,23.295,20927,0
+BSMR.US,D,20231117,000000,23.31,23.32,23.26,23.3,21854,0
+BSMR.US,D,20231120,000000,23.28,23.33,23.26,23.32,27134,0
+BSMR.US,D,20231121,000000,23.32,23.32,23.275,23.2756,43623,0
+BSMR.US,D,20231122,000000,23.3496,23.3779,23.3199,23.3635,11294,0
+BSMR.US,D,20231124,000000,23.36,23.36,23.319,23.355,10458,0
+BSMR.US,D,20231127,000000,23.3303,23.41,23.3303,23.39,30983,0
+BSMR.US,D,20231128,000000,23.36,23.45,23.36,23.4095,12767,0
+BSMR.US,D,20231129,000000,23.5,23.55,23.48,23.54,12625,0
+BSMR.US,D,20231130,000000,23.59,23.59,23.51,23.5144,12399,0
+BSMR.US,D,20231201,000000,23.58,23.62,23.545,23.62,19744,0
+BSMR.US,D,20231204,000000,23.59,23.6,23.545,23.5931,66590,0
+BSMR.US,D,20231205,000000,23.64,23.65,23.61,23.6209,37242,0
+BSMR.US,D,20231206,000000,23.6283,23.69,23.6101,23.68,43721,0
+BSMR.US,D,20231207,000000,23.69,23.7,23.6657,23.69,34771,0
+BSMR.US,D,20231208,000000,23.61,23.66,23.61,23.62,26750,0
+BSMR.US,D,20231211,000000,23.67,23.7,23.621,23.6854,14043,0
+BSMR.US,D,20231212,000000,23.71,23.71,23.65,23.6843,50047,0
+BSMR.US,D,20231213,000000,23.73,23.78,23.64,23.7554,13338,0
+BSMR.US,D,20231214,000000,23.8396,23.84,23.7871,23.825,64741,0
+BSMR.US,D,20231215,000000,23.835,23.86,23.82,23.8344,19400,0
+BSMR.US,D,20231218,000000,23.75,23.815,23.7301,23.7846,25734,0
+BSMR.US,D,20231219,000000,23.755,23.7919,23.7301,23.76,20779,0
+BSMR.US,D,20231220,000000,23.88,23.88,23.765,23.8251,75832,0
+BSMR.US,D,20231221,000000,23.86,23.86,23.78,23.7996,63536,0
+BSMR.US,D,20231222,000000,23.86,23.86,23.81,23.83,55663,0
+BSMR.US,D,20231226,000000,23.88,23.88,23.8117,23.86,168967,0
+BSMR.US,D,20231227,000000,23.856,23.92,23.855,23.875,59122,0
+BSMR.US,D,20231228,000000,23.89,23.89,23.83,23.8445,12226,0
+BSMR.US,D,20231229,000000,23.89,23.91,23.8306,23.9029,48386,0
+BSMR.US,D,20240102,000000,23.87,23.88,23.8292,23.8609,21875,0
+BSMR.US,D,20240103,000000,23.8395,23.92,23.83,23.875,32004,0
+BSMR.US,D,20240104,000000,23.87,23.87,23.8205,23.86,11130,0
+BSMR.US,D,20240105,000000,23.86,23.88,23.8082,23.8506,17786,0
+BSMR.US,D,20240108,000000,23.81,23.905,23.81,23.84,104654,0
+BSMR.US,D,20240109,000000,23.88,23.92,23.86,23.875,36616,0
+BSMR.US,D,20240110,000000,23.86,23.87,23.845,23.865,15294,0
+BSMR.US,D,20240111,000000,23.8494,23.9,23.8201,23.86,11324,0
+BSMR.US,D,20240112,000000,23.84,23.89,23.84,23.87,8684,0
+BSMR.US,D,20240116,000000,23.86,23.86,23.75,23.8236,17983,0
+BSMR.US,D,20240117,000000,23.77,23.8195,23.75,23.75,29000,0
+BSMR.US,D,20240118,000000,23.81,23.81,23.71,23.75,103877,0
+BSMR.US,D,20240119,000000,23.71,23.715,23.69,23.7054,10160,0
+BSMR.US,D,20240122,000000,23.68,23.6999,23.66,23.6781,35108,0
+BSMR.US,D,20240123,000000,23.65,23.67,23.63,23.6554,37735,0
+BSMR.US,D,20240124,000000,23.7,23.7,23.59,23.6163,28324,0
+BSMR.US,D,20240125,000000,23.675,23.71,23.66,23.7,24641,0
+BSMR.US,D,20240126,000000,23.71,23.71,23.67,23.6848,16378,0
+BSMR.US,D,20240129,000000,23.67,23.75,23.67,23.74,27162,0
+BSMR.US,D,20240130,000000,23.75,23.78,23.7041,23.7647,35998,0
+BSMR.US,D,20240131,000000,23.78,23.829,23.78,23.8,16383,0
+BSMR.US,D,20240201,000000,23.8394,23.87,23.81,23.85,26946,0
+BSMR.US,D,20240202,000000,23.86,23.86,23.7301,23.7848,64797,0
+BSMR.US,D,20240205,000000,23.83,23.83,23.7001,23.72,71530,0
+BSMR.US,D,20240206,000000,23.745,23.77,23.74,23.745,12901,0
+BSMR.US,D,20240207,000000,23.76,23.77,23.72,23.7333,10102,0
+BSMR.US,D,20240208,000000,23.77,23.77,23.7,23.7298,11647,0
+BSMR.US,D,20240209,000000,23.76,23.77,23.7118,23.77,22347,0
+BSMR.US,D,20240212,000000,23.84,23.84,23.75,23.77,21695,0
+BSMR.US,D,20240213,000000,23.77,23.77,23.7,23.71,24963,0
+BSMR.US,D,20240214,000000,23.73,23.775,23.72,23.76,21240,0
+BSMR.US,D,20240215,000000,23.73,23.77,23.711,23.77,6118,0
+BSMR.US,D,20240216,000000,23.71,23.76,23.71,23.75,16170,0
+BSMR.US,D,20240220,000000,23.69,23.73,23.6881,23.73,61210,0
+BSMR.US,D,20240221,000000,23.73,23.75,23.69,23.72,55641,0
+BSMR.US,D,20240222,000000,23.76,23.76,23.68,23.72,49329,0
+BSMR.US,D,20240223,000000,23.79,23.79,23.69,23.71,153323,0
+BSMR.US,D,20240226,000000,23.78,23.78,23.63,23.66,104269,0
+BSMR.US,D,20240227,000000,23.66,23.72,23.66,23.7,33913,0
+BSMR.US,D,20240228,000000,23.71,23.78,23.71,23.72,17324,0
+BSMR.US,D,20240229,000000,23.79,23.79,23.68,23.75,17765,0
+BSMR.US,D,20240301,000000,23.7239,23.8,23.7239,23.76,24467,0
+BSMR.US,D,20240304,000000,23.81,23.81,23.7107,23.72,44061,0
+BSMR.US,D,20240305,000000,23.72,23.8,23.72,23.78,15849,0
+BSMR.US,D,20240306,000000,23.8,23.825,23.75,23.7791,45530,0
+BSMR.US,D,20240307,000000,23.7618,23.81,23.73,23.771,17874,0
+BSMR.US,D,20240308,000000,23.79,23.82,23.77,23.7897,16559,0
+BSMR.US,D,20240311,000000,23.85,23.85,23.7765,23.795,11070,0
+BSMR.US,D,20240312,000000,23.81,23.81,23.76,23.775,15896,0
+BSMR.US,D,20240313,000000,23.79,23.81,23.76,23.78,16757,0
+BSMR.US,D,20240314,000000,23.85,23.85,23.73,23.7403,11569,0
+BSMR.US,D,20240315,000000,23.78,23.78,23.72,23.7446,25480,0
+BSMR.US,D,20240318,000000,23.6809,23.72,23.66,23.715,43836,0
+BSMR.US,D,20240319,000000,23.74,23.74,23.6975,23.725,23317,0
+BSMR.US,D,20240320,000000,23.68,23.73,23.67,23.7248,17308,0
+BSMR.US,D,20240321,000000,23.72,23.72,23.68,23.685,37085,0
+BSMR.US,D,20240322,000000,23.74,23.74,23.7092,23.7194,20230,0
+BSMR.US,D,20240325,000000,23.77,23.77,23.6801,23.7,21921,0
+BSMR.US,D,20240326,000000,23.72,23.72,23.64,23.685,28031,0
+BSMR.US,D,20240327,000000,23.62,23.68,23.62,23.66,20279,0
+BSMR.US,D,20240328,000000,23.69,23.69,23.6499,23.655,17700,0
+BSMR.US,D,20240401,000000,23.67,23.67,23.62,23.625,27033,0
+BSMR.US,D,20240402,000000,23.65,23.65,23.56,23.575,19101,0
+BSMR.US,D,20240403,000000,23.56,23.58,23.535,23.5604,26677,0
+BSMR.US,D,20240404,000000,23.555,23.61,23.5401,23.59,49489,0
+BSMR.US,D,20240405,000000,23.52,23.56,23.52,23.55,17617,0
+BSMR.US,D,20240408,000000,23.55,23.56,23.53,23.53,11551,0
+BSMR.US,D,20240409,000000,23.59,23.6,23.55,23.5696,103038,0
+BSMR.US,D,20240410,000000,23.4724,23.5,23.4597,23.4697,28043,0
+BSMR.US,D,20240411,000000,23.4999,23.519,23.4502,23.475,30497,0
+BSMR.US,D,20240412,000000,23.52,23.54,23.44,23.5276,28932,0
+BSMR.US,D,20240415,000000,23.52,23.52,23.47,23.475,26973,0
+BSMR.US,D,20240416,000000,23.51,23.51,23.4798,23.4951,8362,0
+BSMR.US,D,20240417,000000,23.55,23.55,23.495,23.5398,8735,0
+BSMR.US,D,20240418,000000,23.52,23.5357,23.52,23.5346,12135,0
+BSMR.US,D,20240419,000000,23.55,23.55,23.52,23.55,9793,0
+BSMR.US,D,20240422,000000,23.52,23.52,23.4702,23.495,14192,0
+BSMR.US,D,20240423,000000,23.52,23.52,23.4801,23.505,16524,0
+BSMR.US,D,20240424,000000,23.5,23.5,23.4602,23.4851,33292,0
+BSMR.US,D,20240425,000000,23.425,23.45,23.41,23.45,8986,0
+BSMR.US,D,20240426,000000,23.46,23.46,23.44,23.4452,12539,0
+BSMR.US,D,20240429,000000,23.4627,23.475,23.45,23.46,10515,0
+BSMR.US,D,20240430,000000,23.439,23.46,23.4373,23.4452,13226,0
+BSMR.US,D,20240501,000000,23.5,23.5,23.45,23.485,12760,0
+BSMR.US,D,20240502,000000,23.49,23.51,23.47,23.4954,23942,0
+BSMR.US,D,20240503,000000,23.51,23.53,23.48,23.53,48132,0
+BSMR.US,D,20240506,000000,23.5,23.549,23.5,23.52,24346,0
+BSMR.US,D,20240507,000000,23.5744,23.5812,23.551,23.5659,23121,0
+BSMR.US,D,20240508,000000,23.5,23.586,23.5,23.56,20997,0
+BSMR.US,D,20240509,000000,23.58,23.5854,23.51,23.5811,12545,0
+BSMR.US,D,20240510,000000,23.6,23.6,23.5552,23.59,347817,0
+BSMR.US,D,20240513,000000,23.59,23.59,23.55,23.55,23518,0
+BSMR.US,D,20240514,000000,23.5703,23.59,23.51,23.58,29321,0
+BSMR.US,D,20240515,000000,23.59,23.64,23.59,23.61,32324,0
+BSMR.US,D,20240516,000000,23.6087,23.61,23.57,23.59,24085,0
+BSMR.US,D,20240517,000000,23.5855,23.5855,23.54,23.54,31216,0
+BSMR.US,D,20240520,000000,23.48,23.4959,23.46,23.46,54589,0
+BSMR.US,D,20240521,000000,23.51,23.51,23.45,23.45,24631,0
+BSMR.US,D,20240522,000000,23.4247,23.4247,23.39,23.4,24171,0
+BSMR.US,D,20240523,000000,23.4,23.42,23.36,23.37,33104,0
+BSMR.US,D,20240524,000000,23.39,23.39,23.34,23.38,23581,0
+BSMR.US,D,20240528,000000,23.36,23.39,23.35,23.35,41558,0
+BSMR.US,D,20240529,000000,23.35,23.36,23.31,23.3213,39669,0
+BSMR.US,D,20240530,000000,23.3013,23.34,23.3013,23.32,24917,0
+BSMR.US,D,20240531,000000,23.3799,23.3799,23.33,23.33,18486,0
+BSMR.US,D,20240603,000000,23.34,23.41,23.3397,23.4,71697,0
+BSMR.US,D,20240604,000000,23.42,23.46,23.395,23.4285,25947,0
+BSMR.US,D,20240605,000000,23.45,23.5,23.44,23.49,33890,0
+BSMR.US,D,20240606,000000,23.46,23.525,23.46,23.5054,47383,0
+BSMR.US,D,20240607,000000,23.46,23.47,23.42,23.45,22836,0
+BSMR.US,D,20240610,000000,23.46,23.47,23.43,23.455,13816,0
+BSMR.US,D,20240611,000000,23.4629,23.5,23.44,23.4854,24928,0
+BSMR.US,D,20240612,000000,23.51,23.58,23.51,23.5552,59589,0
+BSMR.US,D,20240613,000000,23.5401,23.6,23.5401,23.58,7012,0
+BSMR.US,D,20240614,000000,23.58,23.63,23.55,23.6151,61384,0
+BSMR.US,D,20240617,000000,23.59,23.59,23.5539,23.565,48167,0
+BSMR.US,D,20240618,000000,23.579,23.63,23.5602,23.615,166266,0
+BSMR.US,D,20240620,000000,23.555,23.59,23.53,23.57,72001,0
+BSMR.US,D,20240621,000000,23.58,23.59,23.53,23.57,11583,0
+BSMR.US,D,20240624,000000,23.48,23.54,23.48,23.52,60300,0
+BSMR.US,D,20240625,000000,23.529,23.55,23.49,23.5,72679,0
+BSMR.US,D,20240626,000000,23.56,23.56,23.48,23.5,83352,0
+BSMR.US,D,20240627,000000,23.46,23.5,23.46,23.485,28397,0
+BSMR.US,D,20240628,000000,23.5,23.51,23.46,23.48,38281,0
+BSMR.US,D,20240701,000000,23.42,23.46,23.41,23.41,21160,0
+BSMR.US,D,20240702,000000,23.43,23.5,23.43,23.45,27807,0
+BSMR.US,D,20240703,000000,23.5,23.54,23.49,23.54,12109,0
+BSMR.US,D,20240705,000000,23.55,23.59,23.5104,23.54,26169,0
+BSMR.US,D,20240708,000000,23.55,23.57,23.53,23.57,19073,0
+BSMR.US,D,20240709,000000,23.55,23.58,23.54,23.56,14881,0
+BSMR.US,D,20240710,000000,23.57,23.59,23.5401,23.5739,33848,0
+BSMR.US,D,20240711,000000,23.62,23.65,23.6022,23.6154,43948,0
+BSMR.US,D,20240712,000000,23.63,23.648,23.62,23.6353,23371,0
+BSMR.US,D,20240715,000000,23.64,23.65,23.5906,23.63,7903,0
+BSMR.US,D,20240716,000000,23.63,23.67,23.6033,23.665,57280,0
+BSMR.US,D,20240717,000000,23.68,23.68,23.59,23.64,212689,0
+BSMR.US,D,20240718,000000,23.61,23.66,23.6,23.64,70476,0
+BSMR.US,D,20240719,000000,23.62,23.655,23.62,23.635,27315,0
+BSMR.US,D,20240722,000000,23.62,23.62,23.565,23.59,28303,0
+BSMR.US,D,20240723,000000,23.5799,23.62,23.5795,23.605,34551,0
+BSMR.US,D,20240724,000000,23.6,23.6099,23.56,23.575,42925,0
+BSMR.US,D,20240725,000000,23.56,23.61,23.52,23.5262,173696,0
+BSMR.US,D,20240726,000000,23.59,23.59,23.54,23.55,76911,0
+BSMR.US,D,20240729,000000,23.62,23.62,23.565,23.59,45126,0
+BSMR.US,D,20240730,000000,23.595,23.6,23.57,23.59,25019,0
+BSMR.US,D,20240731,000000,23.61,23.64,23.59,23.64,17701,0
+BSMR.US,D,20240801,000000,23.64,23.7,23.64,23.6726,46638,0
+BSMR.US,D,20240802,000000,23.7399,23.8,23.739,23.76,33266,0
+BSMR.US,D,20240805,000000,23.8,23.8402,23.7661,23.7661,22070,0
+BSMR.US,D,20240806,000000,23.7479,23.79,23.73,23.7654,84185,0
+BSMR.US,D,20240807,000000,23.7599,23.76,23.67,23.69,151035,0
+BSMR.US,D,20240808,000000,23.7008,23.7008,23.6763,23.68,25092,0
+BSMR.US,D,20240809,000000,23.686,23.69,23.675,23.675,53154,0
+BSMR.US,D,20240812,000000,23.7,23.7,23.6744,23.6744,63517,0
+BSMR.US,D,20240813,000000,23.715,23.73,23.66,23.685,181975,0
+BSMR.US,D,20240814,000000,23.72,23.7336,23.65,23.675,230079,0
+BSMR.US,D,20240815,000000,23.64,23.65,23.61,23.62,41055,0
+BSMR.US,D,20240816,000000,23.665,23.68,23.62,23.6554,45902,0
+BSMR.US,D,20240819,000000,23.61,23.63,23.59,23.6,20357,0
+BSMR.US,D,20240820,000000,23.615,23.64,23.615,23.6354,39528,0
+BSMR.US,D,20240821,000000,23.61,23.67,23.61,23.6397,100188,0
+BSMR.US,D,20240822,000000,23.64,23.66,23.61,23.61,40677,0
+BSMR.US,D,20240823,000000,23.65,23.68,23.63,23.66,36767,0
+BSMR.US,D,20240826,000000,23.65,23.71,23.64,23.7,60925,0
+BSMR.US,D,20240827,000000,23.67,23.71,23.655,23.68,25999,0
+BSMR.US,D,20240828,000000,23.7,23.7,23.6724,23.695,53050,0
+BSMR.US,D,20240829,000000,23.693,23.71,23.68,23.7,24993,0
+BSMR.US,D,20240830,000000,23.71,23.71,23.68,23.68,62621,0
+BSMR.US,D,20240903,000000,23.71,23.72,23.66,23.685,453774,0
+BSMR.US,D,20240904,000000,23.7,23.7,23.67,23.6859,59121,0
+BSMR.US,D,20240905,000000,23.689,23.72,23.67,23.71,51039,0
+BSMR.US,D,20240906,000000,23.78,23.78,23.68,23.72,113405,0
+BSMR.US,D,20240909,000000,23.7111,23.7229,23.68,23.6887,129124,0
+BSMR.US,D,20240910,000000,23.7297,23.77,23.695,23.71,109801,0
+BSMR.US,D,20240911,000000,23.72,23.72,23.66,23.685,38004,0
+BSMR.US,D,20240912,000000,23.71,23.72,23.64,23.715,45535,0
+BSMR.US,D,20240913,000000,23.72,23.72,23.71,23.71,63682,0
+BSMR.US,D,20240916,000000,23.72,23.78,23.71,23.755,36757,0
+BSMR.US,D,20240917,000000,23.76,23.8,23.74,23.7818,136468,0
+BSMR.US,D,20240918,000000,23.76,23.79,23.7423,23.775,34225,0
+BSMR.US,D,20240919,000000,23.74,23.76,23.7,23.71,36810,0
+BSMR.US,D,20240920,000000,23.75,23.8,23.7111,23.78,15693,0
+BSMR.US,D,20240923,000000,23.71,23.739,23.66,23.715,44545,0
+BSMR.US,D,20240924,000000,23.7098,23.72,23.68,23.705,55321,0
+BSMR.US,D,20240925,000000,23.6802,23.71,23.6802,23.71,12344,0
+BSMR.US,D,20240926,000000,23.71,23.71,23.6701,23.68,25261,0
+BSMR.US,D,20240927,000000,23.7,23.75,23.7,23.7254,13738,0
+BSMR.US,D,20240930,000000,23.7024,23.72,23.695,23.7,35238,0
+BSMR.US,D,20241001,000000,23.74,23.76,23.73,23.75,25008,0
+BSMR.US,D,20241002,000000,23.75,23.78,23.73,23.75,28821,0
+BSMR.US,D,20241003,000000,23.75,23.79,23.72,23.775,32556,0
+BSMR.US,D,20241004,000000,23.719,23.74,23.67,23.6767,48535,0
+BSMR.US,D,20241007,000000,23.64,23.71,23.64,23.6853,21383,0
+BSMR.US,D,20241008,000000,23.7199,23.7277,23.68,23.705,23840,0
+BSMR.US,D,20241009,000000,23.685,23.7,23.62,23.66,33453,0
+BSMR.US,D,20241010,000000,23.6996,23.71,23.66,23.6754,22442,0
+BSMR.US,D,20241011,000000,23.66817,23.73,23.6625,23.71,67078,0
+BSMR.US,D,20241014,000000,23.64,23.6983,23.64,23.6788,14584,0
+BSMR.US,D,20241015,000000,23.71,23.73,23.705,23.7196,33868,0
+BSMR.US,D,20241016,000000,23.73,23.78,23.726,23.7566,47847,0
+BSMR.US,D,20241017,000000,23.729,23.81,23.7225,23.7995,52047,0
+BSMR.US,D,20241018,000000,23.83,23.83,23.74,23.78,128714,0
+BSMR.US,D,20241021,000000,23.72,23.72,23.68,23.6809,35791,0
+BSMR.US,D,20241022,000000,23.69,23.69,23.6557,23.6659,37024,0
+BSMR.US,D,20241023,000000,23.6297,23.6297,23.5944,23.595,11092,0
+BSMR.US,D,20241024,000000,23.59,23.64,23.5899,23.63,26146,0
+BSMR.US,D,20241025,000000,23.68,23.68,23.6404,23.66,23488,0
+BSMR.US,D,20241028,000000,23.66,23.66,23.6301,23.65,20291,0
+BSMR.US,D,20241029,000000,23.64,23.64,23.61,23.64,20746,0
+BSMR.US,D,20241030,000000,23.62,23.65,23.59,23.625,23261,0
+BSMR.US,D,20241031,000000,23.623,23.6696,23.61,23.64,37301,0
+BSMR.US,D,20241101,000000,23.6465,23.69,23.57,23.61,281819,0
+BSMR.US,D,20241104,000000,23.64,23.7,23.64,23.69,39786,0
+BSMR.US,D,20241105,000000,23.69,23.6999,23.64,23.69,53014,0
+BSMR.US,D,20241106,000000,23.59,23.61,23.555,23.56,28941,0
+BSMR.US,D,20241107,000000,23.62,23.75,23.591,23.62,75980,0
+BSMR.US,D,20241108,000000,23.67,23.78,23.67,23.75,13739,0
+BSMR.US,D,20241111,000000,23.71,23.74,23.683,23.715,35085,0
+BSMR.US,D,20241112,000000,23.72,23.82,23.6701,23.69,109061,0
+BSMR.US,D,20241113,000000,23.7,23.81,23.65,23.72,58542,0
+BSMR.US,D,20241114,000000,23.71,23.73,23.67,23.685,13602,0
+BSMR.US,D,20241115,000000,23.65,23.76,23.65,23.755,30520,0
+BSMR.US,D,20241118,000000,23.75,23.8,23.6,23.69,205482,0
+BSMR.US,D,20241119,000000,23.7,23.72,23.653,23.66,25912,0
+BSMR.US,D,20241120,000000,23.64,23.71,23.62,23.67,69895,0
+BSMR.US,D,20241121,000000,23.74,23.81,23.67,23.69,30051,0
+BSMR.US,D,20241122,000000,23.71,23.72,23.6573,23.7,58352,0
+BSMR.US,D,20241125,000000,23.705,23.84,23.7,23.73,7429,0
+BSMR.US,D,20241126,000000,23.72,23.75,23.7,23.74,10963,0
+BSMR.US,D,20241127,000000,23.76,23.78,23.7149,23.75,17983,0
+BSMR.US,D,20241129,000000,23.7443,23.7899,23.7443,23.77,3207,0
+BSMR.US,D,20241202,000000,23.64,23.848,23.64,23.75,39555,0
+BSMR.US,D,20241203,000000,23.8035,23.9,23.785,23.9,54622,0
+BSMR.US,D,20241204,000000,23.8,23.84,23.76,23.79,16776,0
+BSMR.US,D,20241205,000000,23.81,23.82,23.76,23.78,25002,0
+BSMR.US,D,20241206,000000,23.87,23.93,23.73,23.83,207873,0
+BSMR.US,D,20241209,000000,23.83,23.83,23.79,23.81,44197,0
+BSMR.US,D,20241210,000000,23.82,23.86,23.78,23.805,60992,0
+BSMR.US,D,20241211,000000,23.8175,23.8393,23.78,23.79,26652,0
+BSMR.US,D,20241212,000000,23.7793,23.79,23.72,23.75,39964,0
+BSMR.US,D,20241213,000000,23.75,23.75,23.7,23.7277,30945,0
+BSMR.US,D,20241216,000000,23.76,23.8,23.73,23.76,33780,0
+BSMR.US,D,20241217,000000,23.76,23.77,23.7,23.7,36544,0
+BSMR.US,D,20241218,000000,23.73,23.73,23.68,23.695,120680,0
+BSMR.US,D,20241219,000000,23.67,23.69,23.56,23.615,116437,0
+BSMR.US,D,20241220,000000,23.61,23.68,23.6,23.67,49802,0
+BSMR.US,D,20241223,000000,23.6,23.62,23.54,23.55,57468,0
+BSMR.US,D,20241224,000000,23.56,23.61,23.5201,23.61,21553,0
+BSMR.US,D,20241226,000000,23.59,23.62,23.5448,23.6,13065,0
+BSMR.US,D,20241227,000000,23.59,23.6,23.51,23.5522,171591,0
+BSMR.US,D,20241230,000000,23.62,23.7484,23.58,23.63,93307,0
+BSMR.US,D,20241231,000000,23.58,23.64,23.57,23.6,50196,0
+BSMR.US,D,20250102,000000,23.63,23.68,23.5901,23.65,74060,0
+BSMR.US,D,20250103,000000,23.66,23.6897,23.62,23.66,23693,0
+BSMR.US,D,20250106,000000,23.66,23.7,23.63,23.665,34904,0
+BSMR.US,D,20250107,000000,23.67,23.67,23.62,23.65,42053,0
+BSMR.US,D,20250108,000000,23.64,23.73,23.6,23.62,34930,0
+BSMR.US,D,20250110,000000,23.6,23.645,23.55,23.58,119286,0
+BSMR.US,D,20250113,000000,23.589,23.59,23.465,23.53,30478,0
+BSMR.US,D,20250114,000000,23.6,23.6,23.4728,23.54,54415,0
+BSMR.US,D,20250115,000000,23.5884,23.61,23.51,23.56,241542,0
+BSMR.US,D,20250116,000000,23.565,23.64,23.55,23.5709,36144,0
+BSMR.US,D,20250117,000000,23.61,23.7,23.5,23.64,34082,0
+BSMR.US,D,20250121,000000,23.59,23.66,23.5476,23.6,66866,0
+BSMR.US,D,20250122,000000,23.57,23.64,23.57,23.6102,47238,0
+BSMR.US,D,20250123,000000,23.585,23.64,23.52,23.59,157109,0
+BSMR.US,D,20250124,000000,23.59,23.598,23.56,23.585,41941,0
+BSMR.US,D,20250127,000000,23.62,23.66,23.5902,23.66,19940,0
+BSMR.US,D,20250128,000000,23.65,23.65,23.59,23.625,84214,0
+BSMR.US,D,20250129,000000,23.66,23.66,23.58,23.64,21779,0
+BSMR.US,D,20250130,000000,23.658,23.67,23.6,23.6353,68113,0
+BSMR.US,D,20250131,000000,23.67,23.67,23.62,23.66,23999,0
+BSMR.US,D,20250203,000000,23.68,23.68,23.62,23.6403,37551,0
+BSMR.US,D,20250204,000000,23.67,23.6846,23.62,23.68,49816,0
+BSMR.US,D,20250205,000000,23.67,23.72,23.67,23.71,45987,0
+BSMR.US,D,20250206,000000,23.72,23.72,23.69,23.71,47059,0
+BSMR.US,D,20250207,000000,23.67,23.71,23.64,23.64,32926,0
+BSMR.US,D,20250210,000000,23.71,23.71,23.64,23.69,92095,0
+BSMR.US,D,20250211,000000,23.675,23.7,23.65,23.675,31561,0
+BSMR.US,D,20250212,000000,23.64,23.65,23.62,23.64,49355,0
+BSMR.US,D,20250213,000000,23.6782,23.78,23.63,23.685,37189,0
+BSMR.US,D,20250214,000000,23.72,23.735,23.69,23.73,29884,0
+BSMR.US,D,20250218,000000,23.78,23.78,23.71,23.73,56806,0
+BSMR.US,D,20250219,000000,23.71,23.71,23.6,23.65,238993,0
+BSMR.US,D,20250220,000000,23.73,23.77,23.7,23.75,34115,0
+BSMR.US,D,20250221,000000,23.7,23.78,23.7,23.74,55923,0
+BSMR.US,D,20250224,000000,23.71,23.72,23.68,23.685,47444,0
+BSMR.US,D,20250225,000000,23.75,23.75,23.69,23.74,29988,0
+BSMR.US,D,20250226,000000,23.75,23.76,23.71,23.76,22331,0
+BSMR.US,D,20250227,000000,23.75,23.75,23.7,23.7295,20065,0
+BSMR.US,D,20250228,000000,23.77,23.77,23.73,23.77,18346,0
+BSMR.US,D,20250303,000000,23.7325,23.75,23.64,23.73,17149,0
+BSMR.US,D,20250304,000000,23.74,23.74,23.67,23.72,43792,0
+BSMR.US,D,20250305,000000,23.7188,23.76,23.6801,23.685,32861,0
+BSMR.US,D,20250306,000000,23.69,23.71,23.661,23.665,24425,0
+BSMR.US,D,20250307,000000,23.71,23.71,23.62,23.67,61387,0
+BSMR.US,D,20250310,000000,23.69,23.72,23.6701,23.68,51240,0
+BSMR.US,D,20250311,000000,23.67,23.69,23.65,23.675,35484,0
+BSMR.US,D,20250312,000000,23.67,23.71,23.61,23.64,96008,0
+BSMR.US,D,20250313,000000,23.64,23.67,23.5803,23.65,43502,0
+BSMR.US,D,20250314,000000,23.63,23.63,23.6,23.6152,38229,0
+BSMR.US,D,20250317,000000,23.6399,23.66,23.6101,23.65,65720,0
+BSMR.US,D,20250318,000000,23.6,23.6899,23.6,23.65,22014,0
+BSMR.US,D,20250319,000000,23.6269,23.6714,23.6269,23.67,52773,0
+BSMR.US,D,20250320,000000,23.74,23.74,23.6,23.67,191168,0
+BSMR.US,D,20250321,000000,23.675,23.68,23.6,23.62,39067,0
+BSMR.US,D,20250324,000000,23.54,23.5706,23.52,23.54,36907,0
+BSMR.US,D,20250325,000000,23.55,23.5899,23.49,23.57,139980,0
+BSMR.US,D,20250326,000000,23.54,23.54,23.4906,23.5,38151,0
+BSMR.US,D,20250327,000000,23.49,23.5,23.46,23.49,10957,0
+BSMR.US,D,20250328,000000,23.53,23.53,23.49,23.52,47489,0
+BSMR.US,D,20250331,000000,23.5497,23.55,23.5101,23.55,28644,0
+BSMR.US,D,20250401,000000,23.59,23.59,23.5,23.55,171100,0
+BSMR.US,D,20250402,000000,23.6,23.6,23.54,23.54,50273,0
+BSMR.US,D,20250403,000000,23.68,23.68,23.61,23.64,70002,0
+BSMR.US,D,20250404,000000,23.64,23.67,23.55,23.6201,53023,0
+BSMR.US,D,20250407,000000,23.61,23.625,23.2384,23.31,34791,0
+BSMR.US,D,20250408,000000,23.28,23.3599,23.13,23.17,133295,0
+BSMR.US,D,20250409,000000,23.03,23.25,22.88,23.17,56485,0
+BSMR.US,D,20250410,000000,23.47,23.47,23.02,23.17,43781,0
+BSMR.US,D,20250411,000000,22.96,23.0799,22.8905,23.025,54622,0
+BSMR.US,D,20250414,000000,23.13,23.2023,23.13,23.2,48125,0
+BSMR.US,D,20250415,000000,23.2,23.27,23.1601,23.2,58816,0
+BSMR.US,D,20250416,000000,23.21,23.2657,23.2,23.225,24244,0
+BSMR.US,D,20250417,000000,23.24,23.31,23.22,23.25,36890,0
+BSMR.US,D,20250421,000000,23.16,23.24,23.08,23.09,31209,0
+BSMR.US,D,20250422,000000,23.08,23.28,22.98,23.11,207817,0
+BSMR.US,D,20250423,000000,23.275,23.28,23.13,23.17,24339,0
+BSMR.US,D,20250424,000000,23.25,23.29,23.2101,23.29,37636,0
+BSMR.US,D,20250425,000000,23.32,23.42,23.27,23.36,98005,0
+BSMR.US,D,20250428,000000,23.3597,23.39,23.24,23.35,195037,0
+BSMR.US,D,20250429,000000,23.37,23.46,23.34,23.35,116378,0
+BSMR.US,D,20250430,000000,23.4113,23.4492,23.38,23.43,34229,0
+BSMR.US,D,20250501,000000,23.47,23.47,23.35,23.39,169499,0
+BSMR.US,D,20250502,000000,23.405,23.405,23.3401,23.36,60679,0
+BSMR.US,D,20250505,000000,23.37,23.41,23.34,23.39,94405,0
+BSMR.US,D,20250506,000000,23.35,23.44,23.34,23.42,39023,0
+BSMR.US,D,20250507,000000,23.45,23.47,23.3801,23.46,41385,0
+BSMR.US,D,20250508,000000,23.48,23.48,23.37,23.425,157249,0
+BSMR.US,D,20250509,000000,23.47,23.47,23.41,23.43,35227,0
+BSMR.US,D,20250512,000000,23.41,23.44,23.3828,23.43,123212,0
+BSMR.US,D,20250513,000000,23.4217,23.445,23.3801,23.41,45157,0
+BSMR.US,D,20250514,000000,23.47,23.47,23.35,23.4,149823,0
+BSMR.US,D,20250515,000000,23.44,23.4499,23.4,23.43,94553,0
+BSMR.US,D,20250516,000000,23.5,23.5,23.45,23.49,113519,0
+BSMR.US,D,20250519,000000,23.39,23.4,23.27,23.295,211636,0
+BSMR.US,D,20250520,000000,23.32,23.3299,23.28,23.31,54161,0
+BSMR.US,D,20250521,000000,23.3068,23.31,23.24,23.255,26779,0
+BSMR.US,D,20250522,000000,23.26,23.31,23.24,23.27,65761,0
+BSMR.US,D,20250523,000000,23.3,23.38,23.26,23.305,19349,0
+BSMR.US,D,20250527,000000,23.34,23.34,23.3041,23.34,49265,0
+BSMR.US,D,20250528,000000,23.35,23.3563,23.26,23.32,282200,0
+BSMR.US,D,20250529,000000,23.3481,23.36,23.32,23.35,75996,0
+BSMR.US,D,20250530,000000,23.34,23.3462,23.3101,23.325,59274,0
+BSMR.US,D,20250602,000000,23.32,23.33,23.28,23.32,61520,0
+BSMR.US,D,20250603,000000,23.31,23.3399,23.31,23.33,39349,0
+BSMR.US,D,20250604,000000,23.36,23.38,23.33,23.36,93659,0
+BSMR.US,D,20250605,000000,23.36,23.395,23.35,23.36,33804,0
+BSMR.US,D,20250606,000000,23.35,23.35,23.3101,23.33,45968,0
+BSMR.US,D,20250609,000000,23.31,23.38,23.31,23.34,43458,0
+BSMR.US,D,20250610,000000,23.35,23.38,23.325,23.3452,57992,0
+BSMR.US,D,20250611,000000,23.39,23.39,23.36,23.37,32810,0
+BSMR.US,D,20250612,000000,23.41,23.41,23.37,23.39,78685,0
+BSMR.US,D,20250613,000000,23.3972,23.3972,23.34,23.3798,90200,0
+BSMR.US,D,20250616,000000,23.37,23.39,23.35,23.38,50155,0
+BSMR.US,D,20250617,000000,23.42,23.4299,23.39,23.41,68551,0
+BSMR.US,D,20250618,000000,23.42,23.44,23.4102,23.4231,30194,0
+BSMR.US,D,20250620,000000,23.43,23.45,23.41,23.43,41889,0
+BSMR.US,D,20250623,000000,23.39,23.42,23.36,23.395,57162,0
+BSMR.US,D,20250624,000000,23.41,23.41,23.3901,23.41,32581,0
+BSMR.US,D,20250625,000000,23.46,23.46,23.39,23.43,69062,0
+BSMR.US,D,20250626,000000,23.45,23.46,23.4301,23.445,27276,0
+BSMR.US,D,20250627,000000,23.45,23.47,23.4399,23.46,29262,0
+BSMR.US,D,20250630,000000,23.47,23.4782,23.4568,23.47,35110,0
+BSMR.US,D,20250701,000000,23.48,23.55,23.4799,23.525,77121,0
+BSMR.US,D,20250702,000000,23.51,23.54,23.51,23.53,42430,0
+BSMR.US,D,20250703,000000,23.5417,23.5485,23.52,23.54,40090,0
+BSMR.US,D,20250707,000000,23.57,23.57,23.54,23.55,37042,0
+BSMR.US,D,20250708,000000,23.55,23.55,23.525,23.55,49679,0
+BSMR.US,D,20250709,000000,23.54,23.56,23.54,23.5554,34283,0
+BSMR.US,D,20250710,000000,23.57,23.57,23.55,23.57,57481,0
+BSMR.US,D,20250711,000000,23.55,23.5682,23.54,23.56,52160,0
+BSMR.US,D,20250714,000000,23.56,23.566501,23.55,23.56,35558,0
+BSMR.US,D,20250715,000000,23.58,23.58,23.531,23.56,39808,0
+BSMR.US,D,20250716,000000,23.56,23.57,23.52,23.545,35471,0
+BSMR.US,D,20250717,000000,23.5288,23.5299,23.5018,23.52,31045,0
+BSMR.US,D,20250718,000000,23.5375,23.5375,23.5105,23.525,39190,0
+BSMR.US,D,20250721,000000,23.51,23.51,23.4616,23.4704,16380,0
+BSMR.US,D,20250722,000000,23.475,23.48,23.47,23.475,22008,0
+BSMR.US,D,20250723,000000,23.5,23.5,23.45,23.4672,18552,0
+BSMR.US,D,20250724,000000,23.49,23.49,23.44,23.46,54508,0
+BSMR.US,D,20250725,000000,23.54,23.54,23.48,23.495,107228,0
+BSMR.US,D,20250728,000000,23.54,23.54,23.48,23.485,40194,0
+BSMR.US,D,20250729,000000,23.53,23.53,23.48,23.4998,63055,0
+BSMR.US,D,20250730,000000,23.51,23.53,23.48,23.49,19254,0
+BSMR.US,D,20250731,000000,23.54,23.54,23.5,23.5,47864,0
+BSMR.US,D,20250801,000000,23.58,23.5999,23.56,23.585,33039,0
+BSMR.US,D,20250804,000000,23.58,23.595,23.57,23.585,46614,0
+BSMR.US,D,20250805,000000,23.5983,23.6009,23.56,23.585,29217,0
+BSMR.US,D,20250806,000000,23.595,23.61,23.58,23.5889,32609,0
+BSMR.US,D,20250807,000000,23.59,23.6173,23.59,23.605,14605,0
+BSMR.US,D,20250808,000000,23.61,23.61,23.583,23.5954,23194,0
+BSMR.US,D,20250811,000000,23.59,23.6118,23.57,23.5854,38391,0
+BSMR.US,D,20250812,000000,23.62,23.62,23.54,23.605,34348,0
+BSMR.US,D,20250813,000000,23.65,23.65,23.6101,23.625,22557,0
+BSMR.US,D,20250814,000000,23.6299,23.6356,23.59,23.605,11729,0
+BSMR.US,D,20250815,000000,23.6,23.6199,23.59,23.608,18900,0
+BSMR.US,D,20250818,000000,23.58,23.58,23.54,23.56,20275,0
+BSMR.US,D,20250819,000000,23.58,23.58,23.54,23.5545,30338,0
+BSMR.US,D,20250820,000000,23.59,23.59,23.55,23.565,23300,0
+BSMR.US,D,20250821,000000,23.57,23.5799,23.475,23.545,42478,0
+BSMR.US,D,20250822,000000,23.58,23.6,23.5,23.57,52044,0
+BSMR.US,D,20250825,000000,23.5734,23.5734,23.5409,23.57,22822,0
+BSMR.US,D,20250826,000000,23.6,23.6,23.56,23.575,23703,0
+BSMR.US,D,20250827,000000,23.56,23.63,23.535,23.55,38016,0
+BSMR.US,D,20250828,000000,23.5413,23.56,23.53,23.545,22746,0
+BSMR.US,D,20250829,000000,23.54,23.5676,23.5329,23.545,19280,0
+BSMR.US,D,20250902,000000,23.5517,23.5598,23.53,23.54,47276,0
+BSMR.US,D,20250903,000000,23.53,23.565,23.52,23.5603,49933,0
+BSMR.US,D,20250904,000000,23.56,23.59,23.56,23.575,31846,0
+BSMR.US,D,20250905,000000,23.57,23.629,23.57,23.62,13492,0
+BSMR.US,D,20250908,000000,23.64,23.6719,23.59,23.67,20144,0
+BSMR.US,D,20250909,000000,23.67,23.67,23.64,23.655,38993,0
+BSMR.US,D,20250910,000000,23.67,23.72,23.64,23.69,33394,0
+BSMR.US,D,20250911,000000,23.7,23.74,23.67,23.72,48585,0
+BSMR.US,D,20250912,000000,23.69,23.73,23.69,23.72,40933,0
+BSMR.US,D,20250915,000000,23.73,23.7699,23.7,23.765,35181,0
+BSMR.US,D,20250916,000000,23.76,23.77,23.7344,23.755,28302,0
+BSMR.US,D,20250917,000000,23.758,23.8,23.758,23.77,46347,0
+BSMR.US,D,20250918,000000,23.77,23.79,23.7446,23.76,54219,0
+BSMR.US,D,20250919,000000,23.745,23.76,23.73,23.76,35315,0
+BSMR.US,D,20250922,000000,23.72,23.72,23.6801,23.72,29463,0
+BSMR.US,D,20250923,000000,23.75,23.75,23.7,23.71,53331,0
+BSMR.US,D,20250924,000000,23.72,23.72,23.6832,23.7,29579,0
+BSMR.US,D,20250925,000000,23.7,23.7,23.66,23.675,37621,0
+BSMR.US,D,20250926,000000,23.65,23.68,23.63,23.66,50736,0
+BSMR.US,D,20250929,000000,23.67,23.68,23.63,23.66,37401,0
+BSMR.US,D,20250930,000000,23.67,23.68,23.64,23.66,27620,0
+BSMR.US,D,20251001,000000,23.68,23.69,23.65,23.68,11731,0
+BSMR.US,D,20251002,000000,23.6796,23.69,23.6401,23.67,35081,0
+BSMR.US,D,20251003,000000,23.68,23.68,23.6403,23.67,20878,0
+BSMR.US,D,20251006,000000,23.68,23.68,23.64,23.665,53422,0
+BSMR.US,D,20251007,000000,23.7,23.7,23.6513,23.695,41804,0
+BSMR.US,D,20251008,000000,23.6968,23.7,23.66,23.685,10102,0
+BSMR.US,D,20251009,000000,23.67,23.7,23.66,23.675,66799,0
+BSMR.US,D,20251010,000000,23.7,23.7,23.6718,23.695,15172,0
+BSMR.US,D,20251013,000000,23.73,23.73,23.695,23.7,16440,0
+BSMR.US,D,20251014,000000,23.7,23.73,23.67,23.705,32801,0
+BSMR.US,D,20251015,000000,23.71,23.72,23.6828,23.71,86489,0
+BSMR.US,D,20251016,000000,23.7,23.73,23.7,23.725,14725,0
+BSMR.US,D,20251017,000000,23.74,23.74,23.7,23.7199,32128,0
+BSMR.US,D,20251020,000000,23.69,23.69,23.66,23.6701,37106,0
+BSMR.US,D,20251021,000000,23.68,23.68,23.64,23.665,71057,0
+BSMR.US,D,20251022,000000,23.665,23.6799,23.64,23.6596,38414,0
+BSMR.US,D,20251023,000000,23.63,23.67,23.63,23.645,39337,0
+BSMR.US,D,20251024,000000,23.67,23.68,23.63,23.6522,28959,0
+BSMR.US,D,20251027,000000,23.66,23.68,23.64,23.66,35020,0
+BSMR.US,D,20251028,000000,23.65,23.68,23.64,23.66,21084,0
+BSMR.US,D,20251029,000000,23.6899,23.6899,23.62,23.64,28818,0
+BSMR.US,D,20251030,000000,23.62,23.66,23.62,23.65,50549,0
+BSMR.US,D,20251031,000000,23.66,23.6639,23.63,23.65,24079,0
+BSMR.US,D,20251103,000000,23.67,23.67,23.62,23.64,21912,0
+BSMR.US,D,20251104,000000,23.57,23.64,23.57,23.6048,51620,0
+BSMR.US,D,20251105,000000,23.6,23.6,23.56,23.58,33548,0
+BSMR.US,D,20251106,000000,23.59,23.61,23.5843,23.6,17391,0
+BSMR.US,D,20251107,000000,23.595,23.66,23.59,23.61,26806,0
+BSMR.US,D,20251110,000000,23.61,23.63,23.61,23.62,11041,0
+BSMR.US,D,20251111,000000,23.63,23.66,23.6299,23.635,33462,0
+BSMR.US,D,20251112,000000,23.64,23.7,23.64,23.6659,57586,0
+BSMR.US,D,20251113,000000,23.69,23.7,23.66,23.6783,23735,0
+BSMR.US,D,20251114,000000,23.69,23.69,23.66,23.675,36833,0
+BSMR.US,D,20251117,000000,23.66,23.685,23.65,23.6648,73964,0
+BSMR.US,D,20251118,000000,23.68,23.6999,23.66,23.6699,32728,0
+BSMR.US,D,20251119,000000,23.67,23.68,23.665,23.665,10150,0
+BSMR.US,D,20251120,000000,23.68,23.69,23.66,23.6784,131111,0
+BSMR.US,D,20251121,000000,23.69,23.7,23.67,23.675,25602,0
+BSMR.US,D,20251124,000000,23.65,23.65,23.63,23.6358,39909,0
+BSMR.US,D,20251125,000000,23.66,23.665,23.64,23.65,11741,0
+BSMR.US,D,20251126,000000,23.66,23.66,23.59,23.635,35816,0
+BSMR.US,D,20251128,000000,23.66,23.7,23.65,23.655,17175,0
+BSMR.US,D,20251201,000000,23.62,23.65,23.62,23.64,59744,0
+BSMR.US,D,20251202,000000,23.66,23.66,23.62,23.655,153845,0
+BSMR.US,D,20251203,000000,23.72,23.72,23.64,23.655,11440,0
+BSMR.US,D,20251204,000000,23.65,23.6699,23.64,23.655,28401,0
+BSMR.US,D,20251205,000000,23.66,23.67,23.66,23.665,32741,0
+BSMR.US,D,20251208,000000,23.68,23.68,23.6599,23.67,57849,0
+BSMR.US,D,20251209,000000,23.68,23.68,23.66,23.675,28181,0
+BSMR.US,D,20251210,000000,23.675,23.6999,23.67,23.6754,23093,0
+BSMR.US,D,20251211,000000,23.69,23.69,23.673,23.68,12774,0
+BSMR.US,D,20251212,000000,23.685,23.7,23.68,23.685,41742,0
+BSMR.US,D,20251215,000000,23.69,23.6999,23.62,23.6594,57900,0
+BSMR.US,D,20251216,000000,23.68,23.69,23.66,23.6654,46868,0
+BSMR.US,D,20251217,000000,23.69,23.7,23.66,23.6854,135791,0
+BSMR.US,D,20251218,000000,23.69,23.7,23.67,23.6755,83545,0
+BSMR.US,D,20251219,000000,23.68,23.69,23.6501,23.6824,137144,0
+BSMR.US,D,20251222,000000,23.63,23.67,23.58,23.6,155738,0
+BSMR.US,D,20251223,000000,23.619,23.645,23.61,23.635,80378,0
+BSMR.US,D,20251224,000000,23.64,23.65,23.6299,23.645,32468,0
+BSMR.US,D,20251226,000000,23.65,23.67,23.6378,23.655,132279,0
+BSMR.US,D,20251229,000000,23.6402,23.66,23.64,23.65,35149,0
+BSMR.US,D,20251230,000000,23.66,23.69,23.649,23.68,78376,0
+BSMR.US,D,20251231,000000,23.67,23.6799,23.66,23.6652,34496,0
+BSMR.US,D,20260102,000000,23.67,23.69,23.67,23.6752,100559,0
+BSMR.US,D,20260105,000000,23.72,23.72,23.699,23.705,98190,0
+BSMR.US,D,20260106,000000,23.72,23.72,23.68,23.6954,152908,0
+BSMR.US,D,20260107,000000,23.73,23.73,23.7103,23.725,75565,0
+BSMR.US,D,20260108,000000,23.74,23.74,23.7,23.705,63007,0
+BSMR.US,D,20260109,000000,23.75,23.76,23.73,23.74,67628,0
+BSMR.US,D,20260112,000000,23.74,23.76,23.7309,23.745,86071,0
+BSMR.US,D,20260113,000000,23.75,23.77,23.7,23.7363,99030,0
+BSMR.US,D,20260114,000000,23.77,23.79,23.75,23.76,112443,0
+BSMR.US,D,20260115,000000,23.77,23.78,23.74,23.755,103132,0
+BSMR.US,D,20260116,000000,23.78,23.78,23.7582,23.76,83907,0
+BSMR.US,D,20260120,000000,23.72,23.72,23.69,23.7,43558,0
+BSMR.US,D,20260121,000000,23.71,23.71,23.69,23.7,41235,0
+BSMR.US,D,20260122,000000,23.72,23.72,23.69,23.7046,55042,0
+BSMR.US,D,20260123,000000,23.72,23.73,23.68,23.72,57662,0
+BSMR.US,D,20260126,000000,23.74,23.74,23.71,23.73,62968,0
+BSMR.US,D,20260127,000000,23.72,23.73,23.65,23.665,316158,0
+BSMR.US,D,20260128,000000,23.67,23.69,23.64,23.68,27698,0
+BSMR.US,D,20260129,000000,23.69,23.71,23.65,23.685,47503,0
+BSMR.US,D,20260130,000000,23.74,23.74,23.7,23.705,53646,0
+BSMR.US,D,20260202,000000,23.71,23.71,23.69,23.7,46624,0
+BSMR.US,D,20260203,000000,23.7,23.75,23.69,23.71,45835,0
+BSMR.US,D,20260204,000000,23.71,23.72,23.685,23.715,22471,0
+BSMR.US,D,20260205,000000,23.72,23.75,23.71,23.735,59900,0
+BSMR.US,D,20260206,000000,23.73,23.75,23.7159,23.745,39384,0
+BSMR.US,D,20260209,000000,23.74,23.75,23.7201,23.735,43058,0
+BSMR.US,D,20260210,000000,23.7499,23.78,23.74,23.775,72643,0
+BSMR.US,D,20260211,000000,23.7404,23.79,23.71,23.72,73890,0
+BSMR.US,D,20260212,000000,23.74,23.8,23.74,23.775,49773,0
+BSMR.US,D,20260213,000000,23.771,23.8,23.771,23.795,43068,0
+BSMR.US,D,20260217,000000,23.78,23.7957,23.775,23.795,28022,0
+BSMR.US,D,20260218,000000,23.78,23.85,23.78,23.82,97818,0

daily/us/nasdaq etfs/bsmv.us.txt

@@ -0,0 +1,1034 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSMV.US,D,20211028,000000,24.3645,24.3645,24.3346,24.3346,1001.4073698514,0
+BSMV.US,D,20211101,000000,24.3545,24.3545,24.3545,24.3545,726.37295137111,0
+BSMV.US,D,20211126,000000,24.7308,24.7387,24.7208,24.7208,2586.1294953809,0
+BSMV.US,D,20211202,000000,24.7694,24.7694,24.7644,24.7644,198.46806022207,0
+BSMV.US,D,20211203,000000,24.7992,24.8488,24.7694,24.819,16418.446585986,0
+BSMV.US,D,20211207,000000,24.7893,24.7893,24.7545,24.7545,2199.2678957603,0
+BSMV.US,D,20211208,000000,24.7594,24.7594,24.7387,24.7387,200.48296438675,0
+BSMV.US,D,20211209,000000,24.7594,24.7694,24.7446,24.7446,588.35201608978,0
+BSMV.US,D,20211213,000000,24.8587,24.8687,24.8439,24.8439,1052.7874260511,0
+BSMV.US,D,20211215,000000,24.809,24.809,24.7794,24.7794,1817.4435565513,0
+BSMV.US,D,20211216,000000,24.8587,24.8587,24.8587,24.8587,103.76756448159,0
+BSMV.US,D,20211217,000000,24.8687,24.8786,24.834,24.834,1176.7040321796,0
+BSMV.US,D,20211220,000000,24.7982,24.7982,24.7893,24.7893,1070.9215635332,0
+BSMV.US,D,20211221,000000,24.7694,24.7694,24.7407,24.7407,3307.4651863404,0
+BSMV.US,D,20211223,000000,24.809,24.809,24.7844,24.7844,189.40099148096,0
+BSMV.US,D,20211227,000000,24.809,24.809,24.808,24.809,8886.7348183698,0
+BSMV.US,D,20211229,000000,24.809,24.809,24.7694,24.7694,6433.5889978584,0
+BSMV.US,D,20211230,000000,24.809,24.819,24.809,24.819,7403.7653531571,0
+BSMV.US,D,20220103,000000,24.7584,24.7594,24.7397,24.7397,685.06741599496,0
+BSMV.US,D,20220105,000000,24.7308,24.7308,24.7108,24.7108,548.05393279596,0
+BSMV.US,D,20220118,000000,24.3247,24.3247,24.3149,24.3149,207.53512896318,0
+BSMV.US,D,20220119,000000,24.3346,24.3346,24.3346,24.3346,416.07771000869,0
+BSMV.US,D,20220120,000000,24.3049,24.3744,24.285,24.295,283560.48545322,0
+BSMV.US,D,20220121,000000,24.295,24.295,24.2503,24.2503,352.60822882093,0
+BSMV.US,D,20220124,000000,24.2354,24.2354,24.1411,24.1411,8514.9849999843,0
+BSMV.US,D,20220125,000000,24.1659,24.1759,24.1063,24.1063,2893.4023804964,0
+BSMV.US,D,20220126,000000,24.0667,24.0667,23.9476,23.9476,3548.2462340209,0
+BSMV.US,D,20220127,000000,23.8889,23.8988,23.8791,23.8988,1459.7980673186,0
+BSMV.US,D,20220131,000000,23.6904,23.6904,23.6806,23.6806,477.53228703177,0
+BSMV.US,D,20220201,000000,23.7897,23.7946,23.7897,23.7946,649.80659311285,0
+BSMV.US,D,20220202,000000,23.9088,23.9486,23.8988,23.9287,2594.1891120397,0
+BSMV.US,D,20220203,000000,23.9684,23.9684,23.9486,23.9486,272.01206223329,0
+BSMV.US,D,20220208,000000,23.8116,23.8294,23.765,23.765,1525.2824526711,0
+BSMV.US,D,20220209,000000,23.7699,23.7897,23.76,23.76,11729.764594749,0
+BSMV.US,D,20220210,000000,23.7153,23.7153,23.5961,23.5961,977.22851987515,0
+BSMV.US,D,20220211,000000,23.5764,23.5764,23.5217,23.5217,406.00318918524,0
+BSMV.US,D,20220214,000000,23.5019,23.5019,23.3927,23.3927,6903.0616682314,0
+BSMV.US,D,20220215,000000,23.3629,23.3729,23.353,23.353,994.35520527503,0
+BSMV.US,D,20220217,000000,23.4523,23.4829,23.4086,23.4829,889.58018871109,0
+BSMV.US,D,20220218,000000,23.5119,23.5217,23.4969,23.5217,779.76791173543,0
+BSMV.US,D,20220224,000000,23.6408,23.6408,23.6408,23.6408,410.03299751463,0
+BSMV.US,D,20220225,000000,23.5515,23.5515,23.4721,23.4721,456.37579330252,0
+BSMV.US,D,20220228,000000,23.5714,23.5714,23.5315,23.5315,486.59935577288,0
+BSMV.US,D,20220304,000000,23.3927,23.4323,23.3927,23.4323,1441.6639298364,0
+BSMV.US,D,20220307,000000,23.3927,23.4026,23.3133,23.3232,3400.1507779161,0
+BSMV.US,D,20220308,000000,23.1852,23.1852,23.1058,23.1157,9659.4505655288,0
+BSMV.US,D,20220309,000000,23.1058,23.1157,23.0463,23.076,2802.7316930852,0
+BSMV.US,D,20220310,000000,22.9669,22.9817,22.9471,22.9687,8008.2366025645,0
+BSMV.US,D,20220314,000000,22.6194,22.6194,22.6194,22.6194,247.83321225699,0
+BSMV.US,D,20220316,000000,22.5053,22.5708,22.5053,22.5708,482.5695474435,0
+BSMV.US,D,20220317,000000,22.6094,22.6094,22.6094,22.6094,333.46663925636,0
+BSMV.US,D,20220318,000000,22.7088,22.7286,22.7088,22.7117,504.7334932551,0
+BSMV.US,D,20220321,000000,22.5996,22.5996,22.5112,22.5112,956.07202614589,0
+BSMV.US,D,20220322,000000,22.4417,22.4417,22.405,22.4219,6095.0850981904,0
+BSMV.US,D,20220323,000000,22.3623,22.3623,22.3425,22.3425,214.58729353959,0
+BSMV.US,D,20220324,000000,22.2333,22.2333,22.2333,22.2333,394.92121627944,0
+BSMV.US,D,20220328,000000,22.1926,22.1926,22.1191,22.1191,976.22106779281,0
+BSMV.US,D,20220329,000000,22.1033,22.1043,22.0685,22.0685,628.6500993836,0
+BSMV.US,D,20220330,000000,22.0745,22.2035,22.0745,22.2025,6620.9750851747,0
+BSMV.US,D,20220331,000000,22.2432,22.2531,22.2035,22.2105,2946.7973408607,0
+BSMV.US,D,20220401,000000,22.3127,22.3227,22.2462,22.2462,36879.798378423,0
+BSMV.US,D,20220404,000000,22.283,22.283,22.2531,22.2531,868.42369498184,0
+BSMV.US,D,20220405,000000,22.1639,22.1837,22.0844,22.1142,40074.428931539,0
+BSMV.US,D,20220406,000000,21.9554,21.9951,21.9554,21.9852,11218.986389,0
+BSMV.US,D,20220407,000000,21.871,21.9305,21.8571,21.9305,13048.519370539,0
+BSMV.US,D,20220408,000000,21.867,21.867,21.7976,21.8026,1465.8427798127,0
+BSMV.US,D,20220411,000000,21.8958,21.8958,21.8174,21.8174,1416.4776277778,0
+BSMV.US,D,20220412,000000,21.7429,21.7429,21.7381,21.7381,301.22817262131,0
+BSMV.US,D,20220413,000000,21.6686,21.7479,21.6686,21.6785,12419.869271155,0
+BSMV.US,D,20220414,000000,21.5643,21.5643,21.5097,21.5097,1006.4446302632,0
+BSMV.US,D,20220418,000000,21.5047,21.5047,21.47,21.47,344.54861216217,0
+BSMV.US,D,20220419,000000,21.3509,21.3509,21.202,21.2169,7593.1663446382,0
+BSMV.US,D,20220420,000000,21.2317,21.2765,21.202,21.2765,1704.6089233286,0
+BSMV.US,D,20220421,000000,21.1772,21.212,21.1028,21.192,9022.7408494864,0
+BSMV.US,D,20220422,000000,21.1636,21.1871,21.0978,21.0978,4535.5492747195,0
+BSMV.US,D,20220425,000000,21.1772,21.1772,21.1078,21.1078,336.48899550339,0
+BSMV.US,D,20220426,000000,21.1374,21.1374,21.1226,21.1226,202.49786855145,0
+BSMV.US,D,20220427,000000,21.068,21.1028,21.0134,21.0778,2014.904164691,0
+BSMV.US,D,20220428,000000,21.0482,21.0532,21.0183,21.0492,1733.8250337167,0
+BSMV.US,D,20220429,000000,21.0332,21.0332,20.9886,20.9886,1060.8470427098,0
+BSMV.US,D,20220502,000000,20.8843,20.9737,20.8149,20.8149,16793.218760618,0
+BSMV.US,D,20220503,000000,20.8843,20.9141,20.8745,20.8974,3635.894565185,0
+BSMV.US,D,20220504,000000,20.8546,20.9043,20.7951,20.8981,4218.2018687807,0
+BSMV.US,D,20220505,000000,20.7449,20.7652,20.6452,20.7652,10261.906910771,0
+BSMV.US,D,20220506,000000,20.7355,20.7355,20.6606,20.6606,969.16890321639,0
+BSMV.US,D,20220509,000000,20.666,20.666,20.5435,20.6263,685.06741599496,0
+BSMV.US,D,20220510,000000,20.6164,20.6759,20.5208,20.5208,50453.200283864,0
+BSMV.US,D,20220511,000000,20.517,20.5568,20.4378,20.4874,4046.9350147819,0
+BSMV.US,D,20220512,000000,20.517,20.527,20.4674,20.4674,2701.9864848507,0
+BSMV.US,D,20220513,000000,20.3632,20.3632,20.3186,20.3186,1117.2643593211,0
+BSMV.US,D,20220516,000000,20.4178,20.4228,20.3433,20.3433,19414.609078881,0
+BSMV.US,D,20220517,000000,20.2888,20.2888,20.259,20.259,14555.667685727,0
+BSMV.US,D,20220518,000000,20.2293,20.2392,20.13,20.1797,30515.723574245,0
+BSMV.US,D,20220519,000000,20.1607,20.2441,20.1597,20.2441,249.84811642169,0
+BSMV.US,D,20220520,000000,20.4079,20.4774,20.4079,20.4378,15610.470015944,0
+BSMV.US,D,20220523,000000,20.5222,20.5222,20.5222,20.5222,498.72547766541,0
+BSMV.US,D,20220524,000000,20.8554,20.8753,20.8505,20.8505,690.77500636318,0
+BSMV.US,D,20220525,000000,21.1935,21.2433,21.1041,21.1438,69673.759120704,0
+BSMV.US,D,20220526,000000,21.3327,21.3924,21.3327,21.3726,2037.1326970768,0
+BSMV.US,D,20220527,000000,21.5217,21.5416,21.5068,21.5068,1152.2971721866,0
+BSMV.US,D,20220531,000000,21.5317,21.5713,21.4876,21.4876,686.75302670459,0
+BSMV.US,D,20220601,000000,21.5117,21.5516,21.5018,21.5516,3526.2706656706,0
+BSMV.US,D,20220602,000000,21.5466,21.5466,21.5466,21.5466,23.126383036904,0
+BSMV.US,D,20220603,000000,21.477,21.5416,21.477,21.5176,2063.2755648577,0
+BSMV.US,D,20220606,000000,21.442,21.442,21.4173,21.4173,789.31350799868,0
+BSMV.US,D,20220607,000000,21.3974,21.3974,21.3974,21.3974,75.412118598601,0
+BSMV.US,D,20220608,000000,21.3428,21.3627,21.2483,21.2483,31975.743780721,0
+BSMV.US,D,20220609,000000,21.0344,21.0344,21.0344,21.0344,3.016484743944,0
+BSMV.US,D,20220610,000000,20.8554,20.8653,20.8505,20.8653,10146.449183713,0
+BSMV.US,D,20220613,000000,20.1692,20.1792,20.1094,20.1095,14221.720072781,0
+BSMV.US,D,20220614,000000,20.1095,20.1095,20.1095,20.1095,154.84621685579,0
+BSMV.US,D,20220615,000000,20.2031,20.3179,20.189,20.2089,1754.5886260608,0
+BSMV.US,D,20220616,000000,20.1742,20.2637,20.1692,20.2637,10766.83954605,0
+BSMV.US,D,20220617,000000,20.2189,20.2388,20.2189,20.2388,235.28581002763,0
+BSMV.US,D,20220621,000000,20.3015,20.3015,20.1721,20.1842,9399.1822124452,0
+BSMV.US,D,20220622,000000,20.3713,20.3713,20.3315,20.3315,2311.8996726756,0
+BSMV.US,D,20220623,000000,20.3863,20.4028,20.3718,20.4028,561.16018976363,0
+BSMV.US,D,20220624,000000,20.4012,20.4709,20.4011,20.4709,5411.832885538,0
+BSMV.US,D,20220627,000000,20.4411,20.4411,20.4261,20.4261,1371.2787463634,0
+BSMV.US,D,20220628,000000,20.3813,20.3813,20.3663,20.3663,536.06358020354,0
+BSMV.US,D,20220629,000000,20.5107,20.5107,20.5107,20.5107,152.58738612535,0
+BSMV.US,D,20220630,000000,20.6701,20.6801,20.6701,20.6801,321.23660236916,0
+BSMV.US,D,20220701,000000,20.8793,20.8993,20.8495,20.8495,12608.53664299,0
+BSMV.US,D,20220705,000000,20.9591,20.9689,20.9591,20.9689,276.062705161,0
+BSMV.US,D,20220706,000000,21.0387,21.0387,20.9491,20.9889,4321.6361662477,0
+BSMV.US,D,20220707,000000,20.9889,20.9889,20.9789,20.9789,585.25293494132,0
+BSMV.US,D,20220708,000000,20.9191,20.9291,20.9191,20.9291,336.29456810522,0
+BSMV.US,D,20220711,000000,21.0487,21.0487,21.0193,21.0193,3915.0710913742,0
+BSMV.US,D,20220712,000000,21.0885,21.0885,21.0885,21.0885,74.285964297869,0
+BSMV.US,D,20220713,000000,20.9789,20.9889,20.9304,20.9562,17418.050899086,0
+BSMV.US,D,20220714,000000,21.0087,21.0087,20.9658,20.9939,1694.5230774973,0
+BSMV.US,D,20220715,000000,21.0138,21.0138,21.0138,21.0138,16.061830118458,0
+BSMV.US,D,20220718,000000,20.9407,20.9407,20.9341,20.9341,189.73036827429,0
+BSMV.US,D,20220719,000000,20.9291,20.959,20.9092,20.9092,6782.107767519,0
+BSMV.US,D,20220720,000000,20.9689,20.9689,20.9241,20.9491,1253.8266136221,0
+BSMV.US,D,20220721,000000,21.0187,21.0387,21.0039,21.0039,1146.413124705,0
+BSMV.US,D,20220722,000000,21.1659,21.1659,21.1085,21.1283,3017.6163335053,0
+BSMV.US,D,20220725,000000,21.0586,21.0686,21.0337,21.0337,2926.2646747066,0
+BSMV.US,D,20220726,000000,21.0885,21.1085,21.0586,21.0735,1485.7192859574,0
+BSMV.US,D,20220727,000000,21.0985,21.0985,21.0985,21.0985,53.204812267393,0
+BSMV.US,D,20220728,000000,21.2081,21.2778,21.2081,21.2579,2964.4115212379,0
+BSMV.US,D,20220729,000000,21.2877,21.2877,21.2877,21.2877,1.0038643824036,0
+BSMV.US,D,20220801,000000,21.3764,21.3774,21.3409,21.3625,1273.9039012702,0
+BSMV.US,D,20220802,000000,21.3475,21.3575,21.2851,21.2851,1582.0902666681,0
+BSMV.US,D,20220803,000000,21.3306,21.3375,21.3292,21.3341,1320.0816628608,0
+BSMV.US,D,20220804,000000,21.3774,21.4073,21.3774,21.3774,3199.3157867204,0
+BSMV.US,D,20220805,000000,21.218,21.218,21.1781,21.1981,5279.3227870607,0
+BSMV.US,D,20220808,000000,21.2977,21.2977,21.2728,21.2728,1852.1297855347,0
+BSMV.US,D,20220809,000000,21.2579,21.2778,21.2479,21.2479,2870.048269292,0
+BSMV.US,D,20220810,000000,21.2877,21.3276,21.218,21.218,6766.0459374005,0
+BSMV.US,D,20220811,000000,21.2081,21.2081,21.1533,21.1533,464.78920905288,0
+BSMV.US,D,20220812,000000,21.2329,21.2479,21.1881,21.2479,1237.7647835037,0
+BSMV.US,D,20220815,000000,21.2876,21.2876,21.2279,21.2479,4306.5782005116,0
+BSMV.US,D,20220816,000000,21.2279,21.2529,21.2081,21.2081,1238.7686478861,0
+BSMV.US,D,20220817,000000,21.1184,21.1383,21.0437,21.0437,5676.8530824926,0
+BSMV.US,D,20220818,000000,21.0785,21.0785,21.0387,21.0387,2602.0164791902,0
+BSMV.US,D,20220819,000000,20.9491,20.9491,20.9391,20.9391,360.38731328291,0
+BSMV.US,D,20220822,000000,20.9091,20.9391,20.8936,20.8936,1450.8295065368,0
+BSMV.US,D,20220823,000000,20.9391,20.9391,20.8393,20.8504,1662.2418172269,0
+BSMV.US,D,20220824,000000,20.7894,20.8792,20.7894,20.8564,41006.974595326,0
+BSMV.US,D,20220825,000000,20.8443,20.8992,20.8193,20.8239,9818.1480211009,0
+BSMV.US,D,20220826,000000,20.8293,20.8293,20.7803,20.7803,1357.6477771805,0
+BSMV.US,D,20220829,000000,20.7395,20.7794,20.7245,20.7245,10447.375182776,0
+BSMV.US,D,20220830,000000,20.7295,20.7594,20.6846,20.6896,5686.0893988925,0
+BSMV.US,D,20220831,000000,20.6696,20.6696,20.6546,20.6546,570.1118710079,0
+BSMV.US,D,20220901,000000,20.5299,20.5598,20.48,20.5598,15443.118221168,0
+BSMV.US,D,20220902,000000,20.6298,20.6397,20.6298,20.6397,294.5744992554,0
+BSMV.US,D,20220906,000000,20.5598,20.5598,20.5049,20.5049,2377.6370297043,0
+BSMV.US,D,20220907,000000,20.5099,20.5299,20.5099,20.5299,5639.9995112539,0
+BSMV.US,D,20220908,000000,20.46,20.47,20.46,20.47,3961.7264287614,0
+BSMV.US,D,20220909,000000,20.4999,20.5099,20.4999,20.5099,624.2173912793,0
+BSMV.US,D,20220912,000000,20.5498,20.5598,20.495,20.495,16901.963360338,0
+BSMV.US,D,20220913,000000,20.4794,20.485,20.4301,20.4301,7142.9306299039,0
+BSMV.US,D,20220914,000000,20.4201,20.4201,20.4001,20.4201,3635.0893989748,0
+BSMV.US,D,20220915,000000,20.3902,20.4201,20.3517,20.36,8690.9496821134,0
+BSMV.US,D,20220916,000000,20.3702,20.4001,20.3602,20.3602,2315.5158768001,0
+BSMV.US,D,20220919,000000,20.3003,20.3003,20.2805,20.2929,3783.3786026816,0
+BSMV.US,D,20220920,000000,20.2005,20.2005,20.1506,20.1506,2379.6409378625,0
+BSMV.US,D,20220921,000000,20.1257,20.1806,20.1257,20.1606,1342.618465994,0
+BSMV.US,D,20220922,000000,20.1307,20.1307,20.0109,20.0306,4131.0566681293,0
+BSMV.US,D,20220923,000000,20.0108,20.0109,20.0009,20.0009,1202.34489492,0
+BSMV.US,D,20220926,000000,19.8911,19.8912,19.7913,19.831,5094.9364922235,0
+BSMV.US,D,20220927,000000,19.7714,19.7714,19.7115,19.7364,8712.9926718536,0
+BSMV.US,D,20220928,000000,19.7778,19.8013,19.7714,19.8013,2735.334635943,0
+BSMV.US,D,20220929,000000,19.7262,19.7714,19.7262,19.7414,2771.4049827906,0
+BSMV.US,D,20220930,000000,19.7514,19.7514,19.6716,19.6868,6341.3673666239,0
+BSMV.US,D,20221003,000000,19.7913,19.8812,19.7913,19.8085,6733.131411552,0
+BSMV.US,D,20221004,000000,19.971,20.0378,19.971,20.0109,2943.7410843958,0
+BSMV.US,D,20221005,000000,19.976,20.0309,19.9211,20.0309,16046.294576786,0
+BSMV.US,D,20221006,000000,19.961,20.0059,19.961,20.0059,418.8168050638,0
+BSMV.US,D,20221007,000000,20.0009,20.0309,19.9859,19.9859,1834.5779188321,0
+BSMV.US,D,20221010,000000,19.951,20.0209,19.9311,19.9904,10957.369809038,0
+BSMV.US,D,20221011,000000,19.961,20.0408,19.941,20.0109,4459.6976060741,0
+BSMV.US,D,20221012,000000,20.0708,20.1007,20.0508,20.1007,2228.3458719184,0
+BSMV.US,D,20221013,000000,19.9211,19.9989,19.8612,19.971,3769.3512455742,0
+BSMV.US,D,20221014,000000,19.981,19.981,19.951,19.966,1500.9272104918,0
+BSMV.US,D,20221017,000000,20.0498,20.0498,19.961,19.966,3912.6306788855,0
+BSMV.US,D,20221018,000000,20.0109,20.0508,19.9909,20.0362,4263.3146065705,0
+BSMV.US,D,20221019,000000,19.971,19.971,19.7614,19.9111,367552.82656073,0
+BSMV.US,D,20221020,000000,19.941,19.941,19.8562,19.8562,13749.815827489,0
+BSMV.US,D,20221021,000000,19.7714,19.7913,19.7215,19.7215,9693.9057152925,0
+BSMV.US,D,20221024,000000,19.6017,19.6117,19.5418,19.5418,3854.5173422977,0
+BSMV.US,D,20221025,000000,19.5119,19.5119,19.5119,19.5119,15.0293111865,0
+BSMV.US,D,20221026,000000,19.4919,19.5268,19.4919,19.5268,1468.8646799606,0
+BSMV.US,D,20221027,000000,19.5318,19.5645,19.5318,19.5645,5677.0718121806,0
+BSMV.US,D,20221028,000000,19.5518,19.5518,19.5418,19.5468,872.7020028961,0
+BSMV.US,D,20221031,000000,19.6098,19.6098,19.5219,19.5468,8526.629213141,0
+BSMV.US,D,20221101,000000,19.6017,19.6616,19.6017,19.6566,6334.3536880702,0
+BSMV.US,D,20221102,000000,19.7216,19.7316,19.7015,19.7316,7678.9760622224,0
+BSMV.US,D,20221103,000000,19.6666,19.6915,19.6666,19.6915,1523.9721543111,0
+BSMV.US,D,20221104,000000,19.6915,19.7215,19.6616,19.6869,21910.731801759,0
+BSMV.US,D,20221107,000000,19.6932,19.7115,19.6716,19.6865,4711.1880799282,0
+BSMV.US,D,20221108,000000,19.7813,19.7913,19.7664,19.7714,2909.6746457064,0
+BSMV.US,D,20221109,000000,19.8312,19.8312,19.8163,19.8213,986.9247679135,0
+BSMV.US,D,20221110,000000,20.1506,20.1706,20.1406,20.1556,3580.9838787034,0
+BSMV.US,D,20221111,000000,20.1606,20.1806,20.1506,20.1606,1845.5994137022,0
+BSMV.US,D,20221114,000000,20.1505,20.152,20.1505,20.152,443.8656570413,0
+BSMV.US,D,20221115,000000,20.2146,20.2497,20.2146,20.2305,20315.620907832,0
+BSMV.US,D,20221116,000000,20.3402,20.4101,20.3402,20.4101,3500.8275523754,0
+BSMV.US,D,20221117,000000,20.479,20.5299,20.4754,20.4754,6471.6213969069,0
+BSMV.US,D,20221118,000000,20.4999,20.4999,20.45,20.47,3526.878358432,0
+BSMV.US,D,20221121,000000,20.58,20.58,20.4904,20.4904,9770,0
+BSMV.US,D,20221122,000000,20.58,20.58,20.57,20.57,922,0
+BSMV.US,D,20221123,000000,20.65,20.74,20.62,20.6451,50595,0
+BSMV.US,D,20221125,000000,20.67,20.67,20.6457,20.6457,268,0
+BSMV.US,D,20221128,000000,20.6301,20.68,20.63,20.645,3913,0
+BSMV.US,D,20221129,000000,20.7,20.71,20.68,20.7,13276,0
+BSMV.US,D,20221130,000000,20.7,20.85,20.69,20.8481,6169,0
+BSMV.US,D,20221201,000000,20.88,20.97,20.88,20.935,12467,0
+BSMV.US,D,20221202,000000,20.88,20.93,20.88,20.921,4405,0
+BSMV.US,D,20221205,000000,20.89,20.94,20.88,20.905,20250,0
+BSMV.US,D,20221206,000000,20.938,20.99,20.938,20.95,7601,0
+BSMV.US,D,20221207,000000,20.99,21.03,20.965,20.99,5031,0
+BSMV.US,D,20221208,000000,20.96,20.98,20.94,20.98,2000,0
+BSMV.US,D,20221209,000000,20.9618,20.99,20.9594,20.9594,7008,0
+BSMV.US,D,20221212,000000,20.9101,20.9363,20.9101,20.9363,1433,0
+BSMV.US,D,20221213,000000,21.062,21.062,21.02,21.02,1024,0
+BSMV.US,D,20221214,000000,21.0677,21.07,21.0276,21.0519,2056,0
+BSMV.US,D,20221215,000000,21.09,21.1,21.075,21.075,806,0
+BSMV.US,D,20221216,000000,21.01,21.08,21.01,21.035,2121,0
+BSMV.US,D,20221219,000000,20.93,20.96,20.915,20.93,3720,0
+BSMV.US,D,20221220,000000,20.88,20.91,20.865,20.865,4893,0
+BSMV.US,D,20221221,000000,20.8499,20.87,20.8399,20.855,9792,0
+BSMV.US,D,20221222,000000,20.8599,20.86,20.8421,20.8484,1129,0
+BSMV.US,D,20221223,000000,20.83,20.85,20.819,20.84,5880,0
+BSMV.US,D,20221227,000000,20.775,20.81,20.775,20.7804,1753,0
+BSMV.US,D,20221228,000000,20.7806,20.89,20.7806,20.805,28578,0
+BSMV.US,D,20221229,000000,20.7999,20.86,20.7999,20.805,10870,0
+BSMV.US,D,20221230,000000,20.78,20.83,20.76,20.775,7058,0
+BSMV.US,D,20230103,000000,20.85,20.85,20.835,20.835,15423,0
+BSMV.US,D,20230104,000000,20.96,20.96,20.92,20.9552,10048,0
+BSMV.US,D,20230105,000000,20.9699,20.98,20.9699,20.975,6899,0
+BSMV.US,D,20230106,000000,20.97,21.09,20.97,21.08,405,0
+BSMV.US,D,20230109,000000,21.12,21.18,21.12,21.1552,10633,0
+BSMV.US,D,20230110,000000,21.14,21.155,21.115,21.155,420,0
+BSMV.US,D,20230111,000000,21.2,21.27,21.16,21.19,16415,0
+BSMV.US,D,20230112,000000,21.35,21.375,21.337,21.375,1454,0
+BSMV.US,D,20230113,000000,21.38,21.4,21.3208,21.3208,14103,0
+BSMV.US,D,20230117,000000,21.36,21.41,21.36,21.4,580,0
+BSMV.US,D,20230118,000000,21.5542,21.5542,21.5542,21.5542,245,0
+BSMV.US,D,20230119,000000,21.53,21.535,21.53,21.535,631,0
+BSMV.US,D,20230120,000000,21.51,21.51,21.475,21.475,744,0
+BSMV.US,D,20230123,000000,21.43,21.47,21.4175,21.46,130195,0
+BSMV.US,D,20230124,000000,21.47,21.53,21.47,21.5041,5140,0
+BSMV.US,D,20230125,000000,21.52,21.54,21.5078,21.5078,5676,0
+BSMV.US,D,20230126,000000,21.5001,21.52,21.5001,21.515,9661,0
+BSMV.US,D,20230127,000000,21.48,21.5,21.475,21.475,2237,0
+BSMV.US,D,20230130,000000,21.53,21.53,21.47,21.5,9007,0
+BSMV.US,D,20230131,000000,21.51,21.5209,21.48,21.5209,8351,0
+BSMV.US,D,20230201,000000,21.63,21.66,21.53,21.65,10252,0
+BSMV.US,D,20230202,000000,21.74,21.74,21.655,21.665,10701,0
+BSMV.US,D,20230203,000000,21.5501,21.56,21.5501,21.56,362,0
+BSMV.US,D,20230206,000000,21.46,21.47,21.4498,21.4654,9432,0
+BSMV.US,D,20230207,000000,21.449,21.4699,21.44,21.455,2850,0
+BSMV.US,D,20230208,000000,21.41,21.43,21.32,21.43,32686,0
+BSMV.US,D,20230209,000000,21.43,21.43,21.39,21.42,2048,0
+BSMV.US,D,20230210,000000,21.39,21.46,21.3637,21.3637,10322,0
+BSMV.US,D,20230213,000000,21.39,21.39,21.39,21.39,131,0
+BSMV.US,D,20230214,000000,21.32,21.37,21.32,21.33,4842,0
+BSMV.US,D,20230215,000000,21.279,21.28,21.2201,21.245,6544,0
+BSMV.US,D,20230216,000000,21.16,21.16,21.115,21.115,6291,0
+BSMV.US,D,20230217,000000,21.05,21.08,21.04,21.04,1139,0
+BSMV.US,D,20230221,000000,20.93,20.93,20.87,20.875,4204,0
+BSMV.US,D,20230222,000000,20.9086,20.9086,20.88,20.88,5083,0
+BSMV.US,D,20230223,000000,20.909,20.955,20.909,20.955,7122,0
+BSMV.US,D,20230224,000000,20.87,20.88,20.87,20.875,3135,0
+BSMV.US,D,20230227,000000,20.855,20.9,20.855,20.87,19907,0
+BSMV.US,D,20230228,000000,20.9,20.94,20.8999,20.915,7347,0
+BSMV.US,D,20230301,000000,20.83,20.86,20.8217,20.8351,8770,0
+BSMV.US,D,20230302,000000,20.7813,20.82,20.7813,20.8198,3733,0
+BSMV.US,D,20230303,000000,20.84,20.93,20.84,20.905,14972,0
+BSMV.US,D,20230306,000000,20.87,20.92,20.8699,20.87,15839,0
+BSMV.US,D,20230307,000000,20.9,20.9,20.8199,20.885,7207,0
+BSMV.US,D,20230308,000000,20.875,20.88,20.86,20.86,2717,0
+BSMV.US,D,20230309,000000,20.93,20.97,20.93,20.955,1613,0
+BSMV.US,D,20230310,000000,21.079,21.08,21.05,21.0654,7797,0
+BSMV.US,D,20230313,000000,21.25,21.25,21.12,21.1507,7995,0
+BSMV.US,D,20230314,000000,21.0599,21.12,21.03,21.12,1082,0
+BSMV.US,D,20230315,000000,21.22,21.2615,21.22,21.2615,686,0
+BSMV.US,D,20230316,000000,21.24,21.24,21.21,21.23,4086,0
+BSMV.US,D,20230317,000000,21.39,21.41,21.3,21.3594,8960,0
+BSMV.US,D,20230320,000000,21.25,21.255,21.17,21.17,2076,0
+BSMV.US,D,20230321,000000,21.17,21.2,21.12,21.1253,7832,0
+BSMV.US,D,20230322,000000,21.2,21.32,21.18,21.2857,1191,0
+BSMV.US,D,20230323,000000,21.296,21.32,21.285,21.285,2360,0
+BSMV.US,D,20230324,000000,21.33,21.33,21.325,21.325,284,0
+BSMV.US,D,20230327,000000,21.3,21.35,21.23,21.27,10949,0
+BSMV.US,D,20230328,000000,21.28,21.32,21.28,21.3078,3536,0
+BSMV.US,D,20230329,000000,21.32,21.35,21.28,21.33,4505,0
+BSMV.US,D,20230330,000000,21.31,21.38,21.31,21.375,3730,0
+BSMV.US,D,20230331,000000,21.399,21.4287,21.399,21.419,1702,0
+BSMV.US,D,20230403,000000,21.4305,21.4305,21.4101,21.43,9426,0
+BSMV.US,D,20230404,000000,21.52,21.53,21.52,21.525,6405,0
+BSMV.US,D,20230405,000000,21.63,21.63,21.58,21.58,946,0
+BSMV.US,D,20230406,000000,21.61,21.64,21.605,21.64,762,0
+BSMV.US,D,20230410,000000,21.6,21.6,21.43,21.44,10121,0
+BSMV.US,D,20230411,000000,21.6,21.645,21.5999,21.645,3629,0
+BSMV.US,D,20230412,000000,21.65,21.705,21.65,21.705,508,0
+BSMV.US,D,20230413,000000,21.64,21.64,21.525,21.525,128,0
+BSMV.US,D,20230414,000000,21.52,21.59,21.475,21.475,6522,0
+BSMV.US,D,20230417,000000,21.4999,21.4999,21.47,21.475,4578,0
+BSMV.US,D,20230418,000000,21.38,21.38,21.28,21.3,1439,0
+BSMV.US,D,20230419,000000,21.181,21.29,21.18,21.2346,4105,0
+BSMV.US,D,20230420,000000,21.25,21.28,21.2272,21.235,2440,0
+BSMV.US,D,20230421,000000,21.19,21.25,21.1899,21.195,35216,0
+BSMV.US,D,20230424,000000,21.21,21.2688,21.21,21.225,43468,0
+BSMV.US,D,20230425,000000,21.31,21.36,21.2957,21.32,6514,0
+BSMV.US,D,20230426,000000,21.25,21.3,21.22,21.22,2979,0
+BSMV.US,D,20230427,000000,21.22,21.31,21.22,21.255,16857,0
+BSMV.US,D,20230428,000000,21.33,21.33,21.33,21.33,160,0
+BSMV.US,D,20230501,000000,21.24,21.24,21.23,21.23,463,0
+BSMV.US,D,20230502,000000,21.36,21.4,21.35,21.35,5541,0
+BSMV.US,D,20230503,000000,21.379,21.43,21.362,21.375,12573,0
+BSMV.US,D,20230504,000000,21.43,21.45,21.385,21.385,4859,0
+BSMV.US,D,20230505,000000,21.385,21.45,21.38,21.405,5233,0
+BSMV.US,D,20230508,000000,21.38,21.41,21.361,21.405,5645,0
+BSMV.US,D,20230509,000000,21.4,21.41,21.4,21.405,1833,0
+BSMV.US,D,20230510,000000,21.43,21.4799,21.43,21.44,4555,0
+BSMV.US,D,20230511,000000,21.41,21.41,21.41,21.41,69,0
+BSMV.US,D,20230512,000000,21.408,21.408,21.405,21.405,1390,0
+BSMV.US,D,20230515,000000,21.38,21.38,21.3396,21.3396,1423,0
+BSMV.US,D,20230516,000000,21.3,21.33,21.2899,21.305,70354,0
+BSMV.US,D,20230517,000000,21.2721,21.285,21.27,21.285,1310,0
+BSMV.US,D,20230518,000000,21.2,21.25,21.125,21.125,19216,0
+BSMV.US,D,20230519,000000,21.02,21.0383,20.98,21.015,9027,0
+BSMV.US,D,20230522,000000,20.915,20.99,20.915,20.945,7196,0
+BSMV.US,D,20230523,000000,20.87,20.93,20.85,20.8855,10087,0
+BSMV.US,D,20230524,000000,20.83,20.83,20.79,20.79,2957,0
+BSMV.US,D,20230525,000000,20.76,20.8185,20.72,20.81,29699,0
+BSMV.US,D,20230526,000000,20.86,20.88,20.82,20.87,11690,0
+BSMV.US,D,20230530,000000,20.9497,21.02,20.93,20.9406,18680,0
+BSMV.US,D,20230531,000000,20.9897,21.004,20.9897,21.004,2390,0
+BSMV.US,D,20230601,000000,21.0641,21.0641,21.03,21.0418,2206,0
+BSMV.US,D,20230602,000000,21.009,21.049,20.96,20.9641,13324,0
+BSMV.US,D,20230605,000000,20.97,21.06,20.97,21.035,5555,0
+BSMV.US,D,20230606,000000,21.08,21.11,21.08,21.0941,4259,0
+BSMV.US,D,20230607,000000,21.04,21.04,21.01,21.02,533,0
+BSMV.US,D,20230608,000000,21.09,21.14,21.08,21.1005,13746,0
+BSMV.US,D,20230609,000000,21.04,21.085,21.04,21.065,7215,0
+BSMV.US,D,20230612,000000,21.0011,21.08,21.0011,21.04,550,0
+BSMV.US,D,20230613,000000,21.04,21.09,21,21.025,3402,0
+BSMV.US,D,20230614,000000,21.03,21.12,21.02,21.07,5725,0
+BSMV.US,D,20230615,000000,21.16,21.17,21.1365,21.16,1549,0
+BSMV.US,D,20230616,000000,21.15,21.16,21.12,21.145,4096,0
+BSMV.US,D,20230620,000000,21.1249,21.2,21.12,21.12,25319,0
+BSMV.US,D,20230621,000000,21.105,21.16,21.105,21.145,5091,0
+BSMV.US,D,20230622,000000,21.109,21.11,21.06,21.07,3019,0
+BSMV.US,D,20230623,000000,21.17,21.19,21.165,21.165,9276,0
+BSMV.US,D,20230626,000000,21.12,21.17,21.09,21.15,7553,0
+BSMV.US,D,20230627,000000,21.12,21.1651,21.1,21.14,5092,0
+BSMV.US,D,20230628,000000,21.1799,21.28,21.17,21.18,24520,0
+BSMV.US,D,20230629,000000,21.08,21.12,21.08,21.115,17142,0
+BSMV.US,D,20230630,000000,21.1001,21.15,21.1001,21.145,11495,0
+BSMV.US,D,20230703,000000,21.169,21.17,21.12,21.12,1595,0
+BSMV.US,D,20230705,000000,21.107,21.1699,21.085,21.095,20911,0
+BSMV.US,D,20230706,000000,21.04,21.05,21.01,21.035,7355,0
+BSMV.US,D,20230707,000000,21.06,21.07,21.035,21.035,1390,0
+BSMV.US,D,20230710,000000,21.055,21.09,21.05,21.05,11642,0
+BSMV.US,D,20230711,000000,21.06,21.07,21.05,21.05,5531,0
+BSMV.US,D,20230712,000000,21.16,21.18,21.14,21.14,10835,0
+BSMV.US,D,20230713,000000,21.16,21.22,21.16,21.205,1841,0
+BSMV.US,D,20230714,000000,21.1699,21.19,21.11,21.165,10002,0
+BSMV.US,D,20230717,000000,21.19,21.19,21.1701,21.185,1368,0
+BSMV.US,D,20230718,000000,21.22,21.24,21.21,21.21,1419,0
+BSMV.US,D,20230719,000000,21.255,21.2932,21.24,21.2932,3520,0
+BSMV.US,D,20230720,000000,21.26,21.3,21.24,21.275,5453,0
+BSMV.US,D,20230721,000000,21.29,21.31,21.275,21.275,6551,0
+BSMV.US,D,20230724,000000,21.275,21.28,21.245,21.245,6485,0
+BSMV.US,D,20230725,000000,21.21,21.21,21.2,21.205,8803,0
+BSMV.US,D,20230726,000000,21.25,21.265,21.23,21.23,14735,0
+BSMV.US,D,20230727,000000,21.18,21.18,21.14,21.1496,3718,0
+BSMV.US,D,20230728,000000,21.17,21.17,21.14,21.14,5386,0
+BSMV.US,D,20230731,000000,21.15,21.159,21.11,21.1111,10077,0
+BSMV.US,D,20230801,000000,21.08,21.1,21.07,21.0712,14525,0
+BSMV.US,D,20230802,000000,21.01,21.03,20.98,20.98,69918,0
+BSMV.US,D,20230803,000000,20.83,20.85,20.78,20.7894,3701,0
+BSMV.US,D,20230804,000000,20.8524,20.97,20.8524,20.9551,13340,0
+BSMV.US,D,20230807,000000,20.85,20.92,20.82,20.82,3251,0
+BSMV.US,D,20230808,000000,20.87,20.91,20.8552,20.87,7438,0
+BSMV.US,D,20230809,000000,20.9,20.97,20.9,20.9313,13114,0
+BSMV.US,D,20230810,000000,20.95,21.02,20.88,20.9081,12261,0
+BSMV.US,D,20230811,000000,20.87,20.91,20.86,20.905,4069,0
+BSMV.US,D,20230814,000000,20.9,20.95,20.9,20.9,7874,0
+BSMV.US,D,20230815,000000,20.92,20.94,20.905,20.905,6219,0
+BSMV.US,D,20230816,000000,20.9,20.9,20.85,20.8606,2984,0
+BSMV.US,D,20230817,000000,20.87,20.879,20.81,20.81,3793,0
+BSMV.US,D,20230818,000000,20.79,20.845,20.79,20.795,13802,0
+BSMV.US,D,20230821,000000,20.6787,20.69,20.65,20.65,11448,0
+BSMV.US,D,20230822,000000,20.71,20.71,20.64,20.6541,10602,0
+BSMV.US,D,20230823,000000,20.72,20.73,20.71,20.72,1074,0
+BSMV.US,D,20230824,000000,20.65,20.68,20.65,20.66,4662,0
+BSMV.US,D,20230825,000000,20.63,20.695,20.63,20.645,8268,0
+BSMV.US,D,20230828,000000,20.67,20.67,20.67,20.67,86,0
+BSMV.US,D,20230829,000000,20.735,20.779,20.69,20.71,7505,0
+BSMV.US,D,20230830,000000,20.72,20.735,20.675,20.675,9040,0
+BSMV.US,D,20230831,000000,20.7099,20.7299,20.69,20.72,7983,0
+BSMV.US,D,20230901,000000,20.685,20.685,20.685,20.685,282,0
+BSMV.US,D,20230905,000000,20.655,20.68,20.645,20.645,5719,0
+BSMV.US,D,20230906,000000,20.6495,20.6495,20.6495,20.6495,179,0
+BSMV.US,D,20230907,000000,20.6385,20.64,20.61,20.63,3140,0
+BSMV.US,D,20230908,000000,20.6164,20.65,20.6164,20.625,2889,0
+BSMV.US,D,20230911,000000,20.63,20.65,20.625,20.625,3321,0
+BSMV.US,D,20230912,000000,20.65,20.65,20.6,20.6144,1544,0
+BSMV.US,D,20230913,000000,20.63,20.66,20.61,20.6254,7887,0
+BSMV.US,D,20230914,000000,20.5999,20.5999,20.5462,20.56,4756,0
+BSMV.US,D,20230915,000000,20.5999,20.5999,20.56,20.56,803,0
+BSMV.US,D,20230918,000000,20.5385,20.56,20.5296,20.5296,3426,0
+BSMV.US,D,20230919,000000,20.5,20.5,20.4675,20.4675,3835,0
+BSMV.US,D,20230920,000000,20.505,20.52,20.475,20.475,1681,0
+BSMV.US,D,20230921,000000,20.32,20.35,20.3,20.31,4102,0
+BSMV.US,D,20230922,000000,20.34,20.35,20.33,20.3395,3825,0
+BSMV.US,D,20230925,000000,20.24,20.25,20.17,20.17,16000,0
+BSMV.US,D,20230926,000000,20.21,20.21,20.149,20.165,19403,0
+BSMV.US,D,20230927,000000,20.13,20.17,20.05,20.07,13998,0
+BSMV.US,D,20230928,000000,20.0486,20.05,19.99,20.0135,15998,0
+BSMV.US,D,20230929,000000,20.055,20.08,19.98,20.0091,21860,0
+BSMV.US,D,20231002,000000,19.94,19.95,19.92,19.9319,7951,0
+BSMV.US,D,20231003,000000,19.94,19.94,19.82,19.8442,49833,0
+BSMV.US,D,20231004,000000,19.85,19.92,19.85,19.91,1546,0
+BSMV.US,D,20231005,000000,19.9399,19.96,19.925,19.935,6746,0
+BSMV.US,D,20231006,000000,19.8282,19.8282,19.81,19.81,1128,0
+BSMV.US,D,20231009,000000,19.92,19.955,19.92,19.955,428,0
+BSMV.US,D,20231010,000000,19.9397,20.05,19.9383,20.04,33457,0
+BSMV.US,D,20231011,000000,20.1,20.23,20.1,20.13,11921,0
+BSMV.US,D,20231012,000000,20.13,20.21,20.05,20.115,30570,0
+BSMV.US,D,20231013,000000,20.14,20.17,20.04,20.145,11447,0
+BSMV.US,D,20231016,000000,20.07,20.13,20.035,20.11,14049,0
+BSMV.US,D,20231017,000000,19.97,20.04,19.924,20.04,18038,0
+BSMV.US,D,20231018,000000,19.96,20,19.91,19.91,18668,0
+BSMV.US,D,20231019,000000,19.89,19.92,19.8099,19.8168,11862,0
+BSMV.US,D,20231020,000000,19.84,19.8472,19.78,19.84,107471,0
+BSMV.US,D,20231023,000000,19.81,19.96,19.795,19.825,26126,0
+BSMV.US,D,20231024,000000,19.8,19.82,19.75,19.8,6885,0
+BSMV.US,D,20231025,000000,19.72,19.735,19.68,19.7,4682,0
+BSMV.US,D,20231026,000000,19.78,19.84,19.76,19.8053,14453,0
+BSMV.US,D,20231027,000000,19.75,19.85,19.73,19.785,40626,0
+BSMV.US,D,20231030,000000,19.77,19.83,19.74,19.76,396299,0
+BSMV.US,D,20231031,000000,19.712,19.78,19.68,19.72,39580,0
+BSMV.US,D,20231101,000000,19.83,19.87,19.7799,19.835,29377,0
+BSMV.US,D,20231102,000000,20.01,20.025,19.92,19.995,35977,0
+BSMV.US,D,20231103,000000,20.23,20.23,20.17,20.17,14122,0
+BSMV.US,D,20231106,000000,20.1096,20.14,20.1,20.135,6827,0
+BSMV.US,D,20231107,000000,20.279,20.35,20.2594,20.32,11390,0
+BSMV.US,D,20231108,000000,20.31,20.43,20.31,20.36,77440,0
+BSMV.US,D,20231109,000000,20.335,20.335,20.28,20.28,4099,0
+BSMV.US,D,20231110,000000,20.42,20.43,20.32,20.43,37997,0
+BSMV.US,D,20231113,000000,20.42,20.45,20.3201,20.39,37706,0
+BSMV.US,D,20231114,000000,20.62,20.62,20.53,20.56,10128,0
+BSMV.US,D,20231115,000000,20.5199,20.54,20.505,20.535,20850,0
+BSMV.US,D,20231116,000000,20.64,20.65,20.6,20.6004,26573,0
+BSMV.US,D,20231117,000000,20.57,20.66,20.56,20.65,16887,0
+BSMV.US,D,20231120,000000,20.58,20.6981,20.58,20.67,5945,0
+BSMV.US,D,20231121,000000,20.7,20.758,20.64,20.6922,19127,0
+BSMV.US,D,20231122,000000,20.709,20.78,20.6914,20.75,5793,0
+BSMV.US,D,20231124,000000,20.7259,20.7259,20.7259,20.7259,266,0
+BSMV.US,D,20231127,000000,20.7657,20.84,20.7657,20.825,65194,0
+BSMV.US,D,20231128,000000,20.87,20.93,20.84,20.885,10086,0
+BSMV.US,D,20231129,000000,20.98,21.11,20.9581,21.065,13030,0
+BSMV.US,D,20231130,000000,20.975,21.05,20.975,21,5427,0
+BSMV.US,D,20231201,000000,21.07,21.1799,21.0557,21.16,2580,0
+BSMV.US,D,20231204,000000,21.08,21.15,21.08,21.135,33477,0
+BSMV.US,D,20231205,000000,21.1981,21.28,21.1981,21.225,18831,0
+BSMV.US,D,20231206,000000,21.26,21.33,21.2599,21.29,9571,0
+BSMV.US,D,20231207,000000,21.29,21.35,21.2849,21.2849,6993,0
+BSMV.US,D,20231208,000000,21.23,21.31,21.2,21.24,15430,0
+BSMV.US,D,20231211,000000,21.25,21.32,21.25,21.275,8536,0
+BSMV.US,D,20231212,000000,21.33,21.37,21.26,21.2851,19418,0
+BSMV.US,D,20231213,000000,21.28,21.48,21.28,21.425,6364,0
+BSMV.US,D,20231214,000000,21.5,21.57,21.5,21.565,4839,0
+BSMV.US,D,20231215,000000,21.5862,21.61,21.54,21.58,18257,0
+BSMV.US,D,20231218,000000,21.49,21.51,21.42,21.48,9224,0
+BSMV.US,D,20231219,000000,21.51,21.56,21.45,21.51,9324,0
+BSMV.US,D,20231220,000000,21.5207,21.6,21.46,21.6,26270,0
+BSMV.US,D,20231221,000000,21.62,21.62,21.575,21.575,10424,0
+BSMV.US,D,20231222,000000,21.63,21.63,21.575,21.5945,12064,0
+BSMV.US,D,20231226,000000,21.6,21.655,21.59,21.59,20488,0
+BSMV.US,D,20231227,000000,21.63,21.719,21.63,21.685,19060,0
+BSMV.US,D,20231228,000000,21.63,21.655,21.58,21.58,21276,0
+BSMV.US,D,20231229,000000,21.6,21.67,21.6,21.64,6178,0
+BSMV.US,D,20240102,000000,21.56,21.68,21.55,21.6231,15659,0
+BSMV.US,D,20240103,000000,21.575,21.68,21.575,21.65,12291,0
+BSMV.US,D,20240104,000000,21.61,21.64,21.52,21.605,22832,0
+BSMV.US,D,20240105,000000,21.5802,21.6352,21.5699,21.6052,1589,0
+BSMV.US,D,20240108,000000,21.6925,21.73,21.6661,21.6661,42848,0
+BSMV.US,D,20240109,000000,21.69,21.69,21.65,21.655,5875,0
+BSMV.US,D,20240110,000000,21.66,21.7,21.65,21.6698,26647,0
+BSMV.US,D,20240111,000000,21.65,21.68,21.61,21.6696,10723,0
+BSMV.US,D,20240112,000000,21.69,21.72,21.65,21.6604,11701,0
+BSMV.US,D,20240116,000000,21.71,21.71,21.56,21.5928,14004,0
+BSMV.US,D,20240117,000000,21.5133,21.55,21.42,21.46,19938,0
+BSMV.US,D,20240118,000000,21.55,21.55,21.42,21.4364,3286,0
+BSMV.US,D,20240119,000000,21.33,21.41,21.33,21.395,3481,0
+BSMV.US,D,20240122,000000,21.4,21.41,21.33,21.3851,6906,0
+BSMV.US,D,20240123,000000,21.36,21.41,21.28,21.32,29504,0
+BSMV.US,D,20240124,000000,21.33,21.34,21.24,21.24,14557,0
+BSMV.US,D,20240125,000000,21.3274,21.369,21.3274,21.3597,1237,0
+BSMV.US,D,20240126,000000,21.345,21.37,21.3299,21.335,22073,0
+BSMV.US,D,20240129,000000,21.41,21.47,21.3699,21.4503,75826,0
+BSMV.US,D,20240130,000000,21.43,21.45,21.4,21.4,7226,0
+BSMV.US,D,20240131,000000,21.5,21.58,21.5,21.5314,9653,0
+BSMV.US,D,20240201,000000,21.62,21.6888,21.62,21.625,8095,0
+BSMV.US,D,20240202,000000,21.5091,21.5392,21.48,21.51,14356,0
+BSMV.US,D,20240205,000000,21.49,21.49,21.3605,21.41,8815,0
+BSMV.US,D,20240206,000000,21.4,21.5,21.3901,21.4402,6721,0
+BSMV.US,D,20240207,000000,21.47,21.47,21.42,21.4396,9100,0
+BSMV.US,D,20240208,000000,21.47,21.47,21.425,21.45,9336,0
+BSMV.US,D,20240209,000000,21.425,21.47,21.425,21.47,22911,0
+BSMV.US,D,20240212,000000,21.4871,21.56,21.4871,21.53,11290,0
+BSMV.US,D,20240213,000000,21.39,21.42,21.33,21.33,29859,0
+BSMV.US,D,20240214,000000,21.38,21.47,21.38,21.4398,9895,0
+BSMV.US,D,20240215,000000,21.42,21.439,21.36,21.39,16080,0
+BSMV.US,D,20240216,000000,21.4,21.42,21.38,21.4041,8405,0
+BSMV.US,D,20240220,000000,21.43,21.44,21.3681,21.4,13096,0
+BSMV.US,D,20240221,000000,21.39,21.4,21.32,21.34,29578,0
+BSMV.US,D,20240222,000000,21.38,21.4,21.36,21.3825,25065,0
+BSMV.US,D,20240223,000000,21.41,21.49,21.405,21.485,25442,0
+BSMV.US,D,20240226,000000,21.47,21.47,21.43,21.44,6888,0
+BSMV.US,D,20240227,000000,21.44,21.46,21.39,21.4138,12591,0
+BSMV.US,D,20240228,000000,21.44,21.49,21.42,21.4573,14481,0
+BSMV.US,D,20240229,000000,21.48,21.505,21.43,21.4509,17924,0
+BSMV.US,D,20240301,000000,21.49,21.5,21.4,21.5,25216,0
+BSMV.US,D,20240304,000000,21.43,21.43,21.4,21.41,20025,0
+BSMV.US,D,20240305,000000,21.51,21.54,21.46,21.51,21101,0
+BSMV.US,D,20240306,000000,21.48,21.49,21.43,21.465,14809,0
+BSMV.US,D,20240307,000000,21.52,21.55,21.51,21.5201,17801,0
+BSMV.US,D,20240308,000000,21.505,21.56,21.5,21.5,12723,0
+BSMV.US,D,20240311,000000,21.54,21.54,21.5,21.51,7106,0
+BSMV.US,D,20240312,000000,21.51,21.51,21.45,21.4695,21195,0
+BSMV.US,D,20240313,000000,21.54,21.59,21.49,21.53,26087,0
+BSMV.US,D,20240314,000000,21.475,21.475,21.38,21.4328,29164,0
+BSMV.US,D,20240315,000000,21.49,21.49,21.41,21.44,10524,0
+BSMV.US,D,20240318,000000,21.33,21.41,21.33,21.35,16762,0
+BSMV.US,D,20240319,000000,21.39,21.42,21.37,21.415,11492,0
+BSMV.US,D,20240320,000000,21.32,21.38,21.3,21.34,23040,0
+BSMV.US,D,20240321,000000,21.35,21.39,21.35,21.365,21279,0
+BSMV.US,D,20240322,000000,21.4099,21.45,21.4,21.41,9922,0
+BSMV.US,D,20240325,000000,21.41,21.41,21.37,21.38,7781,0
+BSMV.US,D,20240326,000000,21.41,21.41,21.32,21.35,21323,0
+BSMV.US,D,20240327,000000,21.31,21.36,21.3099,21.34,25384,0
+BSMV.US,D,20240328,000000,21.32,21.35,21.29,21.31,6562,0
+BSMV.US,D,20240401,000000,21.28,21.28,21.21,21.24,16584,0
+BSMV.US,D,20240402,000000,21.23,21.23,21.18,21.23,31876,0
+BSMV.US,D,20240403,000000,21.09,21.19,21.09,21.14,23868,0
+BSMV.US,D,20240404,000000,21.14,21.175,21.13,21.14,6549,0
+BSMV.US,D,20240405,000000,21.17,21.17,21.07,21.1,17693,0
+BSMV.US,D,20240408,000000,21.105,21.14,21.105,21.13,7584,0
+BSMV.US,D,20240409,000000,21.16,21.21,21.16,21.1695,15510,0
+BSMV.US,D,20240410,000000,21,21.05,20.95,20.99,42261,0
+BSMV.US,D,20240411,000000,21,21.017,20.97,20.9818,23192,0
+BSMV.US,D,20240412,000000,21.0837,21.13,21.0799,21.08,24172,0
+BSMV.US,D,20240415,000000,21.02,21.08,21.02,21.0697,4774,0
+BSMV.US,D,20240416,000000,21.17,21.17,21.01,21.0151,34102,0
+BSMV.US,D,20240417,000000,21.03,21.11,21.015,21.0555,18808,0
+BSMV.US,D,20240418,000000,21.13,21.13,21.02,21.045,5116,0
+BSMV.US,D,20240419,000000,21.0797,21.1,21.06,21.1,13836,0
+BSMV.US,D,20240422,000000,21.04,21.05,21.04,21.05,4851,0
+BSMV.US,D,20240423,000000,21.055,21.065,21.02,21.02,8397,0
+BSMV.US,D,20240424,000000,21.04,21.04,20.9963,21.02,6128,0
+BSMV.US,D,20240425,000000,20.94,20.95,20.931,20.94,5031,0
+BSMV.US,D,20240426,000000,20.96,20.98,20.93,20.93,7818,0
+BSMV.US,D,20240429,000000,21.01,21.01,20.96,20.99,14652,0
+BSMV.US,D,20240430,000000,20.93,20.96,20.92,20.9353,13928,0
+BSMV.US,D,20240501,000000,20.989,21.01,20.9557,20.9931,14779,0
+BSMV.US,D,20240502,000000,20.97,21.0299,20.97,21.01,17528,0
+BSMV.US,D,20240503,000000,21.08,21.1,21.065,21.1,10273,0
+BSMV.US,D,20240506,000000,21.09,21.129,21.065,21.11,11677,0
+BSMV.US,D,20240507,000000,21.19,21.2,21.17,21.1735,27818,0
+BSMV.US,D,20240508,000000,21.12,21.21,21.12,21.1928,20153,0
+BSMV.US,D,20240509,000000,21.19,21.21,21.175,21.2,6154,0
+BSMV.US,D,20240510,000000,21.21,21.21,21.1501,21.1597,7518,0
+BSMV.US,D,20240513,000000,21.14,21.2,21.14,21.15,13591,0
+BSMV.US,D,20240514,000000,21.19,21.21,21.17,21.1951,33203,0
+BSMV.US,D,20240515,000000,21.25,21.259,21.2,21.21,22552,0
+BSMV.US,D,20240516,000000,21.22,21.23,21.1701,21.185,9462,0
+BSMV.US,D,20240517,000000,21.13,21.14,21.09,21.11,26161,0
+BSMV.US,D,20240520,000000,21.04,21.04,21,21.01,4612,0
+BSMV.US,D,20240521,000000,21.01,21.01,20.96,20.98,16389,0
+BSMV.US,D,20240522,000000,20.95,20.95,20.89,20.9054,11253,0
+BSMV.US,D,20240523,000000,20.9,20.9,20.815,20.815,11514,0
+BSMV.US,D,20240524,000000,20.82,20.82,20.78,20.815,13881,0
+BSMV.US,D,20240528,000000,20.83,20.83,20.79,20.8,8485,0
+BSMV.US,D,20240529,000000,20.75,20.75,20.69,20.7,30529,0
+BSMV.US,D,20240530,000000,20.745,20.75,20.72,20.7351,10509,0
+BSMV.US,D,20240531,000000,20.73,20.78,20.71,20.7616,11692,0
+BSMV.US,D,20240603,000000,20.75,20.85,20.75,20.8,11972,0
+BSMV.US,D,20240604,000000,20.8219,20.9,20.8219,20.885,51923,0
+BSMV.US,D,20240605,000000,20.95,21.02,20.91,21,30351,0
+BSMV.US,D,20240606,000000,21.09,21.09,21.01,21.06,26600,0
+BSMV.US,D,20240607,000000,20.96,20.98,20.95,20.95,43377,0
+BSMV.US,D,20240610,000000,20.93,20.96,20.915,20.93,17765,0
+BSMV.US,D,20240611,000000,20.99,21.03,20.94,21.01,16377,0
+BSMV.US,D,20240612,000000,21.07,21.16,21.07,21.11,10011,0
+BSMV.US,D,20240613,000000,21.13,21.24,21.13,21.1904,26075,0
+BSMV.US,D,20240614,000000,21.16,21.22,21.16,21.21,9092,0
+BSMV.US,D,20240617,000000,21.14,21.14,21.1,21.1,6712,0
+BSMV.US,D,20240618,000000,21.16,21.22,21.13,21.2,11344,0
+BSMV.US,D,20240620,000000,21.13,21.16,21.11,21.15,17101,0
+BSMV.US,D,20240621,000000,21.13,21.1536,21.1,21.14,12055,0
+BSMV.US,D,20240624,000000,21.0508,21.1,21.0508,21.0801,12627,0
+BSMV.US,D,20240625,000000,21.04,21.1,21.04,21.095,34520,0
+BSMV.US,D,20240626,000000,21.02,21.03,20.9999,21,36239,0
+BSMV.US,D,20240627,000000,21.01,21.04,20.99,20.99,12004,0
+BSMV.US,D,20240628,000000,21.04,21.04,20.96,20.96,7600,0
+BSMV.US,D,20240701,000000,20.93,20.94,20.88,20.92,27152,0
+BSMV.US,D,20240702,000000,20.93,20.99,20.93,20.94,13698,0
+BSMV.US,D,20240703,000000,21.05,21.09,21.0399,21.0737,10860,0
+BSMV.US,D,20240705,000000,21.09,21.15,21.085,21.12,10165,0
+BSMV.US,D,20240708,000000,21.17,21.17,21.07,21.1,17893,0
+BSMV.US,D,20240709,000000,21.19,21.19,21.07,21.08,8408,0
+BSMV.US,D,20240710,000000,21.19,21.19,21.05,21.09,184380,0
+BSMV.US,D,20240711,000000,21.16,21.17,21.14,21.1411,50024,0
+BSMV.US,D,20240712,000000,21.14,21.2,21.13,21.1754,21196,0
+BSMV.US,D,20240715,000000,21.11,21.14,21.09,21.1053,25819,0
+BSMV.US,D,20240716,000000,21.13,21.17,21.11,21.1597,12765,0
+BSMV.US,D,20240717,000000,21.15,21.16,21.1402,21.145,13146,0
+BSMV.US,D,20240718,000000,21.13,21.17,21.12,21.1553,15100,0
+BSMV.US,D,20240719,000000,21.1252,21.13,21.11,21.1252,6246,0
+BSMV.US,D,20240722,000000,21.05,21.08,21.05,21.0786,18609,0
+BSMV.US,D,20240723,000000,21.11,21.12,21.09,21.09,8567,0
+BSMV.US,D,20240724,000000,21.12,21.15,21,21.05,162703,0
+BSMV.US,D,20240725,000000,21.1,21.1,20.99,21.08,31093,0
+BSMV.US,D,20240726,000000,21.11,21.12,21.08,21.08,47941,0
+BSMV.US,D,20240729,000000,21.09,21.11,21.08,21.1,16924,0
+BSMV.US,D,20240730,000000,21.105,21.11,21.07,21.0959,21787,0
+BSMV.US,D,20240731,000000,21.19,21.19,21.031,21.11,150112,0
+BSMV.US,D,20240801,000000,21.17,21.17,21.1,21.11,36536,0
+BSMV.US,D,20240802,000000,21.33,21.33,21.28,21.33,68595,0
+BSMV.US,D,20240805,000000,21.42,21.46,21.33,21.34,27232,0
+BSMV.US,D,20240806,000000,21.32,21.39,21.32,21.35,73653,0
+BSMV.US,D,20240807,000000,21.269,21.269,21.2,21.2,13473,0
+BSMV.US,D,20240808,000000,21.1691,21.1691,21.1301,21.1504,4376,0
+BSMV.US,D,20240809,000000,21.19,21.1986,21.13,21.16,159560,0
+BSMV.US,D,20240812,000000,21.18,21.195,21.1773,21.185,14056,0
+BSMV.US,D,20240813,000000,21.21,21.2299,21.1944,21.21,22070,0
+BSMV.US,D,20240814,000000,21.21,21.24,21.19,21.205,26401,0
+BSMV.US,D,20240815,000000,21.17,21.1847,21.16,21.17,6355,0
+BSMV.US,D,20240816,000000,21.22,21.22,21.17,21.195,17285,0
+BSMV.US,D,20240819,000000,21.17,21.17,21.13,21.17,3526,0
+BSMV.US,D,20240820,000000,21.2,21.2,21.16,21.19,8342,0
+BSMV.US,D,20240821,000000,21.17,21.2,21.14,21.14,19460,0
+BSMV.US,D,20240822,000000,21.1643,21.19,21.145,21.17,14188,0
+BSMV.US,D,20240823,000000,21.19,21.24,21.12,21.22,24683,0
+BSMV.US,D,20240826,000000,21.26,21.26,21.23,21.23,9351,0
+BSMV.US,D,20240827,000000,21.18,21.22,21.14,21.215,9007,0
+BSMV.US,D,20240828,000000,21.19,21.197,21.14,21.14,6360,0
+BSMV.US,D,20240829,000000,21.19,21.19,21.1301,21.18,15360,0
+BSMV.US,D,20240830,000000,21.19,21.19,21.12,21.12,8807,0
+BSMV.US,D,20240903,000000,21.18,21.24,21.18,21.225,14936,0
+BSMV.US,D,20240904,000000,21.24,21.2651,21.21,21.235,12875,0
+BSMV.US,D,20240905,000000,21.27,21.275,21.235,21.275,7853,0
+BSMV.US,D,20240906,000000,21.33,21.35,21.27,21.295,17813,0
+BSMV.US,D,20240909,000000,21.3,21.33,21.26,21.28,16215,0
+BSMV.US,D,20240910,000000,21.275,21.37,21.26,21.335,15236,0
+BSMV.US,D,20240911,000000,21.35,21.4,21.32,21.33,24861,0
+BSMV.US,D,20240912,000000,21.315,21.3299,21.3,21.3,5194,0
+BSMV.US,D,20240913,000000,21.35,21.358,21.32,21.335,3946,0
+BSMV.US,D,20240916,000000,21.33,21.47,21.3201,21.405,9459,0
+BSMV.US,D,20240917,000000,21.39,21.46,21.35,21.35,15868,0
+BSMV.US,D,20240918,000000,21.34,21.37,21.3,21.3,20930,0
+BSMV.US,D,20240919,000000,21.3299,21.41,21.29,21.33,42632,0
+BSMV.US,D,20240920,000000,21.33,21.36,21.29,21.34,4260,0
+BSMV.US,D,20240923,000000,21.24,21.3,21.2,21.285,4250,0
+BSMV.US,D,20240924,000000,21.235,21.365,21.235,21.34,51818,0
+BSMV.US,D,20240925,000000,21.26,21.3,21.24,21.265,10480,0
+BSMV.US,D,20240926,000000,21.2655,21.29,21.2399,21.285,15742,0
+BSMV.US,D,20240927,000000,21.33,21.35,21.29,21.345,5375,0
+BSMV.US,D,20240930,000000,21.329,21.35,21.305,21.305,16316,0
+BSMV.US,D,20241001,000000,21.37,21.41,21.35,21.35,9081,0
+BSMV.US,D,20241002,000000,21.37,21.39,21.3461,21.38,10328,0
+BSMV.US,D,20241003,000000,21.37,21.39,21.36,21.36,11441,0
+BSMV.US,D,20241004,000000,21.31,21.35,21.24,21.255,19597,0
+BSMV.US,D,20241007,000000,21.27,21.309,21.254,21.27,19535,0
+BSMV.US,D,20241008,000000,21.21,21.24,21.21,21.235,7456,0
+BSMV.US,D,20241009,000000,21.19,21.209,21.11,21.185,11435,0
+BSMV.US,D,20241010,000000,21.205,21.265,21.2,21.23,5363,0
+BSMV.US,D,20241011,000000,21.18,21.22,21.13,21.18,18621,0
+BSMV.US,D,20241014,000000,21.2,21.2213,21.1695,21.1803,3877,0
+BSMV.US,D,20241015,000000,21.23,21.33,21.18,21.265,11661,0
+BSMV.US,D,20241016,000000,21.27,21.27,21.24,21.26,9068,0
+BSMV.US,D,20241017,000000,21.22,21.22,21.2,21.22,2082,0
+BSMV.US,D,20241018,000000,21.26,21.26,21.22,21.235,3584,0
+BSMV.US,D,20241021,000000,21.145,21.15,21.0927,21.095,7785,0
+BSMV.US,D,20241022,000000,21.12,21.12,21,21.035,20861,0
+BSMV.US,D,20241023,000000,20.945,20.945,20.885,20.885,3722,0
+BSMV.US,D,20241024,000000,20.94,20.94,20.86,20.93,14503,0
+BSMV.US,D,20241025,000000,20.99,21.0097,20.95,20.96,7222,0
+BSMV.US,D,20241028,000000,21.01,21.01,20.96,21,25286,0
+BSMV.US,D,20241029,000000,20.93,20.95,20.84,20.94,9230,0
+BSMV.US,D,20241030,000000,20.98,20.98,20.9,20.955,3857,0
+BSMV.US,D,20241031,000000,20.95,20.96,20.9,20.96,13007,0
+BSMV.US,D,20241101,000000,20.9865,20.9865,20.93,20.94,83760,0
+BSMV.US,D,20241104,000000,21.04,21.09,21.03,21.03,57478,0
+BSMV.US,D,20241105,000000,21.04,21.11,21.023,21.11,24708,0
+BSMV.US,D,20241106,000000,20.73,20.8375,20.73,20.78,39597,0
+BSMV.US,D,20241107,000000,20.87185,20.9636,20.87185,20.96,17306,0
+BSMV.US,D,20241108,000000,21.01,21.13,21.01,21.1044,46255,0
+BSMV.US,D,20241111,000000,21.075,21.15,21.075,21.1,12440,0
+BSMV.US,D,20241112,000000,21.12,21.12,21.01,21.07,106310,0
+BSMV.US,D,20241113,000000,21.09,21.115,21.05,21.065,18835,0
+BSMV.US,D,20241114,000000,21.09,21.13,21.06,21.1006,43665,0
+BSMV.US,D,20241115,000000,21.05,21.1399,21.05,21.11,38537,0
+BSMV.US,D,20241118,000000,21.06,21.1,21.05,21.05,6408,0
+BSMV.US,D,20241119,000000,21.06,21.11,21.06,21.07,16602,0
+BSMV.US,D,20241120,000000,21.06,21.09,21.03,21.04,34733,0
+BSMV.US,D,20241121,000000,21.1,21.1,21.07,21.09,11250,0
+BSMV.US,D,20241122,000000,21.11,21.12,21.07,21.09,14833,0
+BSMV.US,D,20241125,000000,21.13,21.17,21.13,21.17,1251,0
+BSMV.US,D,20241126,000000,21.17,21.17,21.08,21.15,130029,0
+BSMV.US,D,20241127,000000,21.15,21.1899,21.14,21.165,39657,0
+BSMV.US,D,20241129,000000,21.2397,21.24,21.17,21.24,8873,0
+BSMV.US,D,20241202,000000,21.23,21.2841,21.22,21.265,34115,0
+BSMV.US,D,20241203,000000,21.3054,21.3054,21.263639,21.27,20667,0
+BSMV.US,D,20241204,000000,21.28,21.34,21.28,21.29,14157,0
+BSMV.US,D,20241205,000000,21.31,21.34,21.26,21.32,11681,0
+BSMV.US,D,20241206,000000,21.35,21.46,21.32,21.335,47479,0
+BSMV.US,D,20241209,000000,21.3299,21.41,21.27,21.3,11365,0
+BSMV.US,D,20241210,000000,21.3,21.3599,21.27,21.28,22361,0
+BSMV.US,D,20241211,000000,21.3,21.34,21.24,21.27,17551,0
+BSMV.US,D,20241212,000000,21.2,21.22,21.13,21.14,14543,0
+BSMV.US,D,20241213,000000,21.13,21.15,21.0849,21.1053,6267,0
+BSMV.US,D,20241216,000000,21.15,21.24,21.12,21.1896,27564,0
+BSMV.US,D,20241217,000000,21.1521,21.2812,21.135,21.14,24908,0
+BSMV.US,D,20241218,000000,21.1221,21.1221,20.99,20.99,21909,0
+BSMV.US,D,20241219,000000,20.95,20.98,20.85,20.92,43589,0
+BSMV.US,D,20241220,000000,20.9611,21.0099,20.9611,20.97,16127,0
+BSMV.US,D,20241223,000000,20.89,20.93,20.89,20.905,10366,0
+BSMV.US,D,20241224,000000,20.865,20.865,20.84,20.855,32333,0
+BSMV.US,D,20241226,000000,20.86,20.9399,20.84,20.89,18086,0
+BSMV.US,D,20241227,000000,20.92,20.929,20.89,20.92,17448,0
+BSMV.US,D,20241230,000000,20.97,21.01,20.85,20.965,154508,0
+BSMV.US,D,20241231,000000,20.974,21.09,20.92,20.93,30536,0
+BSMV.US,D,20250102,000000,20.98,20.9899,20.97,20.975,8188,0
+BSMV.US,D,20250103,000000,21.04,21.04,20.96,21,4735,0
+BSMV.US,D,20250106,000000,21.01,21.0299,20.98,21.005,9180,0
+BSMV.US,D,20250107,000000,21,21,20.94,20.985,12000,0
+BSMV.US,D,20250108,000000,20.9575,21.0394,20.9,20.915,22598,0
+BSMV.US,D,20250110,000000,20.94,20.94,20.8,20.845,73838,0
+BSMV.US,D,20250113,000000,20.83,20.839,20.75,20.795,16491,0
+BSMV.US,D,20250114,000000,20.8,20.86,20.74,20.77,25307,0
+BSMV.US,D,20250115,000000,20.855,20.93,20.73,20.805,173643,0
+BSMV.US,D,20250116,000000,20.8111,20.8649,20.74,20.825,47567,0
+BSMV.US,D,20250117,000000,20.87,20.91,20.87,20.88,17762,0
+BSMV.US,D,20250121,000000,20.83,20.89,20.82,20.84,17458,0
+BSMV.US,D,20250122,000000,20.9,20.9199,20.85,20.89,29365,0
+BSMV.US,D,20250123,000000,20.87,20.88,20.8,20.835,16147,0
+BSMV.US,D,20250124,000000,20.85,20.89,20.84,20.855,22863,0
+BSMV.US,D,20250127,000000,20.97,20.97,20.91,20.96,24474,0
+BSMV.US,D,20250128,000000,20.95,20.97,20.86,20.97,129296,0
+BSMV.US,D,20250129,000000,20.97,20.97,20.9,20.92,7537,0
+BSMV.US,D,20250130,000000,20.99,20.99,20.91,20.9645,127226,0
+BSMV.US,D,20250131,000000,20.985,20.9975,20.95,20.9557,21054,0
+BSMV.US,D,20250203,000000,20.98,21.03,20.95,20.975,41096,0
+BSMV.US,D,20250204,000000,20.99,21.02,20.9639,21.005,12907,0
+BSMV.US,D,20250205,000000,21.1,21.1599,21.01,21.045,71370,0
+BSMV.US,D,20250206,000000,21.0899,21.0899,21.02,21.08,25813,0
+BSMV.US,D,20250207,000000,21,21.05,21,21.025,30542,0
+BSMV.US,D,20250210,000000,21.03,21.08,21.01,21.0208,8819,0
+BSMV.US,D,20250211,000000,21.03,21.03,20.99,21.03,5613,0
+BSMV.US,D,20250212,000000,20.92,20.92,20.8845,20.92,13617,0
+BSMV.US,D,20250213,000000,20.955,20.99,20.94,20.96,48179,0
+BSMV.US,D,20250214,000000,21.01,21.03,20.97,20.9973,35925,0
+BSMV.US,D,20250218,000000,20.965,20.99,20.9,20.93,25019,0
+BSMV.US,D,20250219,000000,20.95,20.97,20.91,20.9554,39532,0
+BSMV.US,D,20250220,000000,21,21.02,20.99,21.0008,28810,0
+BSMV.US,D,20250221,000000,20.98,21.08,20.98,21.04,47623,0
+BSMV.US,D,20250224,000000,21.02,21.0295,20.95,20.981,26421,0
+BSMV.US,D,20250225,000000,21.09,21.0969,21.055,21.085,10948,0
+BSMV.US,D,20250226,000000,21.09,21.15,21.0701,21.12,29597,0
+BSMV.US,D,20250227,000000,21.07,21.09,21.07,21.08,16490,0
+BSMV.US,D,20250228,000000,21.13,21.14,21.11,21.1266,16196,0
+BSMV.US,D,20250303,000000,21.08,21.1099,21.08,21.1,20167,0
+BSMV.US,D,20250304,000000,21.11,21.1699,21.02,21.04,15781,0
+BSMV.US,D,20250305,000000,21.0148,21.12,20.985,20.99,12690,0
+BSMV.US,D,20250306,000000,20.98,21.02,20.94,20.945,13018,0
+BSMV.US,D,20250307,000000,20.9896,21.04,20.8821,20.91,15865,0
+BSMV.US,D,20250310,000000,20.9899,20.99,20.9345,20.9553,19420,0
+BSMV.US,D,20250311,000000,20.9685,20.9685,20.89,20.8996,13261,0
+BSMV.US,D,20250312,000000,20.865,20.865,20.79,20.81,6977,0
+BSMV.US,D,20250313,000000,20.81,20.81,20.74,20.785,11720,0
+BSMV.US,D,20250314,000000,20.79,20.7996,20.75,20.77,14276,0
+BSMV.US,D,20250317,000000,20.7975,20.83,20.77,20.77,86648,0
+BSMV.US,D,20250318,000000,20.75,20.9,20.75,20.81,6498,0
+BSMV.US,D,20250319,000000,20.76,20.87,20.7506,20.8093,15810,0
+BSMV.US,D,20250320,000000,20.82,20.94,20.7901,20.84,173352,0
+BSMV.US,D,20250321,000000,20.82,20.93,20.7566,20.8193,96324,0
+BSMV.US,D,20250324,000000,20.705,20.845,20.694,20.8,14749,0
+BSMV.US,D,20250325,000000,20.82,20.83,20.7746,20.79,25360,0
+BSMV.US,D,20250326,000000,20.77,20.82,20.69,20.7039,18653,0
+BSMV.US,D,20250327,000000,20.64,20.64,20.55,20.57,148618,0
+BSMV.US,D,20250328,000000,20.64,20.6798,20.64,20.6537,24073,0
+BSMV.US,D,20250331,000000,20.69,20.73,20.68,20.73,22431,0
+BSMV.US,D,20250401,000000,20.83,20.88,20.79,20.79,18437,0
+BSMV.US,D,20250402,000000,20.85,20.85,20.71,20.7606,19364,0
+BSMV.US,D,20250403,000000,20.97,20.97,20.87,20.89,17480,0
+BSMV.US,D,20250404,000000,20.93,20.99,20.82,20.98,28829,0
+BSMV.US,D,20250407,000000,20.96,21.05,20.51,20.65,69595,0
+BSMV.US,D,20250408,000000,20.37,20.49,20.11,20.18,52222,0
+BSMV.US,D,20250409,000000,20.07,20.41,19.75,20.3083,212369,0
+BSMV.US,D,20250410,000000,20.6125,20.6125,20.05,20.2,36707,0
+BSMV.US,D,20250411,000000,19.88,20.08,19.74,20.08,37786,0
+BSMV.US,D,20250414,000000,20.19,20.24,20.06,20.24,49837,0
+BSMV.US,D,20250415,000000,20.29,20.29,20.2,20.26,34152,0
+BSMV.US,D,20250416,000000,20.34,20.3599,20.29,20.35,24085,0
+BSMV.US,D,20250417,000000,20.35,20.38,20.29,20.31,23867,0
+BSMV.US,D,20250421,000000,20.258,20.2605,20.09,20.14,24485,0
+BSMV.US,D,20250422,000000,20.19,20.27,20.08,20.1577,69624,0
+BSMV.US,D,20250423,000000,20.36,20.48,20.19,20.205,16845,0
+BSMV.US,D,20250424,000000,20.26,20.3299,20.26,20.295,8175,0
+BSMV.US,D,20250425,000000,20.4,20.56,20.33,20.38,16392,0
+BSMV.US,D,20250428,000000,20.33,20.45,20.33,20.39,17130,0
+BSMV.US,D,20250429,000000,20.38,20.52,20.38,20.43,42326,0
+BSMV.US,D,20250430,000000,20.46,20.5,20.448,20.5,20763,0
+BSMV.US,D,20250501,000000,20.495,20.62,20.46,20.475,13003,0
+BSMV.US,D,20250502,000000,20.42,20.4447,20.42,20.44,11868,0
+BSMV.US,D,20250505,000000,20.42,20.51,20.39,20.435,17091,0
+BSMV.US,D,20250506,000000,20.4,20.56,20.4,20.51,30267,0
+BSMV.US,D,20250507,000000,20.485,20.56,20.485,20.53,22544,0
+BSMV.US,D,20250508,000000,20.55,20.55,20.46,20.46,46347,0
+BSMV.US,D,20250509,000000,20.51,20.53,20.5008,20.52,6065,0
+BSMV.US,D,20250512,000000,20.48,20.56,20.47,20.51,18119,0
+BSMV.US,D,20250513,000000,20.4757,20.59,20.46,20.53,30956,0
+BSMV.US,D,20250514,000000,20.49,20.52,20.4097,20.45,14207,0
+BSMV.US,D,20250515,000000,20.485,20.62,20.485,20.57,15590,0
+BSMV.US,D,20250516,000000,20.5696,20.62,20.54,20.57,33032,0
+BSMV.US,D,20250519,000000,20.42,20.49,20.39,20.4749,27790,0
+BSMV.US,D,20250520,000000,20.435,20.55,20.435,20.48,19399,0
+BSMV.US,D,20250521,000000,20.48,20.49,20.375,20.39,20839,0
+BSMV.US,D,20250522,000000,20.34,20.439,20.31,20.345,36272,0
+BSMV.US,D,20250523,000000,20.43,20.54,20.4,20.48,45753,0
+BSMV.US,D,20250527,000000,20.47,20.51,20.45,20.49,12613,0
+BSMV.US,D,20250528,000000,20.49,20.54,20.41,20.4649,65493,0
+BSMV.US,D,20250529,000000,20.465,20.6099,20.465,20.49,18108,0
+BSMV.US,D,20250530,000000,20.47,20.51,20.46,20.475,9012,0
+BSMV.US,D,20250602,000000,20.45,20.4799,20.3532,20.441,18642,0
+BSMV.US,D,20250603,000000,20.45,20.52,20.44,20.4557,13790,0
+BSMV.US,D,20250604,000000,20.5,20.51,20.4816,20.5,12642,0
+BSMV.US,D,20250605,000000,20.47,20.5,20.46,20.46,14181,0
+BSMV.US,D,20250606,000000,20.48,20.48,20.38,20.395,96944,0
+BSMV.US,D,20250609,000000,20.4356,20.51,20.4356,20.495,9365,0
+BSMV.US,D,20250610,000000,20.49,20.5,20.46,20.485,25451,0
+BSMV.US,D,20250611,000000,20.49,20.52,20.48,20.48,13706,0
+BSMV.US,D,20250612,000000,20.56,20.58,20.5328,20.57,12944,0
+BSMV.US,D,20250613,000000,20.56,20.59,20.52,20.54,31572,0
+BSMV.US,D,20250616,000000,20.55,20.585,20.545,20.545,17187,0
+BSMV.US,D,20250617,000000,20.57,20.62,20.5497,20.58,34146,0
+BSMV.US,D,20250618,000000,20.57,20.64,20.56,20.56,30397,0
+BSMV.US,D,20250620,000000,20.52,20.6,20.52,20.57,54749,0
+BSMV.US,D,20250623,000000,20.54,20.59,20.54,20.545,16896,0
+BSMV.US,D,20250624,000000,20.55,20.6295,20.54,20.57,157438,0
+BSMV.US,D,20250625,000000,20.6,20.62,20.57,20.58,29586,0
+BSMV.US,D,20250626,000000,20.58,20.6098,20.56,20.57,38405,0
+BSMV.US,D,20250627,000000,20.6,20.6,20.56,20.57,22001,0
+BSMV.US,D,20250630,000000,20.61,20.62,20.58,20.62,41204,0
+BSMV.US,D,20250701,000000,20.67,20.68,20.63,20.67,23634,0
+BSMV.US,D,20250702,000000,20.61,20.71,20.58,20.65,42456,0
+BSMV.US,D,20250703,000000,20.645,20.67,20.63,20.665,5339,0
+BSMV.US,D,20250707,000000,20.67,20.71,20.63,20.7,51456,0
+BSMV.US,D,20250708,000000,20.671,20.7,20.6616,20.685,11803,0
+BSMV.US,D,20250709,000000,20.72,20.775,20.6993,20.735,16051,0
+BSMV.US,D,20250710,000000,20.73,20.76,20.7114,20.7154,26499,0
+BSMV.US,D,20250711,000000,20.6839,20.71,20.66,20.675,31269,0
+BSMV.US,D,20250714,000000,20.7,20.715,20.66,20.7,48537,0
+BSMV.US,D,20250715,000000,20.67,20.71,20.6599,20.69,206347,0
+BSMV.US,D,20250716,000000,20.68,20.68,20.64,20.65,16604,0
+BSMV.US,D,20250717,000000,20.65,20.65,20.5632,20.59,112574,0
+BSMV.US,D,20250718,000000,20.58,20.6,20.56,20.59,66741,0
+BSMV.US,D,20250721,000000,20.6,20.61,20.57,20.57,8828,0
+BSMV.US,D,20250722,000000,20.59,20.59,20.55,20.5685,15493,0
+BSMV.US,D,20250723,000000,20.57,20.58,20.53,20.555,28418,0
+BSMV.US,D,20250724,000000,20.54,20.54,20.51,20.525,27188,0
+BSMV.US,D,20250725,000000,20.54,20.575,20.51,20.545,27711,0
+BSMV.US,D,20250728,000000,20.5622,20.5699,20.5433,20.555,41089,0
+BSMV.US,D,20250729,000000,20.55,20.56,20.54,20.555,14528,0
+BSMV.US,D,20250730,000000,20.54,20.56,20.48,20.52,31803,0
+BSMV.US,D,20250731,000000,20.5667,20.5667,20.5411,20.555,28309,0
+BSMV.US,D,20250801,000000,20.65,20.68,20.65,20.68,27187,0
+BSMV.US,D,20250804,000000,20.6827,20.69,20.65,20.6697,37143,0
+BSMV.US,D,20250805,000000,20.675,20.69,20.65,20.675,69121,0
+BSMV.US,D,20250806,000000,20.7,20.75,20.6801,20.695,29115,0
+BSMV.US,D,20250807,000000,20.707,20.74,20.697,20.7009,15272,0
+BSMV.US,D,20250808,000000,20.699,20.7,20.68,20.69,4800,0
+BSMV.US,D,20250811,000000,20.7151,20.74,20.7151,20.725,41054,0
+BSMV.US,D,20250812,000000,20.72,20.7794,20.72,20.735,30759,0
+BSMV.US,D,20250813,000000,20.77,20.7845,20.73,20.74,29233,0
+BSMV.US,D,20250814,000000,20.755,20.7699,20.72,20.74,6806,0
+BSMV.US,D,20250815,000000,20.76,20.76,20.72,20.725,17922,0
+BSMV.US,D,20250818,000000,20.68,20.7,20.6757,20.69,19046,0
+BSMV.US,D,20250819,000000,20.7,20.7099,20.66,20.67,19676,0
+BSMV.US,D,20250820,000000,20.7,20.7399,20.69,20.705,18378,0
+BSMV.US,D,20250821,000000,20.69,20.7,20.67,20.685,46190,0
+BSMV.US,D,20250822,000000,20.7,20.76,20.69,20.745,27700,0
+BSMV.US,D,20250825,000000,20.71,20.75,20.71,20.7337,11411,0
+BSMV.US,D,20250826,000000,20.74,20.75,20.7302,20.745,25141,0
+BSMV.US,D,20250827,000000,20.735,20.7599,20.735,20.755,11621,0
+BSMV.US,D,20250828,000000,20.76,20.77,20.69,20.745,37386,0
+BSMV.US,D,20250829,000000,20.73,20.76,20.715,20.755,20821,0
+BSMV.US,D,20250902,000000,20.74,20.74,20.7,20.73,67121,0
+BSMV.US,D,20250903,000000,20.75,20.78,20.68,20.77,35928,0
+BSMV.US,D,20250904,000000,20.82,20.87,20.805,20.8369,85725,0
+BSMV.US,D,20250905,000000,20.91,20.98,20.89,20.955,19749,0
+BSMV.US,D,20250908,000000,20.98,21.015,20.94,21,95846,0
+BSMV.US,D,20250909,000000,21.01,21.03,20.98,20.99,51589,0
+BSMV.US,D,20250910,000000,21.042,21.09,21.03,21.07,22139,0
+BSMV.US,D,20250911,000000,21.11,21.1194,21.08,21.1,32981,0
+BSMV.US,D,20250912,000000,21.08,21.1,21.06,21.08,25382,0
+BSMV.US,D,20250915,000000,21.1366,21.15,21.08,21.12,26747,0
+BSMV.US,D,20250916,000000,21.16,21.16,21.12,21.14,65935,0
+BSMV.US,D,20250917,000000,21.18,21.21,21.14,21.155,33639,0
+BSMV.US,D,20250918,000000,21.125,21.14,21.11,21.12,22374,0
+BSMV.US,D,20250919,000000,21.15,21.15,21.113,21.14,16575,0
+BSMV.US,D,20250922,000000,21.0954,21.11,21.07,21.08,25982,0
+BSMV.US,D,20250923,000000,21.11,21.1161,21,21.085,18189,0
+BSMV.US,D,20250924,000000,21.07,21.085,21.04,21.05,24990,0
+BSMV.US,D,20250925,000000,21.06,21.0625,21.01,21.02,28961,0
+BSMV.US,D,20250926,000000,21.04,21.04,20.97,20.99,111514,0
+BSMV.US,D,20250929,000000,20.99,21.0425,20.97,20.99,43080,0
+BSMV.US,D,20250930,000000,21.04,21.04,21,21.01,16887,0
+BSMV.US,D,20251001,000000,21.07,21.07,21.01,21.06,39122,0
+BSMV.US,D,20251002,000000,21.045,21.07,21.02,21.03,15234,0
+BSMV.US,D,20251003,000000,21.04,21.06,21.03,21.045,19589,0
+BSMV.US,D,20251006,000000,21.04,21.06,21.04,21.055,11595,0
+BSMV.US,D,20251007,000000,21.08,21.08,21.04,21.06,34418,0
+BSMV.US,D,20251008,000000,21.09,21.0937,21.07,21.07,34346,0
+BSMV.US,D,20251009,000000,21.08,21.1,21.06,21.085,25313,0
+BSMV.US,D,20251010,000000,21.1259,21.1296,21.1,21.115,4956,0
+BSMV.US,D,20251013,000000,21.125,21.145,21.07,21.145,6133,0
+BSMV.US,D,20251014,000000,21.21,21.21,21.14,21.15,14201,0
+BSMV.US,D,20251015,000000,21.13,21.1569,21.059,21.125,16538,0
+BSMV.US,D,20251016,000000,21.16,21.1999,21.15,21.175,17982,0
+BSMV.US,D,20251017,000000,21.19,21.1966,21.13,21.1627,30354,0
+BSMV.US,D,20251020,000000,21.17,21.17,21.14,21.15,16199,0
+BSMV.US,D,20251021,000000,21.16,21.1648,21.14,21.15,104689,0
+BSMV.US,D,20251022,000000,21.15,21.1699,21.13,21.145,33039,0
+BSMV.US,D,20251023,000000,21.131,21.14,21.105,21.105,21125,0
+BSMV.US,D,20251024,000000,21.15,21.15,21.1188,21.12,35104,0
+BSMV.US,D,20251027,000000,21.1065,21.13,21.1065,21.125,10322,0
+BSMV.US,D,20251028,000000,21.14,21.1499,21.12,21.135,14307,0
+BSMV.US,D,20251029,000000,21.1497,21.15,21.115,21.115,12210,0
+BSMV.US,D,20251030,000000,21.065,21.1699,21.065,21.105,25485,0
+BSMV.US,D,20251031,000000,21.1,21.1398,21.1,21.13,11513,0
+BSMV.US,D,20251103,000000,21.12,21.13,21.1,21.11,10297,0
+BSMV.US,D,20251104,000000,21.13,21.15,21.13,21.13,3694,0
+BSMV.US,D,20251105,000000,21.12,21.12,21.0935,21.0994,28475,0
+BSMV.US,D,20251106,000000,21.1199,21.135,21.11,21.12,37374,0
+BSMV.US,D,20251107,000000,21.14,21.1495,21.13,21.135,10279,0
+BSMV.US,D,20251110,000000,21.13,21.15,21.125,21.145,12412,0
+BSMV.US,D,20251111,000000,21.16,21.19,21.155,21.185,8784,0
+BSMV.US,D,20251112,000000,21.18,21.18,21.14,21.155,11344,0
+BSMV.US,D,20251113,000000,21.135,21.17,21.1335,21.15,14397,0
+BSMV.US,D,20251114,000000,21.16,21.21,21.122,21.125,16195,0
+BSMV.US,D,20251117,000000,21.131,21.16,21.13,21.135,17919,0
+BSMV.US,D,20251118,000000,21.145,21.16,21.1,21.155,34130,0
+BSMV.US,D,20251119,000000,21.16,21.16,21.115,21.115,2938,0
+BSMV.US,D,20251120,000000,21.13,21.15,21.1204,21.135,129525,0
+BSMV.US,D,20251121,000000,21.14,21.16,21.14,21.145,17120,0
+BSMV.US,D,20251124,000000,21.09,21.12,21.09,21.105,13992,0
+BSMV.US,D,20251125,000000,21.12,21.17,21.105,21.12,50874,0
+BSMV.US,D,20251126,000000,21.12,21.15,21.12,21.135,7190,0
+BSMV.US,D,20251128,000000,21.14,21.15,21.1201,21.14,12825,0
+BSMV.US,D,20251201,000000,21.1,21.1095,21.09,21.0952,108323,0
+BSMV.US,D,20251202,000000,21.11,21.11,21.02,21.075,34872,0
+BSMV.US,D,20251203,000000,21.12,21.14,21.11,21.125,25457,0
+BSMV.US,D,20251204,000000,21.12,21.13,21.09,21.115,11654,0
+BSMV.US,D,20251205,000000,21.105,21.15,21.0875,21.115,145991,0
+BSMV.US,D,20251208,000000,21.135,21.135,21.09,21.115,96051,0
+BSMV.US,D,20251209,000000,21.11,21.15,21.11,21.12,32237,0
+BSMV.US,D,20251210,000000,21.1004,21.15,21.1004,21.13,17940,0
+BSMV.US,D,20251211,000000,21.16,21.1699,21.1314,21.145,47338,0
+BSMV.US,D,20251212,000000,21.13,21.14,21.12,21.13,24938,0
+BSMV.US,D,20251215,000000,21.16,21.16,21.0901,21.135,15976,0
+BSMV.US,D,20251216,000000,21.1497,21.1599,21.1289,21.145,41489,0
+BSMV.US,D,20251217,000000,21.15,21.17,21.12,21.145,103711,0
+BSMV.US,D,20251218,000000,21.165,21.21,21.165,21.2,117690,0
+BSMV.US,D,20251219,000000,21.15,21.19,21.15,21.1772,90721,0
+BSMV.US,D,20251222,000000,21.12,21.135,21.1,21.1154,132851,0
+BSMV.US,D,20251223,000000,21.11,21.1198,20.98,21.095,82635,0
+BSMV.US,D,20251224,000000,21.1396,21.1398,21.1,21.1154,39555,0
+BSMV.US,D,20251226,000000,21.14,21.14,21.1,21.1054,110939,0
+BSMV.US,D,20251229,000000,21.13,21.15,21.11,21.135,59505,0
+BSMV.US,D,20251230,000000,21.14,21.15,21.12,21.135,27208,0
+BSMV.US,D,20251231,000000,21.14,21.16,21.12,21.135,24327,0
+BSMV.US,D,20260102,000000,21.15,21.17,21.14,21.1459,29399,0
+BSMV.US,D,20260105,000000,21.17,21.18,21.15,21.155,27589,0
+BSMV.US,D,20260106,000000,21.17,21.19,21.16,21.1751,52877,0
+BSMV.US,D,20260107,000000,21.21,21.24,21.2,21.2351,29525,0
+BSMV.US,D,20260108,000000,21.23,21.24,21.21,21.22,61269,0
+BSMV.US,D,20260109,000000,21.24,21.26,21.22,21.225,46114,0
+BSMV.US,D,20260112,000000,21.23,21.24,21.205,21.225,51000,0
+BSMV.US,D,20260113,000000,21.23,21.24,21.21,21.225,20985,0
+BSMV.US,D,20260114,000000,21.25,21.25,21.22,21.25,45596,0
+BSMV.US,D,20260115,000000,21.26,21.26,21.23,21.235,13816,0
+BSMV.US,D,20260116,000000,21.25,21.3,21.245,21.2749,111886,0
+BSMV.US,D,20260120,000000,21.16,21.22,21.1599,21.1972,50008,0
+BSMV.US,D,20260121,000000,21.1715,21.23,21.15,21.2059,58885,0
+BSMV.US,D,20260122,000000,21.22,21.22,21.18,21.215,31907,0
+BSMV.US,D,20260123,000000,21.23,21.24,21.22,21.24,43592,0
+BSMV.US,D,20260126,000000,21.23,21.25,21.23,21.245,123012,0
+BSMV.US,D,20260127,000000,21.24,21.28,21.2364,21.255,250238,0
+BSMV.US,D,20260128,000000,21.24,21.28,21.22,21.275,41032,0
+BSMV.US,D,20260129,000000,21.25,21.33,21.25,21.275,17176,0
+BSMV.US,D,20260130,000000,21.25,21.305,21.25,21.305,76989,0
+BSMV.US,D,20260202,000000,21.3,21.31,21.21,21.275,131702,0
+BSMV.US,D,20260203,000000,21.32,21.32,21.27,21.3028,63641,0
+BSMV.US,D,20260204,000000,21.32,21.33,21.2643,21.315,29785,0
+BSMV.US,D,20260205,000000,21.34,21.37,21.34,21.3506,57482,0
+BSMV.US,D,20260206,000000,21.376,21.38,21.3401,21.36,128733,0
+BSMV.US,D,20260209,000000,21.36,21.37,21.33,21.35,115555,0
+BSMV.US,D,20260210,000000,21.39,21.41,21.37,21.3848,35927,0
+BSMV.US,D,20260211,000000,21.3899,21.399,21.36,21.375,44065,0
+BSMV.US,D,20260212,000000,21.38,21.45,21.38,21.4163,67304,0
+BSMV.US,D,20260213,000000,21.46,21.46,21.42,21.435,43397,0
+BSMV.US,D,20260217,000000,21.53,21.53,21.4401,21.4479,86597,0
+BSMV.US,D,20260218,000000,21.43,21.45,21.42,21.44,27539,0

daily/us/nasdaq etfs/bsvo.us.txt

@@ -0,0 +1,738 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSVO.US,D,20230313,000000,17.48,18.99,17.4178,17.4178,15955,0
+BSVO.US,D,20230314,000000,17.77,17.99,17.605,17.6805,4065,0
+BSVO.US,D,20230315,000000,17.1484,17.295,17.05,17.295,92297,0
+BSVO.US,D,20230316,000000,17.0501,18.16,16.985,17.504,92855,0
+BSVO.US,D,20230317,000000,17.2666,17.2666,16.92,16.9244,136921,0
+BSVO.US,D,20230320,000000,17.35,17.38,17.1,17.1149,170681,0
+BSVO.US,D,20230321,000000,17.75,17.81,17.39,17.525,80232,0
+BSVO.US,D,20230322,000000,17.5468,17.61,17.0915,17.0915,93754,0
+BSVO.US,D,20230323,000000,17.26,17.29,16.81,16.8808,53985,0
+BSVO.US,D,20230324,000000,16.727,17.03,16.727,17.0053,1114774,0
+BSVO.US,D,20230327,000000,17.2926,17.35,17.01,17.2348,2064559,0
+BSVO.US,D,20230328,000000,17.38,17.389,17.01,17.2378,846047,0
+BSVO.US,D,20230329,000000,17.5599,17.5599,17.205,17.38,147702,0
+BSVO.US,D,20230330,000000,17.45,17.45,17.17,17.28,94559,0
+BSVO.US,D,20230331,000000,17.331,17.55,17.27,17.53,204469,0
+BSVO.US,D,20230403,000000,17.64,17.64,17.31,17.5598,136300,0
+BSVO.US,D,20230404,000000,17.52,17.52,17.011,17.1903,69431,0
+BSVO.US,D,20230405,000000,17.06,17.26,16.98,17.1019,102970,0
+BSVO.US,D,20230406,000000,16.96,17.14,16.92,17.05,180979,0
+BSVO.US,D,20230410,000000,17.03,17.38,17.03,17.3223,113731,0
+BSVO.US,D,20230411,000000,17.4588,17.61,17.42,17.4894,47294,0
+BSVO.US,D,20230412,000000,17.56,17.56,17.3688,17.3688,109496,0
+BSVO.US,D,20230413,000000,17.4,17.66,17.4,17.52,125235,0
+BSVO.US,D,20230414,000000,17.6557,17.68,17.32,17.39,108142,0
+BSVO.US,D,20230417,000000,17.435,17.58,17.3,17.5,63655,0
+BSVO.US,D,20230418,000000,17.5199,17.5199,17.34,17.39,101076,0
+BSVO.US,D,20230419,000000,17.3572,17.55,17.34,17.47,86544,0
+BSVO.US,D,20230420,000000,17.57,17.58,17.26,17.3519,135954,0
+BSVO.US,D,20230421,000000,17.3116,17.3236,17.2,17.2593,45532,0
+BSVO.US,D,20230424,000000,17.33,17.38,17.27,17.3246,92596,0
+BSVO.US,D,20230425,000000,17.26,17.28,16.72,16.805,141790,0
+BSVO.US,D,20230426,000000,16.83,16.83,16.58,16.7,180593,0
+BSVO.US,D,20230427,000000,16.71,16.89,16.6303,16.8353,359034,0
+BSVO.US,D,20230428,000000,16.91,17.14,16.9,17.0219,321099,0
+BSVO.US,D,20230501,000000,16.9904,17.16,16.66,16.9606,494556,0
+BSVO.US,D,20230502,000000,16.845,16.845,16.32,16.51,360406,0
+BSVO.US,D,20230503,000000,16.52,16.83,16.06,16.28,725787,0
+BSVO.US,D,20230504,000000,16.13,16.4431,15.73,15.88,602884,0
+BSVO.US,D,20230505,000000,16.25,16.49,16.25,16.37,396838,0
+BSVO.US,D,20230508,000000,16.45,16.54,16.1935,16.28,397383,0
+BSVO.US,D,20230509,000000,16.24,16.34,16.15,16.24,428868,0
+BSVO.US,D,20230510,000000,16.45,16.4528,16.11,16.2,212560,0
+BSVO.US,D,20230511,000000,16.1174,16.19,16.06,16.13,226645,0
+BSVO.US,D,20230512,000000,16.26,16.26,15.99,16.16,497691,0
+BSVO.US,D,20230515,000000,16.23,16.41,16.2286,16.35,154035,0
+BSVO.US,D,20230516,000000,16.32,16.32,16.13,16.13,191802,0
+BSVO.US,D,20230517,000000,16.265,16.69,16.265,16.68,174005,0
+BSVO.US,D,20230518,000000,16.58,16.77,16.555,16.77,21070,0
+BSVO.US,D,20230519,000000,16.86,16.9623,16.6511,16.68,85492,0
+BSVO.US,D,20230522,000000,16.8221,16.95,16.72,16.8537,69248,0
+BSVO.US,D,20230523,000000,16.89,17.1299,16.83,16.9279,76371,0
+BSVO.US,D,20230524,000000,16.875,16.875,16.6719,16.757,251169,0
+BSVO.US,D,20230525,000000,16.727,16.727,16.525,16.65,34494,0
+BSVO.US,D,20230526,000000,16.69,16.82,16.6327,16.8,134299,0
+BSVO.US,D,20230530,000000,16.784,16.784,16.58,16.64,90031,0
+BSVO.US,D,20230531,000000,16.5782,16.5782,16.2401,16.34,111064,0
+BSVO.US,D,20230601,000000,16.39,16.59,16.34,16.52,216989,0
+BSVO.US,D,20230602,000000,16.7983,17.3,16.7889,17.27,289078,0
+BSVO.US,D,20230605,000000,17.19,17.19,16.83,16.96,113436,0
+BSVO.US,D,20230606,000000,16.98,17.57,16.98,17.54,197571,0
+BSVO.US,D,20230607,000000,17.688,18.09,17.688,18.06,76254,0
+BSVO.US,D,20230608,000000,17.89,17.99,17.8277,17.9174,85645,0
+BSVO.US,D,20230609,000000,17.93,17.93,17.71,17.743,99477,0
+BSVO.US,D,20230612,000000,17.73,17.83,17.63,17.7615,127415,0
+BSVO.US,D,20230613,000000,17.92,18.05,17.92,18,84750,0
+BSVO.US,D,20230614,000000,18.119,18.12,17.68,17.7369,91556,0
+BSVO.US,D,20230615,000000,17.76,17.94,17.715,17.8808,73546,0
+BSVO.US,D,20230616,000000,17.82,17.82,17.69,17.7737,42594,0
+BSVO.US,D,20230620,000000,17.685,17.766,17.625,17.7113,59349,0
+BSVO.US,D,20230621,000000,17.6899,17.81,17.6685,17.7053,85312,0
+BSVO.US,D,20230622,000000,17.6499,17.6499,17.5001,17.5152,93930,0
+BSVO.US,D,20230623,000000,17.34,17.49,17.24,17.2892,56419,0
+BSVO.US,D,20230626,000000,17.5235,17.5235,17.3401,17.36,47512,0
+BSVO.US,D,20230627,000000,17.4038,17.65,17.4038,17.55,129971,0
+BSVO.US,D,20230628,000000,17.4449,17.64,17.4101,17.64,110842,0
+BSVO.US,D,20230629,000000,17.8952,17.94,17.8236,17.88,489985,0
+BSVO.US,D,20230630,000000,17.9557,17.9557,17.79,17.83,79483,0
+BSVO.US,D,20230703,000000,18.0067,18.03,17.9406,18.02,44172,0
+BSVO.US,D,20230705,000000,17.91,17.92,17.74,17.81,91744,0
+BSVO.US,D,20230706,000000,17.5971,17.5971,17.3006,17.54,73254,0
+BSVO.US,D,20230707,000000,17.48,17.96,17.48,17.87,56814,0
+BSVO.US,D,20230710,000000,17.76,18.039,17.76,17.98,37195,0
+BSVO.US,D,20230711,000000,17.9501,18.15,17.9501,18.14,54870,0
+BSVO.US,D,20230712,000000,18.315,18.42,18.315,18.36,32268,0
+BSVO.US,D,20230713,000000,18.4426,18.49,18.33,18.45,34326,0
+BSVO.US,D,20230714,000000,18.395,18.3965,18.16,18.2775,102613,0
+BSVO.US,D,20230717,000000,18.18,18.51,18.18,18.4354,43686,0
+BSVO.US,D,20230718,000000,18.4817,18.8,18.4817,18.8,40628,0
+BSVO.US,D,20230719,000000,18.8701,19.01,18.8701,18.94,57131,0
+BSVO.US,D,20230720,000000,18.94,18.96,18.8499,18.9249,70200,0
+BSVO.US,D,20230721,000000,18.95,18.95,18.77,18.86,71443,0
+BSVO.US,D,20230724,000000,18.815,19.1099,18.815,19.1,88431,0
+BSVO.US,D,20230725,000000,19.09,19.207,19.05,19.09,53271,0
+BSVO.US,D,20230726,000000,19.26,19.4,19.2111,19.36,53883,0
+BSVO.US,D,20230727,000000,19.385,19.415,19.13,19.2,56296,0
+BSVO.US,D,20230728,000000,19.35,19.44,19.29,19.4,88120,0
+BSVO.US,D,20230731,000000,19.4671,19.51,19.4179,19.51,36590,0
+BSVO.US,D,20230801,000000,19.32,19.52,19.2724,19.52,42984,0
+BSVO.US,D,20230802,000000,19.36,19.37,19.27,19.3415,121758,0
+BSVO.US,D,20230803,000000,19.2,19.4001,19.16,19.31,32970,0
+BSVO.US,D,20230804,000000,19.46,19.6299,19.42,19.4648,38931,0
+BSVO.US,D,20230807,000000,19.58,19.64,19.4887,19.6273,30070,0
+BSVO.US,D,20230808,000000,19.39,19.61,19.2689,19.57,137174,0
+BSVO.US,D,20230809,000000,19.51,19.63,19.4406,19.5583,59827,0
+BSVO.US,D,20230810,000000,19.62,19.71,19.35,19.44,33981,0
+BSVO.US,D,20230811,000000,19.38,19.4674,19.3644,19.4138,43756,0
+BSVO.US,D,20230814,000000,19.23,19.33,19.17,19.3053,21097,0
+BSVO.US,D,20230815,000000,19.14,19.14,19.02,19.055,82564,0
+BSVO.US,D,20230816,000000,19.16,19.16,18.87,18.885,165422,0
+BSVO.US,D,20230817,000000,19.03,19.05,18.7901,18.8226,119735,0
+BSVO.US,D,20230818,000000,18.64,18.91,18.64,18.8647,33996,0
+BSVO.US,D,20230821,000000,18.85,18.85,18.6601,18.7201,58889,0
+BSVO.US,D,20230822,000000,18.7,18.814,18.531,18.5402,110186,0
+BSVO.US,D,20230823,000000,18.56,18.71,18.56,18.6,105372,0
+BSVO.US,D,20230824,000000,18.57,18.73,18.5101,18.52,38567,0
+BSVO.US,D,20230825,000000,18.7099,18.7099,18.3635,18.49,133980,0
+BSVO.US,D,20230828,000000,18.6272,18.7725,18.6272,18.66,43269,0
+BSVO.US,D,20230829,000000,18.7,18.88,18.7,18.8596,42682,0
+BSVO.US,D,20230830,000000,18.86,18.96,18.83,18.8746,67970,0
+BSVO.US,D,20230831,000000,18.96,19.0047,18.82,18.82,47974,0
+BSVO.US,D,20230901,000000,18.99,19.22,18.99,19.191,115757,0
+BSVO.US,D,20230905,000000,19.06,19.06,18.69,18.7097,45498,0
+BSVO.US,D,20230906,000000,18.75,18.77,18.48,18.539,93356,0
+BSVO.US,D,20230907,000000,18.4426,18.48,18.34,18.4024,58851,0
+BSVO.US,D,20230908,000000,18.46,18.46,18.3,18.4056,74793,0
+BSVO.US,D,20230911,000000,18.52,18.54,18.38,18.3847,90851,0
+BSVO.US,D,20230912,000000,18.49,18.5,18.4,18.4315,90360,0
+BSVO.US,D,20230913,000000,18.4973,18.4973,18.25,18.2918,83076,0
+BSVO.US,D,20230914,000000,18.59,18.71,18.51,18.6813,85565,0
+BSVO.US,D,20230915,000000,18.565,18.629,18.4,18.461,63327,0
+BSVO.US,D,20230918,000000,18.44,18.48,18.33,18.3516,85889,0
+BSVO.US,D,20230919,000000,18.3649,18.4688,18.25,18.3,147704,0
+BSVO.US,D,20230920,000000,18.46,18.4743,18.17,18.1924,154541,0
+BSVO.US,D,20230921,000000,18.13,18.19,18.04,18.1189,121210,0
+BSVO.US,D,20230922,000000,18.1599,18.1599,18.02,18.0513,116978,0
+BSVO.US,D,20230925,000000,18.06,18.2299,18.06,18.2077,118160,0
+BSVO.US,D,20230926,000000,18.14,18.18,17.9598,17.97,119855,0
+BSVO.US,D,20230927,000000,18.03,18.2238,18.03,18.14,202991,0
+BSVO.US,D,20230928,000000,18.209,18.4227,18.209,18.33,92885,0
+BSVO.US,D,20230929,000000,18.4395,19.37,18.24,18.2737,2531326,0
+BSVO.US,D,20231002,000000,18.265,18.265,17.9401,18.05,276633,0
+BSVO.US,D,20231003,000000,18,18,17.68,17.74,178987,0
+BSVO.US,D,20231004,000000,17.72,17.7462,17.5016,17.64,576971,0
+BSVO.US,D,20231005,000000,17.71,17.76,17.6,17.76,232248,0
+BSVO.US,D,20231006,000000,17.66,17.92,17.54,17.8,217874,0
+BSVO.US,D,20231009,000000,17.74,18.07,17.74,18.04,223527,0
+BSVO.US,D,20231010,000000,18.06,18.24,18.0319,18.16,114321,0
+BSVO.US,D,20231011,000000,18.19,18.25,18.07,18.21,180275,0
+BSVO.US,D,20231012,000000,18.13,18.15,17.8,17.9013,162712,0
+BSVO.US,D,20231013,000000,18.03,18.0392,17.72,17.73,60406,0
+BSVO.US,D,20231016,000000,17.79,18.0197,17.79,17.94,147837,0
+BSVO.US,D,20231017,000000,17.975,18.3096,17.975,18.24,100418,0
+BSVO.US,D,20231018,000000,18.04,18.04,17.87,17.9,140357,0
+BSVO.US,D,20231019,000000,17.85,17.9299,17.62,17.68,144858,0
+BSVO.US,D,20231020,000000,17.63,17.7,17.41,17.44,204385,0
+BSVO.US,D,20231023,000000,17.41,17.56,17.33,17.33,204604,0
+BSVO.US,D,20231024,000000,17.45,17.49,17.25,17.34,512220,0
+BSVO.US,D,20231025,000000,17.17,17.24,17.12,17.2,305962,0
+BSVO.US,D,20231026,000000,17.21,17.4,17.17,17.26,310363,0
+BSVO.US,D,20231027,000000,17.36,17.36,17.11,17.17,189141,0
+BSVO.US,D,20231030,000000,17.36,17.4789,17.23,17.35,268217,0
+BSVO.US,D,20231031,000000,17.3988,17.44,17.285,17.41,89910,0
+BSVO.US,D,20231101,000000,17.38,17.52,17.32,17.52,111846,0
+BSVO.US,D,20231102,000000,17.67,18.09,17.67,18.07,212362,0
+BSVO.US,D,20231103,000000,18.32,18.6495,18.32,18.51,74889,0
+BSVO.US,D,20231106,000000,18.56,18.56,18.24,18.36,164950,0
+BSVO.US,D,20231107,000000,18.21,18.21,18.05,18.1,216639,0
+BSVO.US,D,20231108,000000,18.07,18.07,17.8,17.86,149752,0
+BSVO.US,D,20231109,000000,17.94,17.96,17.6433,17.72,180987,0
+BSVO.US,D,20231110,000000,17.83,17.92,17.6399,17.86,93706,0
+BSVO.US,D,20231113,000000,17.75,17.95,17.72,17.9,130844,0
+BSVO.US,D,20231114,000000,18.37,18.86,18.37,18.86,258139,0
+BSVO.US,D,20231115,000000,18.81,19.1087,18.81,18.87,261893,0
+BSVO.US,D,20231116,000000,18.78,18.78,18.4603,18.61,196690,0
+BSVO.US,D,20231117,000000,18.71,18.87,18.71,18.87,198864,0
+BSVO.US,D,20231120,000000,18.86,18.94,18.76,18.94,211411,0
+BSVO.US,D,20231121,000000,18.82,18.8799,18.72,18.77,82413,0
+BSVO.US,D,20231122,000000,18.84,18.88,18.74,18.82,116139,0
+BSVO.US,D,20231124,000000,18.79,19.005,18.79,18.943,60935,0
+BSVO.US,D,20231127,000000,18.79,18.87,18.76,18.85,92326,0
+BSVO.US,D,20231128,000000,18.8,18.8476,18.6929,18.79,104559,0
+BSVO.US,D,20231129,000000,18.89,19.09,18.87,18.87,160595,0
+BSVO.US,D,20231130,000000,18.93,19.01,18.83,18.95,150380,0
+BSVO.US,D,20231201,000000,18.83,19.57,18.83,19.57,309986,0
+BSVO.US,D,20231204,000000,19.45,19.73,19.45,19.73,344723,0
+BSVO.US,D,20231205,000000,19.46,19.55,19.38,19.43,328293,0
+BSVO.US,D,20231206,000000,19.63,19.75,19.2863,19.35,214886,0
+BSVO.US,D,20231207,000000,19.3,19.56,19.27,19.56,223991,0
+BSVO.US,D,20231208,000000,19.7401,19.78,19.56,19.75,288071,0
+BSVO.US,D,20231211,000000,19.66,19.7357,19.6,19.68,154057,0
+BSVO.US,D,20231212,000000,19.59,19.64,19.53,19.58,304063,0
+BSVO.US,D,20231213,000000,19.53,20.3,19.4,20.3,296460,0
+BSVO.US,D,20231214,000000,20.62,20.91,20.59,20.81,348076,0
+BSVO.US,D,20231215,000000,20.87,20.87,20.5505,20.7,153716,0
+BSVO.US,D,20231218,000000,20.85,20.85,20.66,20.74,207754,0
+BSVO.US,D,20231219,000000,20.85,21.23,20.85,21.22,356180,0
+BSVO.US,D,20231220,000000,20.94,21.19,20.6086,20.65,201745,0
+BSVO.US,D,20231221,000000,20.7902,20.97,20.75,20.94,245688,0
+BSVO.US,D,20231222,000000,21,21.22,20.98,21.07,192404,0
+BSVO.US,D,20231226,000000,21.13,21.39,21.09,21.35,276547,0
+BSVO.US,D,20231227,000000,21.3653,21.4699,21.29,21.38,322404,0
+BSVO.US,D,20231228,000000,21.3395,21.4099,21.25,21.3016,103155,0
+BSVO.US,D,20231229,000000,21.25,21.25,21,21.0148,82720,0
+BSVO.US,D,20240102,000000,20.9023,21.16,20.85,20.96,76814,0
+BSVO.US,D,20240103,000000,20.62,20.7773,20.43,20.49,296576,0
+BSVO.US,D,20240104,000000,20.47,20.62,20.42,20.4619,157765,0
+BSVO.US,D,20240105,000000,20.35,20.69,20.35,20.4586,496246,0
+BSVO.US,D,20240108,000000,20.4,20.57,20.29,20.5628,165182,0
+BSVO.US,D,20240109,000000,20.38,20.38,20.17,20.2508,130227,0
+BSVO.US,D,20240110,000000,20.23,20.325,20.12,20.287,143405,0
+BSVO.US,D,20240111,000000,20.23,20.23,19.95,20.1727,146766,0
+BSVO.US,D,20240112,000000,20.4,20.49,20.06,20.1373,143482,0
+BSVO.US,D,20240116,000000,19.98,20.02,19.77,19.8169,150332,0
+BSVO.US,D,20240117,000000,19.645,19.73,19.61,19.71,119316,0
+BSVO.US,D,20240118,000000,19.77,19.83,19.605,19.8263,155043,0
+BSVO.US,D,20240119,000000,19.92,20.04,19.69,20.03,172810,0
+BSVO.US,D,20240122,000000,20.15,20.525,20.15,20.5248,151566,0
+BSVO.US,D,20240123,000000,20.64,20.7,20.41,20.41,92141,0
+BSVO.US,D,20240124,000000,20.65,20.65,20.339,20.39,154492,0
+BSVO.US,D,20240125,000000,20.67,20.67,20.41,20.64,148316,0
+BSVO.US,D,20240126,000000,20.77,20.8,20.62,20.7275,186109,0
+BSVO.US,D,20240129,000000,20.76,20.89,20.59,20.8887,83201,0
+BSVO.US,D,20240130,000000,20.89,20.89,20.75,20.84,205562,0
+BSVO.US,D,20240131,000000,20.75,20.75,20.2591,20.2591,192007,0
+BSVO.US,D,20240201,000000,20.47,20.48,20.0222,20.3589,149205,0
+BSVO.US,D,20240202,000000,20.09,20.24,20.05,20.13,148586,0
+BSVO.US,D,20240205,000000,19.94,19.94,19.66,19.82,183408,0
+BSVO.US,D,20240206,000000,19.82,20.04,19.796,19.8915,142605,0
+BSVO.US,D,20240207,000000,19.93,19.93,19.6499,19.77,141551,0
+BSVO.US,D,20240208,000000,19.72,20.03,19.72,20.03,161385,0
+BSVO.US,D,20240209,000000,20.06,20.27,19.91,20.27,143587,0
+BSVO.US,D,20240212,000000,20.25,20.7906,20.25,20.7184,147004,0
+BSVO.US,D,20240213,000000,20.11,20.16,19.72,19.84,139490,0
+BSVO.US,D,20240214,000000,20.18,20.24,19.9211,20.19,114860,0
+BSVO.US,D,20240215,000000,20.32,20.78,20.32,20.78,67733,0
+BSVO.US,D,20240216,000000,20.55,20.66,20.46,20.5,282462,0
+BSVO.US,D,20240220,000000,20.3,20.38,20.19,20.2338,188141,0
+BSVO.US,D,20240221,000000,20.17,20.23,20.0803,20.21,186534,0
+BSVO.US,D,20240222,000000,20.19,20.21,20.06,20.16,260919,0
+BSVO.US,D,20240223,000000,20.1,20.34,20.08,20.24,170718,0
+BSVO.US,D,20240226,000000,20.14,20.33,20.1,20.25,191008,0
+BSVO.US,D,20240227,000000,20.41,20.48,20.36,20.419,171084,0
+BSVO.US,D,20240228,000000,20.29,20.43,20.24,20.2487,268342,0
+BSVO.US,D,20240229,000000,20.515,20.65,20.405,20.51,243738,0
+BSVO.US,D,20240301,000000,20.51,20.61,20.36,20.56,187712,0
+BSVO.US,D,20240304,000000,20.64,20.69,20.37,20.3944,184070,0
+BSVO.US,D,20240305,000000,20.32,20.53,20.32,20.3761,104009,0
+BSVO.US,D,20240306,000000,20.46,20.46,20.18,20.3,269439,0
+BSVO.US,D,20240307,000000,20.49,20.61,20.4392,20.47,171639,0
+BSVO.US,D,20240308,000000,20.68,20.7622,20.42,20.53,185913,0
+BSVO.US,D,20240311,000000,20.5,20.53,20.36,20.45,153934,0
+BSVO.US,D,20240312,000000,20.43,20.465,20.284,20.39,165445,0
+BSVO.US,D,20240313,000000,20.53,20.54,20.3999,20.4314,183694,0
+BSVO.US,D,20240314,000000,20.39,20.41,19.9401,20.06,114749,0
+BSVO.US,D,20240315,000000,20.12,20.22,20.11,20.2013,119784,0
+BSVO.US,D,20240318,000000,20.24,20.24,20.04,20.07,139890,0
+BSVO.US,D,20240319,000000,19.94,20.27,19.94,20.23,221761,0
+BSVO.US,D,20240320,000000,20.12,20.79,20.12,20.7113,156292,0
+BSVO.US,D,20240321,000000,20.78,21,20.78,20.9574,91539,0
+BSVO.US,D,20240322,000000,20.94,20.99,20.65,20.6638,98981,0
+BSVO.US,D,20240325,000000,20.79,20.85,20.7069,20.7406,158926,0
+BSVO.US,D,20240326,000000,20.86,20.86,20.63,20.63,90094,0
+BSVO.US,D,20240327,000000,20.71,21.13,20.71,21.1192,111832,0
+BSVO.US,D,20240328,000000,21.14,21.35,21.13,21.2662,86578,0
+BSVO.US,D,20240401,000000,21.33,21.33,21.02,21.0335,151108,0
+BSVO.US,D,20240402,000000,20.83,20.84,20.6135,20.7184,135157,0
+BSVO.US,D,20240403,000000,20.61,20.93,20.61,20.91,192137,0
+BSVO.US,D,20240404,000000,21.07,21.12,20.67,20.71,85250,0
+BSVO.US,D,20240405,000000,20.64,20.83,20.64,20.74,98869,0
+BSVO.US,D,20240408,000000,20.9087,20.925,20.7996,20.86,168503,0
+BSVO.US,D,20240409,000000,20.87,20.96,20.75,20.83,178037,0
+BSVO.US,D,20240410,000000,20.33,20.51,20.08,20.2287,170551,0
+BSVO.US,D,20240411,000000,20.34,20.38,20.16,20.3363,148717,0
+BSVO.US,D,20240412,000000,20.2626,20.32,19.9601,20.0346,165651,0
+BSVO.US,D,20240415,000000,20.12,20.2,19.75,19.82,210414,0
+BSVO.US,D,20240416,000000,19.66,19.79,19.53,19.7055,154686,0
+BSVO.US,D,20240417,000000,19.86,19.91,19.57,19.5738,193128,0
+BSVO.US,D,20240418,000000,19.68,19.85,19.585,19.63,131349,0
+BSVO.US,D,20240419,000000,19.55,19.97,19.55,19.97,273456,0
+BSVO.US,D,20240422,000000,20.01,20.27,19.93,20.12,130859,0
+BSVO.US,D,20240423,000000,20.07,20.51,20.07,20.44,127907,0
+BSVO.US,D,20240424,000000,20.36,20.38,20.2,20.3766,142953,0
+BSVO.US,D,20240425,000000,20.09,20.205,19.94,20.1801,135165,0
+BSVO.US,D,20240426,000000,20.23,20.36,20.22,20.3154,115910,0
+BSVO.US,D,20240429,000000,20.37,20.43,20.29,20.3439,191498,0
+BSVO.US,D,20240430,000000,20.18,20.22,19.94,19.95,114696,0
+BSVO.US,D,20240501,000000,19.98,20.37,19.97,20.0445,170067,0
+BSVO.US,D,20240502,000000,20.315,20.5099,20.25,20.4763,158923,0
+BSVO.US,D,20240503,000000,20.78,20.79,20.51,20.5671,147326,0
+BSVO.US,D,20240506,000000,20.68,20.8036,20.68,20.73,100059,0
+BSVO.US,D,20240507,000000,20.74,20.85,20.685,20.6908,123612,0
+BSVO.US,D,20240508,000000,20.47,20.72,20.47,20.71,164496,0
+BSVO.US,D,20240509,000000,20.72,21.02,20.68,21.0053,280435,0
+BSVO.US,D,20240510,000000,21.07,21.07,20.8004,20.9,110754,0
+BSVO.US,D,20240513,000000,21.06,21.115,20.89,20.89,197297,0
+BSVO.US,D,20240514,000000,21.1,21.155,20.9805,21.04,143842,0
+BSVO.US,D,20240515,000000,21.24,21.24,21.07,21.15,117477,0
+BSVO.US,D,20240516,000000,21.14,21.18,21.07,21.1527,142475,0
+BSVO.US,D,20240517,000000,21.16,21.2599,21.105,21.23,179316,0
+BSVO.US,D,20240520,000000,21.19,21.32,21.08,21.08,97133,0
+BSVO.US,D,20240521,000000,21.05,21.125,21.05,21.12,111308,0
+BSVO.US,D,20240522,000000,20.96,21.04,20.82,20.9192,150944,0
+BSVO.US,D,20240523,000000,21,21,20.51,20.61,127849,0
+BSVO.US,D,20240524,000000,20.75,20.82,20.7202,20.82,148977,0
+BSVO.US,D,20240528,000000,20.9,20.9341,20.7208,20.8,124357,0
+BSVO.US,D,20240529,000000,20.51,20.5753,20.46,20.47,169314,0
+BSVO.US,D,20240530,000000,20.62,20.81,20.62,20.77,113789,0
+BSVO.US,D,20240531,000000,20.9,21.05,20.85,21.024,107980,0
+BSVO.US,D,20240603,000000,21.2,21.2,20.88,20.96,156996,0
+BSVO.US,D,20240604,000000,20.8,20.8,20.55,20.57,180721,0
+BSVO.US,D,20240605,000000,20.66,20.7598,20.52,20.75,168597,0
+BSVO.US,D,20240606,000000,20.68,20.7,20.54,20.6,248029,0
+BSVO.US,D,20240607,000000,20.4196,20.52,20.34,20.4044,185926,0
+BSVO.US,D,20240610,000000,20.25,20.36,20.15,20.34,100401,0
+BSVO.US,D,20240611,000000,20.1,20.24,20.05,20.19,124006,0
+BSVO.US,D,20240612,000000,20.73,20.85,20.4101,20.47,168409,0
+BSVO.US,D,20240613,000000,20.41,20.4176,20.04,20.16,78619,0
+BSVO.US,D,20240614,000000,19.85,19.85,19.7536,19.8072,253410,0
+BSVO.US,D,20240617,000000,19.7656,19.975,19.66,19.9637,212976,0
+BSVO.US,D,20240618,000000,19.95,20.1,19.95,19.9933,194291,0
+BSVO.US,D,20240620,000000,19.96,20.0895,19.885,19.9647,216748,0
+BSVO.US,D,20240621,000000,19.88,20.03,19.79,19.9771,228431,0
+BSVO.US,D,20240624,000000,20.065,20.26,20.0588,20.1495,274118,0
+BSVO.US,D,20240625,000000,20.07,20.07,19.905,19.9467,153276,0
+BSVO.US,D,20240626,000000,19.81,20.06,19.81,20.0597,147380,0
+BSVO.US,D,20240627,000000,20.07,20.14,19.99,20.13,104504,0
+BSVO.US,D,20240628,000000,20.28,20.41,20.21,20.3723,201353,0
+BSVO.US,D,20240701,000000,20.44,20.445,20.15,20.25,176660,0
+BSVO.US,D,20240702,000000,20.2359,20.3599,20.2359,20.34,184985,0
+BSVO.US,D,20240703,000000,20.34,20.44,20.29,20.29,243985,0
+BSVO.US,D,20240705,000000,20.27,20.27,19.91,19.95,158132,0
+BSVO.US,D,20240708,000000,20.105,20.185,20,20.04,118200,0
+BSVO.US,D,20240709,000000,19.95,20.07,19.89,19.96,143076,0
+BSVO.US,D,20240710,000000,20.05,20.19,19.99,20.16,142251,0
+BSVO.US,D,20240711,000000,20.45,21.03,20.43,20.99,160977,0
+BSVO.US,D,20240712,000000,21.23,21.34,21.12,21.16,107370,0
+BSVO.US,D,20240715,000000,21.29,21.745,21.29,21.55,148514,0
+BSVO.US,D,20240716,000000,21.7,22.465,21.7,22.4545,117833,0
+BSVO.US,D,20240717,000000,22.22,22.63,22.22,22.4908,144205,0
+BSVO.US,D,20240718,000000,22.39,22.6785,21.994,22.1,115697,0
+BSVO.US,D,20240719,000000,21.95,22.09,21.8805,21.93,77818,0
+BSVO.US,D,20240722,000000,21.99,22.3543,21.8,22.3207,161266,0
+BSVO.US,D,20240723,000000,22.1821,22.6999,22.1821,22.59,66348,0
+BSVO.US,D,20240724,000000,22.47,22.69,22.19,22.19,130347,0
+BSVO.US,D,20240725,000000,22.2,22.86,22.2,22.6215,91315,0
+BSVO.US,D,20240726,000000,22.82,22.94,22.66,22.91,97808,0
+BSVO.US,D,20240729,000000,22.98,22.98,22.6201,22.6844,96064,0
+BSVO.US,D,20240730,000000,22.86,22.895,22.715,22.85,161822,0
+BSVO.US,D,20240731,000000,22.98,23.4499,22.83,23.0054,227055,0
+BSVO.US,D,20240801,000000,22.94,23.005,21.97,22.1127,132457,0
+BSVO.US,D,20240802,000000,21.37,21.4,21.1061,21.24,76826,0
+BSVO.US,D,20240805,000000,20.11,20.67,20,20.45,182618,0
+BSVO.US,D,20240806,000000,20.51,20.8099,20.38,20.5866,126996,0
+BSVO.US,D,20240807,000000,20.82,20.83,20.28,20.34,126394,0
+BSVO.US,D,20240808,000000,20.57,20.72,20.53,20.6782,124040,0
+BSVO.US,D,20240809,000000,20.61,20.66,20.43,20.5727,128650,0
+BSVO.US,D,20240812,000000,20.65,20.65,20.32,20.389,129969,0
+BSVO.US,D,20240813,000000,20.49,20.8087,20.4501,20.76,118068,0
+BSVO.US,D,20240814,000000,20.85,20.8699,20.58,20.6729,113316,0
+BSVO.US,D,20240815,000000,21.15,21.36,21.0715,21.23,104493,0
+BSVO.US,D,20240816,000000,21.205,21.52,21.205,21.3568,159140,0
+BSVO.US,D,20240819,000000,21.41,21.57,21.41,21.55,190239,0
+BSVO.US,D,20240820,000000,21.53,21.53,21.22,21.24,111858,0
+BSVO.US,D,20240821,000000,21.32,21.4799,21.2501,21.4567,96425,0
+BSVO.US,D,20240822,000000,21.46,21.605,21.35,21.3539,94926,0
+BSVO.US,D,20240823,000000,21.54,22.31,21.53,22.1633,115132,0
+BSVO.US,D,20240826,000000,22.33,22.42,22.2,22.21,128887,0
+BSVO.US,D,20240827,000000,22.04,22.09,21.94,22.0353,129676,0
+BSVO.US,D,20240828,000000,21.92,22.05,21.8087,21.9453,118059,0
+BSVO.US,D,20240829,000000,22.12,22.27,21.92,22.11,146787,0
+BSVO.US,D,20240830,000000,22.19,22.2,21.945,22.1828,121420,0
+BSVO.US,D,20240903,000000,21.97,22.06,21.58,21.64,137405,0
+BSVO.US,D,20240904,000000,21.58,21.73,21.4,21.4809,135280,0
+BSVO.US,D,20240905,000000,21.57,21.61,21.33,21.3617,127221,0
+BSVO.US,D,20240906,000000,21.37,21.4984,20.9742,21.0067,102676,0
+BSVO.US,D,20240909,000000,21.05,21.12,20.89,20.89,187938,0
+BSVO.US,D,20240910,000000,20.85,20.8794,20.56,20.82,211364,0
+BSVO.US,D,20240911,000000,20.6,20.78,20.345,20.74,217841,0
+BSVO.US,D,20240912,000000,20.84,21.11,20.74,21,119710,0
+BSVO.US,D,20240913,000000,21.305,21.59,21.2526,21.54,132730,0
+BSVO.US,D,20240916,000000,21.68,21.73,21.5105,21.715,132583,0
+BSVO.US,D,20240917,000000,21.91,22.14,21.84,21.9452,174066,0
+BSVO.US,D,20240918,000000,21.9,22.57,21.845,21.99,161258,0
+BSVO.US,D,20240919,000000,22.35,22.47,22.2015,22.43,116444,0
+BSVO.US,D,20240920,000000,22.33,22.33,22.07,22.07,83666,0
+BSVO.US,D,20240923,000000,22.07,22.16,21.89,21.9492,104770,0
+BSVO.US,D,20240924,000000,22.09,22.09,21.92,21.9651,217203,0
+BSVO.US,D,20240925,000000,21.93,21.93,21.62,21.6301,110745,0
+BSVO.US,D,20240926,000000,21.855,21.9364,21.8,21.83,163603,0
+BSVO.US,D,20240927,000000,22.0641,22.23,21.95,22.0075,170881,0
+BSVO.US,D,20240930,000000,21.9336,22.13,21.855,22.09,250016,0
+BSVO.US,D,20241001,000000,22.05,22.05,21.67,21.78,216063,0
+BSVO.US,D,20241002,000000,21.75,21.9414,21.66,21.7143,102611,0
+BSVO.US,D,20241003,000000,21.58,21.66,21.45,21.5728,108146,0
+BSVO.US,D,20241004,000000,21.84,21.95,21.7688,21.8841,92738,0
+BSVO.US,D,20241007,000000,21.82,21.82,21.57,21.7178,104604,0
+BSVO.US,D,20241008,000000,21.65,21.67,21.5085,21.58,109707,0
+BSVO.US,D,20241009,000000,21.5095,21.81,21.505,21.6324,257148,0
+BSVO.US,D,20241010,000000,21.49,21.57,21.36,21.5557,113117,0
+BSVO.US,D,20241011,000000,21.55,22.0201,21.55,22.02,114599,0
+BSVO.US,D,20241014,000000,21.92,22.09,21.9,22.0653,85558,0
+BSVO.US,D,20241015,000000,22.1875,22.38,22.09,22.1122,66645,0
+BSVO.US,D,20241016,000000,22.29,22.54,22.29,22.47,117778,0
+BSVO.US,D,20241017,000000,22.37,22.55,22.32,22.53,94275,0
+BSVO.US,D,20241018,000000,22.64,22.64,22.43,22.45,72064,0
+BSVO.US,D,20241021,000000,22.45,22.45,21.89,21.8943,98061,0
+BSVO.US,D,20241022,000000,21.85,21.85,21.735,21.82,77054,0
+BSVO.US,D,20241023,000000,21.71,21.77,21.4599,21.6638,164948,0
+BSVO.US,D,20241024,000000,21.73,21.74,21.51,21.6708,80418,0
+BSVO.US,D,20241025,000000,21.79,21.86,21.53,21.57,119406,0
+BSVO.US,D,20241028,000000,21.64,21.99,21.64,21.95,108762,0
+BSVO.US,D,20241029,000000,21.76,21.83,21.66,21.745,124466,0
+BSVO.US,D,20241030,000000,21.67,22.08,21.67,21.7794,84284,0
+BSVO.US,D,20241031,000000,21.7832,21.7832,21.5,21.5149,135046,0
+BSVO.US,D,20241101,000000,21.64,21.68,21.43,21.47,204429,0
+BSVO.US,D,20241104,000000,21.43,21.715,21.43,21.5459,98702,0
+BSVO.US,D,20241105,000000,21.52,21.99,21.52,21.9708,92758,0
+BSVO.US,D,20241106,000000,23.06,23.7,23.06,23.62,266235,0
+BSVO.US,D,20241107,000000,23.59,23.6748,23.24,23.29,144019,0
+BSVO.US,D,20241108,000000,23.27,23.37,23.2,23.33,123675,0
+BSVO.US,D,20241111,000000,23.51,23.78,23.51,23.67,86597,0
+BSVO.US,D,20241112,000000,23.54,23.62,23.27,23.3433,99261,0
+BSVO.US,D,20241113,000000,23.4615,23.56,23.14,23.15,120568,0
+BSVO.US,D,20241114,000000,23.29,23.2999,22.8524,23.007,83055,0
+BSVO.US,D,20241115,000000,23.08,23.1,22.7,22.78,134194,0
+BSVO.US,D,20241118,000000,22.85,22.94,22.79,22.8066,92749,0
+BSVO.US,D,20241119,000000,22.53,22.79,22.5003,22.7578,141626,0
+BSVO.US,D,20241120,000000,22.76,22.79,22.5812,22.7775,117842,0
+BSVO.US,D,20241121,000000,22.9,23.21,22.88,23.1537,106478,0
+BSVO.US,D,20241122,000000,23.21,23.57,23.21,23.5362,115721,0
+BSVO.US,D,20241125,000000,23.77,24.2199,23.77,23.9,137506,0
+BSVO.US,D,20241126,000000,23.64,23.6976,23.52,23.62,88305,0
+BSVO.US,D,20241127,000000,23.73,23.9104,23.6,23.6158,117550,0
+BSVO.US,D,20241129,000000,23.72,23.8,23.56,23.6,37721,0
+BSVO.US,D,20241202,000000,23.55,23.84,23.47,23.79,137478,0
+BSVO.US,D,20241203,000000,23.7289,23.7289,23.5201,23.6231,107457,0
+BSVO.US,D,20241204,000000,23.59,23.73,23.48,23.67,115573,0
+BSVO.US,D,20241205,000000,23.67,23.75,23.47,23.47,149226,0
+BSVO.US,D,20241206,000000,23.58,23.58,23.2814,23.3591,115093,0
+BSVO.US,D,20241209,000000,23.53,23.7299,23.4,23.4047,86509,0
+BSVO.US,D,20241210,000000,23.41,23.67,23.28,23.48,130599,0
+BSVO.US,D,20241211,000000,23.68,23.779,23.5069,23.6506,194621,0
+BSVO.US,D,20241212,000000,23.54,23.58,23.31,23.3288,244114,0
+BSVO.US,D,20241213,000000,23.3,23.3,23.03,23.16,396285,0
+BSVO.US,D,20241216,000000,23.1,23.2399,23.07,23.11,159277,0
+BSVO.US,D,20241217,000000,22.96,23.07,22.81,22.85,238809,0
+BSVO.US,D,20241218,000000,23.06,23.07,21.75,21.9,146111,0
+BSVO.US,D,20241219,000000,21.92,21.9341,21.36,21.4,246959,0
+BSVO.US,D,20241220,000000,21.29,21.76,21.29,21.49,406306,0
+BSVO.US,D,20241223,000000,21.42,21.52,21.34,21.49,273392,0
+BSVO.US,D,20241224,000000,21.52,21.72,21.41,21.709,158321,0
+BSVO.US,D,20241226,000000,21.55,21.89,21.5,21.84,169935,0
+BSVO.US,D,20241227,000000,21.76,21.827,21.37,21.59,160086,0
+BSVO.US,D,20241230,000000,21.41,21.6,21.23,21.5321,235700,0
+BSVO.US,D,20241231,000000,21.61,21.83,21.56,21.65,222576,0
+BSVO.US,D,20250102,000000,21.86,21.9588,21.4512,21.58,299802,0
+BSVO.US,D,20250103,000000,21.69,21.71,21.41,21.68,119000,0
+BSVO.US,D,20250106,000000,21.79,21.95,21.6,21.6,166850,0
+BSVO.US,D,20250107,000000,21.71,21.75,21.3204,21.46,118867,0
+BSVO.US,D,20250108,000000,21.31,21.43,21.1379,21.37,132163,0
+BSVO.US,D,20250110,000000,21.21,21.24,20.86,21.06,334921,0
+BSVO.US,D,20250113,000000,20.9299,21.26,20.915,21.23,133840,0
+BSVO.US,D,20250114,000000,21.36,21.63,21.32,21.62,210480,0
+BSVO.US,D,20250115,000000,22.12,22.1258,21.89,22.0285,194553,0
+BSVO.US,D,20250116,000000,21.99,22.05,21.8805,22,346738,0
+BSVO.US,D,20250117,000000,22.11,22.163,21.96,22.0847,69709,0
+BSVO.US,D,20250121,000000,22.25,22.3284,22.25,22.28,198050,0
+BSVO.US,D,20250122,000000,22.22,22.22,22.0707,22.09,271577,0
+BSVO.US,D,20250123,000000,22.03,22.23,21.98,22.1492,195349,0
+BSVO.US,D,20250124,000000,22.12,22.27,22.08,22.2,100153,0
+BSVO.US,D,20250127,000000,22.07,22.44,21.89,22.21,134103,0
+BSVO.US,D,20250128,000000,22.13,22.17,21.96,22.06,143853,0
+BSVO.US,D,20250129,000000,22.0014,22.19,21.92,22.1537,208207,0
+BSVO.US,D,20250130,000000,22.29,22.38,22.1,22.23,199754,0
+BSVO.US,D,20250131,000000,22.16,22.27,21.84,21.95,110077,0
+BSVO.US,D,20250203,000000,21.47,21.8,21.35,21.5304,113947,0
+BSVO.US,D,20250204,000000,21.495,21.96,21.495,21.94,175858,0
+BSVO.US,D,20250205,000000,21.98,22.07,21.91,22.055,176991,0
+BSVO.US,D,20250206,000000,22.1477,22.176,21.98,22.0753,98719,0
+BSVO.US,D,20250207,000000,22.0022,22.02,21.71,21.77,186321,0
+BSVO.US,D,20250210,000000,21.89,21.91,21.76,21.84,109767,0
+BSVO.US,D,20250211,000000,21.785,22.035,21.7735,22.0108,146372,0
+BSVO.US,D,20250212,000000,21.7,21.79,21.635,21.68,138958,0
+BSVO.US,D,20250213,000000,21.74,21.89,21.6699,21.81,99716,0
+BSVO.US,D,20250214,000000,21.9963,22.08,21.83,21.87,129687,0
+BSVO.US,D,20250218,000000,21.89,21.98,21.8302,21.91,193984,0
+BSVO.US,D,20250219,000000,21.75,21.82,21.66,21.75,223118,0
+BSVO.US,D,20250220,000000,21.68,21.68,21.405,21.56,154288,0
+BSVO.US,D,20250221,000000,21.75,21.75,21.06,21.06,267119,0
+BSVO.US,D,20250224,000000,21.17,21.21,20.975,20.98,210402,0
+BSVO.US,D,20250225,000000,21.0495,21.11,20.86,20.9698,239174,0
+BSVO.US,D,20250226,000000,20.98,21.08,20.76,20.8621,208871,0
+BSVO.US,D,20250227,000000,20.87,20.87,20.58,20.61,134600,0
+BSVO.US,D,20250228,000000,20.67,20.77,20.5616,20.76,199943,0
+BSVO.US,D,20250303,000000,20.81,20.8199,20.1,20.2,285382,0
+BSVO.US,D,20250304,000000,19.92,20.14,19.64,19.83,552213,0
+BSVO.US,D,20250305,000000,19.825,19.935,19.58,19.8866,536907,0
+BSVO.US,D,20250306,000000,19.69,19.89,19.625,19.7855,358182,0
+BSVO.US,D,20250307,000000,19.76,19.96,19.61,19.8646,492626,0
+BSVO.US,D,20250310,000000,19.6242,19.73,19.1599,19.2744,726280,0
+BSVO.US,D,20250311,000000,19.37,19.4,19.04,19.19,1597112,0
+BSVO.US,D,20250312,000000,19.33,19.365,19.08,19.2223,1146396,0
+BSVO.US,D,20250313,000000,19.2735,19.37,18.94,19.02,374798,0
+BSVO.US,D,20250314,000000,19.1,19.48,19.1,19.47,533899,0
+BSVO.US,D,20250317,000000,19.47,19.6997,19.47,19.6645,295058,0
+BSVO.US,D,20250318,000000,19.6,19.65,19.52,19.63,350565,0
+BSVO.US,D,20250319,000000,19.67,20.035,19.655,19.93,247252,0
+BSVO.US,D,20250320,000000,19.78,20.055,19.78,19.86,168773,0
+BSVO.US,D,20250321,000000,19.69,19.755,19.53,19.64,287474,0
+BSVO.US,D,20250324,000000,19.95,20.07,19.9099,20.0594,216797,0
+BSVO.US,D,20250325,000000,20.04,20.065,19.9,19.9014,133406,0
+BSVO.US,D,20250326,000000,19.94,20.0578,19.796,19.89,88551,0
+BSVO.US,D,20250327,000000,19.82,20.02,19.79,19.95,190096,0
+BSVO.US,D,20250328,000000,19.89,19.919,19.4008,19.5,255207,0
+BSVO.US,D,20250331,000000,19.27,19.516,19.15,19.44,350517,0
+BSVO.US,D,20250401,000000,19.275,19.5899,19.21,19.46,300512,0
+BSVO.US,D,20250402,000000,19.31,19.72,19.31,19.72,250873,0
+BSVO.US,D,20250403,000000,18.88,18.9,18.2,18.2,274599,0
+BSVO.US,D,20250404,000000,17.51,17.525,16.89,17.4194,2835212,0
+BSVO.US,D,20250407,000000,16.85,18.02,16.64,17.246,1683787,0
+BSVO.US,D,20250408,000000,17.88,17.88,16.6,16.7772,1101388,0
+BSVO.US,D,20250409,000000,16.7379,18.33,16.55,18.16,668166,0
+BSVO.US,D,20250410,000000,17.7,17.7,16.89,17.3,920494,0
+BSVO.US,D,20250411,000000,17.21,17.44,16.9486,17.37,662449,0
+BSVO.US,D,20250414,000000,17.71,17.71,17.2389,17.54,619389,0
+BSVO.US,D,20250415,000000,17.49,17.69,17.48,17.49,779632,0
+BSVO.US,D,20250416,000000,17.48,17.64,17.33,17.47,461235,0
+BSVO.US,D,20250417,000000,17.58,17.81,17.54,17.74,366795,0
+BSVO.US,D,20250421,000000,17.64,17.64,17.29,17.46,421928,0
+BSVO.US,D,20250422,000000,17.65,17.94,17.53,17.87,487203,0
+BSVO.US,D,20250423,000000,18.31,18.54,18.005,18.07,441813,0
+BSVO.US,D,20250424,000000,18.05,18.41,18.04,18.4,215257,0
+BSVO.US,D,20250425,000000,18.26,18.38,18.14,18.37,205189,0
+BSVO.US,D,20250428,000000,18.38,18.475,18.21,18.44,191859,0
+BSVO.US,D,20250429,000000,18.39,18.585,18.27,18.56,444684,0
+BSVO.US,D,20250430,000000,18.27,18.39,18.04,18.32,479248,0
+BSVO.US,D,20250501,000000,18.39,18.5859,18.26,18.46,412760,0
+BSVO.US,D,20250502,000000,18.63,18.92,18.6,18.9,367821,0
+BSVO.US,D,20250505,000000,18.74,18.925,18.71,18.76,157137,0
+BSVO.US,D,20250506,000000,18.62,18.795,18.515,18.66,246156,0
+BSVO.US,D,20250507,000000,18.7516,18.78,18.52,18.59,407741,0
+BSVO.US,D,20250508,000000,18.81,19.175,18.78,19.07,205249,0
+BSVO.US,D,20250509,000000,19.11,19.17,19.005,19.13,344051,0
+BSVO.US,D,20250512,000000,19.79,20.065,19.7132,19.85,206883,0
+BSVO.US,D,20250513,000000,19.9722,20.095,19.9399,20.02,129930,0
+BSVO.US,D,20250514,000000,19.919,19.94,19.82,19.85,242538,0
+BSVO.US,D,20250515,000000,19.86,20,19.77,19.97,171395,0
+BSVO.US,D,20250516,000000,19.97,20.0799,19.9,20.03,140411,0
+BSVO.US,D,20250519,000000,19.79,19.94,19.7138,19.93,116432,0
+BSVO.US,D,20250520,000000,19.89,19.9887,19.86,19.92,194117,0
+BSVO.US,D,20250521,000000,19.72,19.72,19.3189,19.3336,185853,0
+BSVO.US,D,20250522,000000,19.32,19.42,19.2046,19.32,218550,0
+BSVO.US,D,20250523,000000,19.03,19.23,18.983,19.2004,105521,0
+BSVO.US,D,20250527,000000,19.42,19.75,19.35,19.74,136701,0
+BSVO.US,D,20250528,000000,19.71,19.71,19.495,19.5098,249163,0
+BSVO.US,D,20250529,000000,19.61,19.63,19.42,19.6149,145746,0
+BSVO.US,D,20250530,000000,19.47,19.605,19.42,19.48,246174,0
+BSVO.US,D,20250602,000000,19.495,19.495,19.28,19.4062,155464,0
+BSVO.US,D,20250603,000000,19.41,19.8199,19.31,19.76,232821,0
+BSVO.US,D,20250604,000000,19.74,19.81,19.57,19.57,247060,0
+BSVO.US,D,20250605,000000,19.6,19.67,19.45,19.6,134704,0
+BSVO.US,D,20250606,000000,19.861,19.861,19.75,19.83,267166,0
+BSVO.US,D,20250609,000000,19.98,20.155,19.94,20.05,166472,0
+BSVO.US,D,20250610,000000,20.18,20.355,20.17,20.2892,351267,0
+BSVO.US,D,20250611,000000,20.38,20.38,20.16,20.24,264091,0
+BSVO.US,D,20250612,000000,20.09,20.15,19.97,20.1254,254947,0
+BSVO.US,D,20250613,000000,19.9,20.01,19.73,19.79,420034,0
+BSVO.US,D,20250616,000000,19.92,20.06,19.86,19.9797,172859,0
+BSVO.US,D,20250617,000000,19.9,20.0342,19.86,19.86,246476,0
+BSVO.US,D,20250618,000000,19.8368,20.07,19.8368,19.8775,282924,0
+BSVO.US,D,20250620,000000,19.9868,20,19.78,19.83,180020,0
+BSVO.US,D,20250623,000000,19.815,20.05,19.6633,20.05,155065,0
+BSVO.US,D,20250624,000000,20.09,20.3,20.09,20.175,151688,0
+BSVO.US,D,20250625,000000,20.15,20.15,19.98,19.9963,304387,0
+BSVO.US,D,20250626,000000,20.08,20.375,20.08,20.35,139294,0
+BSVO.US,D,20250627,000000,20.47,20.56,20.31,20.47,271724,0
+BSVO.US,D,20250630,000000,20.48,20.485,20.38,20.38,269702,0
+BSVO.US,D,20250701,000000,20.31,21.17,20.31,20.9,341624,0
+BSVO.US,D,20250702,000000,20.97,21.33,20.9123,21.33,180572,0
+BSVO.US,D,20250703,000000,21.3598,21.5,21.3598,21.48,92501,0
+BSVO.US,D,20250707,000000,21.32,21.54,21.0909,21.17,218537,0
+BSVO.US,D,20250708,000000,21.19,21.53,21.19,21.41,319587,0
+BSVO.US,D,20250709,000000,21.45,21.47,21.235,21.445,165426,0
+BSVO.US,D,20250710,000000,21.45,21.815,21.4,21.69,187870,0
+BSVO.US,D,20250711,000000,21.51,21.5199,21.41,21.44,183980,0
+BSVO.US,D,20250714,000000,21.41,21.49,21.27,21.49,150771,0
+BSVO.US,D,20250715,000000,21.49,21.49,20.92,20.947,215246,0
+BSVO.US,D,20250716,000000,21.05,21.05,20.65,20.9968,165530,0
+BSVO.US,D,20250717,000000,21.2,21.34,21.15,21.3075,155057,0
+BSVO.US,D,20250718,000000,21.48,21.48,21.09,21.123,156375,0
+BSVO.US,D,20250721,000000,21.28,21.34,21.115,21.145,132077,0
+BSVO.US,D,20250722,000000,21.3,21.61,21.3,21.5504,153888,0
+BSVO.US,D,20250723,000000,21.64,21.92,21.63,21.917,141946,0
+BSVO.US,D,20250724,000000,21.84,21.84,21.445,21.4542,156197,0
+BSVO.US,D,20250725,000000,21.49,21.49,21.31,21.4759,101294,0
+BSVO.US,D,20250728,000000,21.48,21.56,21.41,21.5085,104154,0
+BSVO.US,D,20250729,000000,21.56,21.59,21.24,21.2899,140939,0
+BSVO.US,D,20250730,000000,21.26,21.3099,20.78,20.8977,171892,0
+BSVO.US,D,20250731,000000,20.7,20.76,20.54,20.6368,82252,0
+BSVO.US,D,20250801,000000,20.41,20.43,19.96,20.1277,224978,0
+BSVO.US,D,20250804,000000,20.25,20.52,20.2447,20.5,275179,0
+BSVO.US,D,20250805,000000,20.57,20.76,20.38,20.76,283308,0
+BSVO.US,D,20250806,000000,20.75,20.83,20.73,20.76,146830,0
+BSVO.US,D,20250807,000000,20.97,21.06,20.695,20.7612,436301,0
+BSVO.US,D,20250808,000000,20.85,20.96,20.78,20.8754,209120,0
+BSVO.US,D,20250811,000000,21.05,21.05,20.7631,20.89,129549,0
+BSVO.US,D,20250812,000000,21.02,21.62,21.02,21.59,114827,0
+BSVO.US,D,20250813,000000,21.65,22.14,21.65,22.11,182366,0
+BSVO.US,D,20250814,000000,21.83,21.86,21.61,21.83,140797,0
+BSVO.US,D,20250815,000000,21.85,21.85,21.6041,21.65,118842,0
+BSVO.US,D,20250818,000000,21.65,21.825,21.6,21.75,179615,0
+BSVO.US,D,20250819,000000,21.75,22,21.68,21.78,220727,0
+BSVO.US,D,20250820,000000,21.7538,21.8,21.6228,21.67,320428,0
+BSVO.US,D,20250821,000000,21.57,21.75,21.5,21.71,202515,0
+BSVO.US,D,20250822,000000,21.82,22.73,21.82,22.72,106677,0
+BSVO.US,D,20250825,000000,22.62,22.69,22.55,22.55,154067,0
+BSVO.US,D,20250826,000000,22.57,22.76,22.55,22.6934,178827,0
+BSVO.US,D,20250827,000000,22.64,22.86,22.64,22.84,143258,0
+BSVO.US,D,20250828,000000,22.93,22.93,22.68,22.8309,156673,0
+BSVO.US,D,20250829,000000,22.8373,22.905,22.77,22.9,212244,0
+BSVO.US,D,20250902,000000,22.57,22.735,22.52,22.71,167064,0
+BSVO.US,D,20250903,000000,22.65,22.75,22.57,22.65,176036,0
+BSVO.US,D,20250904,000000,22.666,22.99,22.64,22.97,183555,0
+BSVO.US,D,20250905,000000,23.03,23.278,22.84,23.05,121983,0
+BSVO.US,D,20250908,000000,23.11,23.11,22.79,23.01,198135,0
+BSVO.US,D,20250909,000000,22.94,22.97,22.7015,22.74,174816,0
+BSVO.US,D,20250910,000000,22.81,22.81,22.62,22.68,171085,0
+BSVO.US,D,20250911,000000,22.67,23.13,22.67,23.13,135064,0
+BSVO.US,D,20250912,000000,23.01,23.04,22.81,22.81,192168,0
+BSVO.US,D,20250915,000000,22.93,23.04,22.88,22.95,237701,0
+BSVO.US,D,20250916,000000,22.93,22.93,22.75,22.85,209892,0
+BSVO.US,D,20250917,000000,22.94,23.49,22.82,22.91,358878,0
+BSVO.US,D,20250918,000000,22.9802,23.39,22.96,23.35,341722,0
+BSVO.US,D,20250919,000000,23.28,23.2801,22.89,22.9097,173194,0
+BSVO.US,D,20250922,000000,22.89,22.9836,22.81,22.89,157956,0
+BSVO.US,D,20250923,000000,22.9816,23.29,22.89,22.91,135865,0
+BSVO.US,D,20250924,000000,22.94,23.1,22.82,22.87,141631,0
+BSVO.US,D,20250925,000000,22.74,22.75,22.57,22.6495,191919,0
+BSVO.US,D,20250926,000000,22.71,22.88,22.71,22.83,254587,0
+BSVO.US,D,20250929,000000,22.97,22.97,22.59,22.66,284645,0
+BSVO.US,D,20250930,000000,22.6,22.69,22.4167,22.6513,178111,0
+BSVO.US,D,20251001,000000,22.62,22.755,22.52,22.6875,211481,0
+BSVO.US,D,20251002,000000,22.67,22.7,22.465,22.635,280319,0
+BSVO.US,D,20251003,000000,22.775,23.06,22.775,22.9,131532,0
+BSVO.US,D,20251006,000000,23.03,23.0888,22.81,22.81,159022,0
+BSVO.US,D,20251007,000000,22.78,22.81,22.48,22.51,154801,0
+BSVO.US,D,20251008,000000,22.53,22.6575,22.52,22.59,132769,0
+BSVO.US,D,20251009,000000,22.61,22.61,22.315,22.3424,104010,0
+BSVO.US,D,20251010,000000,22.439,22.48,21.6,21.6033,243413,0
+BSVO.US,D,20251013,000000,21.96,22.05,21.79,22.0401,113071,0
+BSVO.US,D,20251014,000000,21.77,22.5648,21.77,22.4978,216226,0
+BSVO.US,D,20251015,000000,22.56,22.72,22.34,22.4988,162736,0
+BSVO.US,D,20251016,000000,22.48,22.49,21.94,22.05,181335,0
+BSVO.US,D,20251017,000000,21.97,22.11,21.96,22.01,187577,0
+BSVO.US,D,20251020,000000,22.29,22.49,22.26,22.49,75893,0
+BSVO.US,D,20251021,000000,22.4,22.58,22.36,22.5,96046,0
+BSVO.US,D,20251022,000000,22.53,22.61,22.3464,22.49,137560,0
+BSVO.US,D,20251023,000000,22.61,22.82,22.55,22.75,129587,0
+BSVO.US,D,20251024,000000,22.92,23.09,22.92,22.95,64855,0
+BSVO.US,D,20251027,000000,23.08,23.1,22.85,22.88,102987,0
+BSVO.US,D,20251028,000000,22.72,22.85,22.6402,22.7638,144361,0
+BSVO.US,D,20251029,000000,22.73,22.925,22.32,22.4784,146868,0
+BSVO.US,D,20251030,000000,22.41,22.57,22.31,22.32,163866,0
+BSVO.US,D,20251031,000000,22.17,22.38,22.11,22.3528,151631,0
+BSVO.US,D,20251103,000000,22.37,22.46,22.155,22.4573,152393,0
+BSVO.US,D,20251104,000000,22.18,22.355,22.1555,22.2435,139378,0
+BSVO.US,D,20251105,000000,22.31,22.7,22.29,22.6219,94775,0
+BSVO.US,D,20251106,000000,22.66,22.66,22.28,22.3019,227815,0
+BSVO.US,D,20251107,000000,22.24,22.47,22.2,22.4374,142721,0
+BSVO.US,D,20251110,000000,22.62,22.76,22.5075,22.65,197211,0
+BSVO.US,D,20251111,000000,22.67,22.83,22.67,22.8,113685,0
+BSVO.US,D,20251112,000000,22.81,22.99,22.81,22.815,129300,0
+BSVO.US,D,20251113,000000,22.78,22.86,22.3873,22.4633,165363,0
+BSVO.US,D,20251114,000000,22.26,22.47,22.187,22.45,176618,0
+BSVO.US,D,20251117,000000,22.37,22.44,21.84,21.8724,168253,0
+BSVO.US,D,20251118,000000,21.73,22.06,21.73,21.9929,292576,0
+BSVO.US,D,20251119,000000,21.96,22.085,21.79,21.9154,247227,0
+BSVO.US,D,20251120,000000,22.16,22.3301,21.6,21.6059,163201,0
+BSVO.US,D,20251121,000000,21.62,22.515,21.62,22.3834,383967,0
+BSVO.US,D,20251124,000000,22.33,22.61,22.2601,22.5667,175144,0
+BSVO.US,D,20251125,000000,22.87,23.26,22.695,23.21,213285,0
+BSVO.US,D,20251126,000000,23.09,23.51,23.09,23.34,172757,0
+BSVO.US,D,20251128,000000,23.32,23.39,23.29,23.3492,49417,0
+BSVO.US,D,20251201,000000,23.09,23.4999,23.09,23.3496,110003,0
+BSVO.US,D,20251202,000000,23.37,23.4716,23.27,23.39,183454,0
+BSVO.US,D,20251203,000000,23.5,23.83,23.5,23.8231,171338,0
+BSVO.US,D,20251204,000000,23.77,23.8405,23.66,23.7332,139768,0
+BSVO.US,D,20251205,000000,23.76,23.88,23.66,23.66,150563,0
+BSVO.US,D,20251208,000000,23.73,23.79,23.61,23.64,237301,0
+BSVO.US,D,20251209,000000,23.63,23.88,23.63,23.77,168596,0
+BSVO.US,D,20251210,000000,23.83,24.47,23.8,24.3,185724,0
+BSVO.US,D,20251211,000000,24.32,24.57,24.3,24.55,136202,0
+BSVO.US,D,20251212,000000,24.51,24.605,24.3065,24.3411,126555,0
+BSVO.US,D,20251215,000000,24.42,24.44,24.23,24.3,185967,0
+BSVO.US,D,20251216,000000,23.94,23.98,23.71,23.8,125262,0
+BSVO.US,D,20251217,000000,23.71,24.045,23.71,23.78,325309,0
+BSVO.US,D,20251218,000000,24.005,24.07,23.81,23.8586,342326,0
+BSVO.US,D,20251219,000000,23.9,23.9,23.67,23.76,219134,0
+BSVO.US,D,20251222,000000,23.94,23.988,23.77,23.7856,227925,0
+BSVO.US,D,20251223,000000,23.75,23.75,23.6521,23.68,205500,0
+BSVO.US,D,20251224,000000,23.57,23.7372,23.57,23.71,111252,0
+BSVO.US,D,20251226,000000,23.7,23.7,23.58,23.6791,127578,0
+BSVO.US,D,20251229,000000,23.69,23.69,23.54,23.6,146461,0
+BSVO.US,D,20251230,000000,23.61,23.61,23.5,23.51,204779,0
+BSVO.US,D,20251231,000000,23.43,23.48,23.29,23.3,198588,0
+BSVO.US,D,20260102,000000,23.41,23.465,23.18,23.4,140902,0
+BSVO.US,D,20260105,000000,23.58,23.912,23.5601,23.71,142842,0
+BSVO.US,D,20260106,000000,23.71,24.06,23.63,24.0558,244423,0
+BSVO.US,D,20260107,000000,24.13,24.13,23.82,23.9541,177278,0
+BSVO.US,D,20260108,000000,23.77,24.535,23.77,24.4525,177898,0
+BSVO.US,D,20260109,000000,24.5,24.57,24.19,24.49,159189,0
+BSVO.US,D,20260112,000000,24.28,24.53,24.28,24.5018,148297,0
+BSVO.US,D,20260113,000000,24.52,24.709,24.52,24.5666,206151,0
+BSVO.US,D,20260114,000000,24.51,24.81,24.51,24.77,142223,0
+BSVO.US,D,20260115,000000,24.68,25.14,24.68,25.1139,248630,0
+BSVO.US,D,20260116,000000,25.16,25.16,24.9,24.935,99016,0
+BSVO.US,D,20260120,000000,24.56,24.74,24.46,24.56,152247,0
+BSVO.US,D,20260121,000000,24.72,25.43,24.72,25.37,142651,0
+BSVO.US,D,20260122,000000,25.36,25.7629,25.36,25.5,226710,0
+BSVO.US,D,20260123,000000,25.54,25.54,25,25.03,188644,0
+BSVO.US,D,20260126,000000,25.1,25.17,24.87,24.9812,195329,0
+BSVO.US,D,20260127,000000,24.95,25.065,24.9,25.0239,140632,0
+BSVO.US,D,20260128,000000,25.13,25.15,24.79,24.84,143316,0
+BSVO.US,D,20260129,000000,25.01,25.25,24.82,25.19,116062,0
+BSVO.US,D,20260130,000000,24.7,25.25,24.7,25.2,177530,0
+BSVO.US,D,20260202,000000,25.07,25.73,25.07,25.6083,206847,0
+BSVO.US,D,20260203,000000,25.59,25.935,25.51,25.8355,746018,0
+BSVO.US,D,20260204,000000,26,26.22,25.87,26.0519,192043,0
+BSVO.US,D,20260205,000000,25.87,26.06,25.6701,25.7863,219313,0
+BSVO.US,D,20260206,000000,26,26.58,25.965,26.52,193972,0
+BSVO.US,D,20260209,000000,26.53,26.67,26.31,26.4945,230230,0
+BSVO.US,D,20260210,000000,26.4899,26.54,26.35,26.3623,239860,0
+BSVO.US,D,20260211,000000,26.5,26.73,26.24,26.4065,148496,0
+BSVO.US,D,20260212,000000,26.54,26.66,25.6834,25.9798,120225,0
+BSVO.US,D,20260213,000000,26.03,26.41,25.84,26.289,128535,0
+BSVO.US,D,20260217,000000,26.36,26.48,25.97,26.2814,304086,0
+BSVO.US,D,20260218,000000,26.33,26.66,26.33,26.41,138864,0

daily/us/nasdaq etfs/btgd.us.txt

@@ -0,0 +1,334 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTGD.US,D,20241018,000000,20.58,21.0337,20.51,20.9228,36109,0
+BTGD.US,D,20241021,000000,20.89,20.9,20.33,20.6171,41571,0
+BTGD.US,D,20241022,000000,20.62,20.7299,20.4501,20.7142,33795,0
+BTGD.US,D,20241023,000000,20.51,20.51,19.8,20.1196,22641,0
+BTGD.US,D,20241024,000000,20.74,20.9,20.44,20.87,34307,0
+BTGD.US,D,20241025,000000,20.7,21,20.21,20.41,15539,0
+BTGD.US,D,20241028,000000,21.11,21.39,21,21.34,28305,0
+BTGD.US,D,20241029,000000,21.91,22.77,21.85,22.47,53045,0
+BTGD.US,D,20241030,000000,22.47,22.47,22.1899,22.34,55565,0
+BTGD.US,D,20241031,000000,22.33,22.33,21.32,21.38,37032,0
+BTGD.US,D,20241101,000000,21.48,21.86,20.92,21.01,16476,0
+BTGD.US,D,20241104,000000,21,21,20.5,20.51,68951,0
+BTGD.US,D,20241105,000000,21,21.39,20.97,21.16,41535,0
+BTGD.US,D,20241106,000000,22.04,22.64,21.75,22.6,52524,0
+BTGD.US,D,20241107,000000,22.58,23.185,22.34,23.07,100019,0
+BTGD.US,D,20241108,000000,23.07,23.11,22.68,22.95,119255,0
+BTGD.US,D,20241111,000000,24,25.61,23.92,25.43,86473,0
+BTGD.US,D,20241112,000000,25.43,26.04,24.87,25.95,51515,0
+BTGD.US,D,20241113,000000,26.24,27.08,25.62,25.75,60609,0
+BTGD.US,D,20241114,000000,26.02,26.19,25.02,25.06,30469,0
+BTGD.US,D,20241115,000000,25.25,26.07,25.18,26.07,41090,0
+BTGD.US,D,20241118,000000,26.2,26.889,26.028,26.61,36705,0
+BTGD.US,D,20241119,000000,26.83,27.56,26.74,27.14,33268,0
+BTGD.US,D,20241120,000000,27.85,27.9884,27.45,27.8,51713,0
+BTGD.US,D,20241121,000000,28.86,29.2798,28.4215,29.14,80440,0
+BTGD.US,D,20241122,000000,29.14,29.9002,29,29.74,77838,0
+BTGD.US,D,20241125,000000,28.76,28.76,27.37,27.52,122929,0
+BTGD.US,D,20241126,000000,27,27.47,26.3,26.39,98044,0
+BTGD.US,D,20241127,000000,27.7,28.29,27.58,28.06,54179,0
+BTGD.US,D,20241129,000000,28.52,28.92,28.4301,28.45,37910,0
+BTGD.US,D,20241202,000000,27.99,28.29,27.3599,27.67,46347,0
+BTGD.US,D,20241203,000000,27.6,27.86,27.2408,27.68,35419,0
+BTGD.US,D,20241204,000000,27.93,28.86,27.5601,28.85,25853,0
+BTGD.US,D,20241205,000000,29.91,30.1,28.35,28.52,57041,0
+BTGD.US,D,20241206,000000,28.67,29.52,28.5006,29.35,36712,0
+BTGD.US,D,20241209,000000,29.02,29.41,28,28,44272,0
+BTGD.US,D,20241210,000000,28.57,29.085,27.9249,28.58,40201,0
+BTGD.US,D,20241211,000000,29.54,30.5889,29.35,30.42,71049,0
+BTGD.US,D,20241212,000000,30.09,30.1,29.1709,29.28,62817,0
+BTGD.US,D,20241213,000000,29.28,29.61,29.09,29.47,29814,0
+BTGD.US,D,20241216,000000,30.38,31.325,30.34,30.83,87315,0
+BTGD.US,D,20241217,000000,31.16,31.34,30.5,30.77,61354,0
+BTGD.US,D,20241218,000000,30.32,30.32,28.17,28.43,99746,0
+BTGD.US,D,20241219,000000,28.96,29.02,27.05,27.2,71343,0
+BTGD.US,D,20241220,000000,27.02,27.9517,27.02,27.54,57403,0
+BTGD.US,D,20241223,000000,27.15,27.15,26.17,26.33,48238,0
+BTGD.US,D,20241224,000000,27.37,28.19,27.34,28.14,84775,0
+BTGD.US,D,20241226,000000,27.3,27.4943,27.0815,27.4,26767,0
+BTGD.US,D,20241227,000000,27.4,27.4,26.28,26.68,95257,0
+BTGD.US,D,20241230,000000,26.18,26.6,25.49,26.48,27291,0
+BTGD.US,D,20241231,000000,26.68,27,26.31,26.36,20083,0
+BTGD.US,D,20250102,000000,27.39,28,27.39,27.85,36456,0
+BTGD.US,D,20250103,000000,27.68,28.0959,27.59,27.94,24674,0
+BTGD.US,D,20250106,000000,28,29.14,27.9,28.96,42461,0
+BTGD.US,D,20250107,000000,28.88,28.88,27.32,27.45,26888,0
+BTGD.US,D,20250108,000000,27.21,27.46,26.51,26.86,38761,0
+BTGD.US,D,20250110,000000,27.45,27.81,26.9,27.48,35706,0
+BTGD.US,D,20250113,000000,26.12,26.76,25.73,26.76,47689,0
+BTGD.US,D,20250114,000000,27.39,27.86,27.2945,27.64,25482,0
+BTGD.US,D,20250115,000000,28.65,29.155276,28.5405,28.97,20315,0
+BTGD.US,D,20250116,000000,28.97,29.48,28.55,29.41,20388,0
+BTGD.US,D,20250117,000000,29.49,30.951,29.49,30.58,48880,0
+BTGD.US,D,20250121,000000,30.8,31.5598,30.23,31.17,45605,0
+BTGD.US,D,20250122,000000,30.9,30.9,30.58449,30.75,24376,0
+BTGD.US,D,20250123,000000,30.04,31.33,29.87,30.4,40256,0
+BTGD.US,D,20250124,000000,31.26,31.72,31.04,31.04,51431,0
+BTGD.US,D,20250127,000000,29.52,29.96,28.8,29.67,111570,0
+BTGD.US,D,20250128,000000,30.15,30.51,29.88,29.99,67047,0
+BTGD.US,D,20250129,000000,30.17,30.8236,29.76,30.69,28572,0
+BTGD.US,D,20250130,000000,31.4,31.85,31.4,31.49,36441,0
+BTGD.US,D,20250131,000000,31.38,31.84,30.16,30.23,87300,0
+BTGD.US,D,20250203,000000,28.45,30.65,28.45,30.4,85178,0
+BTGD.US,D,20250204,000000,30,30.33,29.66,29.83,40528,0
+BTGD.US,D,20250205,000000,29.89,30.109,29.285,29.43,25147,0
+BTGD.US,D,20250206,000000,29.81,29.872,28.93,29.36,32049,0
+BTGD.US,D,20250207,000000,30.3,30.54,28.99,29.03,37566,0
+BTGD.US,D,20250210,000000,30.11,30.11,29.835,30.09,32632,0
+BTGD.US,D,20250211,000000,29.73,29.9,29.11,29.19,35317,0
+BTGD.US,D,20250212,000000,29,30.03,28.9,29.78,31614,0
+BTGD.US,D,20250213,000000,29.7,29.9083,29.44,29.82,35589,0
+BTGD.US,D,20250214,000000,29.79,30.1696,29.48,29.57,33754,0
+BTGD.US,D,20250218,000000,29.61,29.8,28.88,29.16,55503,0
+BTGD.US,D,20250219,000000,29.77,29.89,29.42,29.75,25212,0
+BTGD.US,D,20250220,000000,30.13,30.58,30.004,30.5,45305,0
+BTGD.US,D,20250221,000000,30.76,30.76,29.25,29.25,33559,0
+BTGD.US,D,20250224,000000,29.49,29.62,29,29.16,39057,0
+BTGD.US,D,20250225,000000,27.41,27.58,26.1759,27,118728,0
+BTGD.US,D,20250226,000000,26.16,26.97,25.2,25.83,39861,0
+BTGD.US,D,20250227,000000,26.1,26.13,24.97,25.1,31271,0
+BTGD.US,D,20250228,000000,24.39,25.3935,24.31,25.17,51745,0
+BTGD.US,D,20250303,000000,28.18,28.18,25.91,26.07,55467,0
+BTGD.US,D,20250304,000000,25.4,27.21,24.859,26.58,50503,0
+BTGD.US,D,20250305,000000,27.39,27.8,26.95,27.77,35709,0
+BTGD.US,D,20250306,000000,27.73,27.9,26.949,27.17,20475,0
+BTGD.US,D,20250307,000000,27.13,27.93,26.48,26.48,20122,0
+BTGD.US,D,20250310,000000,25.2,25.32,23.42,23.74,27359,0
+BTGD.US,D,20250311,000000,24.65,25.44,24.26,25.3,12373,0
+BTGD.US,D,20250312,000000,25.38,25.43,24.8,25.34,8856,0
+BTGD.US,D,20250313,000000,25.37,25.5,24.99,25.05,15077,0
+BTGD.US,D,20250314,000000,26.04,26.5832,25.94,26.45,7392,0
+BTGD.US,D,20250317,000000,25.81,26.53,25.81,26.45,14108,0
+BTGD.US,D,20250318,000000,26.05,26.1,25.69,26.03,5496,0
+BTGD.US,D,20250319,000000,26.505,27.3396,26.505,27.21,16263,0
+BTGD.US,D,20250320,000000,26.92,27.4208,26.52,26.8,12033,0
+BTGD.US,D,20250321,000000,26.41,26.5017,26.13,26.41,8070,0
+BTGD.US,D,20250324,000000,27.54,27.94,27.53,27.68,18589,0
+BTGD.US,D,20250325,000000,27.41,27.85,27.41,27.72,18342,0
+BTGD.US,D,20250326,000000,27.72,27.72,27.05,27.29,19558,0
+BTGD.US,D,20250327,000000,27.4,27.905,27.27,27.8,12039,0
+BTGD.US,D,20250328,000000,27.66,27.66,26.803,26.93,11680,0
+BTGD.US,D,20250331,000000,26.74,27.2,26.54,26.81,11324,0
+BTGD.US,D,20250401,000000,27.12,27.77,27.12,27.59,8994,0
+BTGD.US,D,20250402,000000,27.51,28.5302,27.51,28.36,13192,0
+BTGD.US,D,20250403,000000,26.32,26.5781,26.17,26.41,23700,0
+BTGD.US,D,20250404,000000,26.32,26.51,25.76,26.42,27189,0
+BTGD.US,D,20250407,000000,24.01,25.06,23.655,23.96,31891,0
+BTGD.US,D,20250408,000000,25,25,23.47,23.67,14150,0
+BTGD.US,D,20250409,000000,24.54,26.355,24.51,26.25,27586,0
+BTGD.US,D,20250410,000000,26.28,26.5,25.6086,26.07,17743,0
+BTGD.US,D,20250411,000000,27.42,28.0094,27.1352,27.96,24622,0
+BTGD.US,D,20250414,000000,28.1,28.39,27.5701,28.06,13855,0
+BTGD.US,D,20250415,000000,28.25,28.6,27.76,27.87,19220,0
+BTGD.US,D,20250416,000000,28.1771,29.26,28.1771,28.99,50801,0
+BTGD.US,D,20250417,000000,28.99,29.18,28.47,28.96,24017,0
+BTGD.US,D,20250421,000000,30.4,31.1361,30.18,30.68,120713,0
+BTGD.US,D,20250422,000000,31.78,32.24,31.56,31.76,43877,0
+BTGD.US,D,20250423,000000,31.98,31.98,30.928,31.47,121668,0
+BTGD.US,D,20250424,000000,31.8,32.18,31.4875,32.02,25718,0
+BTGD.US,D,20250425,000000,31.45,32.52,31.33,32.49,81822,0
+BTGD.US,D,20250428,000000,32.16,32.68,31.89,32.68,41185,0
+BTGD.US,D,20250429,000000,32.24,32.5,32.21,32.48,17689,0
+BTGD.US,D,20250430,000000,31.94,32.05,31.6,31.86,41060,0
+BTGD.US,D,20250501,000000,32.04,32.3099,31.6533,31.91,33596,0
+BTGD.US,D,20250502,000000,32.41,32.7,32.01,32.01,16535,0
+BTGD.US,D,20250505,000000,31.92,32.32,31.72,32.04,34163,0
+BTGD.US,D,20250506,000000,32.5,33.3,32.43,33.3,33445,0
+BTGD.US,D,20250507,000000,33.6,33.81,33.16,33.23,20174,0
+BTGD.US,D,20250508,000000,34.25,34.67,34.11,34.21,43048,0
+BTGD.US,D,20250509,000000,35.12,35.49,35.017,35.17,67691,0
+BTGD.US,D,20250512,000000,34.58,34.695,33.2355,33.62,89498,0
+BTGD.US,D,20250513,000000,33.95,34.86,33.95,34.85,26108,0
+BTGD.US,D,20250514,000000,34.28,34.3399,33.4,33.54,33225,0
+BTGD.US,D,20250515,000000,33.49,34.26,33.23,34.01,26776,0
+BTGD.US,D,20250516,000000,33.97,33.99,33.5,33.95,22361,0
+BTGD.US,D,20250519,000000,33.75,34.85,33.75,34.85,32484,0
+BTGD.US,D,20250520,000000,34.85,36.04,34.5,35.95,17414,0
+BTGD.US,D,20250521,000000,36.01,37.025,35.9631,36.8,38146,0
+BTGD.US,D,20250522,000000,37.71,37.92,37.11,37.54,86200,0
+BTGD.US,D,20250523,000000,37.53,37.86,37.15,37.17,49733,0
+BTGD.US,D,20250527,000000,37.17,37.345,36.66,36.96,52523,0
+BTGD.US,D,20250528,000000,36.93,36.93,35.83,35.83,40593,0
+BTGD.US,D,20250529,000000,36.92,36.92,35.56,35.74,31475,0
+BTGD.US,D,20250530,000000,35.34,35.57,34.73,34.93,28573,0
+BTGD.US,D,20250602,000000,35.41,35.94,35.35,35.94,75210,0
+BTGD.US,D,20250603,000000,36.01,36.41,35.6701,36.26,21438,0
+BTGD.US,D,20250604,000000,35.83,36.2095,35.4805,35.99,17410,0
+BTGD.US,D,20250605,000000,36.34,36.34,34.5501,34.72,61309,0
+BTGD.US,D,20250606,000000,35.35,35.59,34.98,35.02,17773,0
+BTGD.US,D,20250609,000000,36.2,36.78,36.0801,36.66,41624,0
+BTGD.US,D,20250610,000000,37.17,37.36,36.6,36.96,30909,0
+BTGD.US,D,20250611,000000,37.2,37.42,36.75,36.95,27824,0
+BTGD.US,D,20250612,000000,36.71,37.08,36.6275,36.69,16239,0
+BTGD.US,D,20250613,000000,36.7,36.78,36.3,36.6,21306,0
+BTGD.US,D,20250616,000000,36.95,37.37,36.72,37.33,29821,0
+BTGD.US,D,20250617,000000,36.33,36.37,35.4378,35.91,23373,0
+BTGD.US,D,20250618,000000,35.75,36.05,35.38,35.38,106222,0
+BTGD.US,D,20250620,000000,36.02,36.08,34.87,35.13,28099,0
+BTGD.US,D,20250623,000000,34.85,35.26,34.208,35.24,36398,0
+BTGD.US,D,20250624,000000,35.105,35.7,34.96,35.47,26366,0
+BTGD.US,D,20250625,000000,36.105,36.36,35.9012,36.25,35807,0
+BTGD.US,D,20250626,000000,36.24,36.24,35.79,36.2,23785,0
+BTGD.US,D,20250627,000000,35.11,35.55,35.06,35.25,22395,0
+BTGD.US,D,20250630,000000,35.6,35.87,35.3501,35.83,33203,0
+BTGD.US,D,20250701,000000,35.88,36.13,35.37,35.5,27390,0
+BTGD.US,D,20250702,000000,36.14,37.18,36.13,37.05,18934,0
+BTGD.US,D,20250703,000000,37.05,37.21,36.6445,36.7,20947,0
+BTGD.US,D,20250707,000000,36.4,36.49,35.9472,36.26,31960,0
+BTGD.US,D,20250708,000000,36.39,36.46,35.9,36.1,13550,0
+BTGD.US,D,20250709,000000,36.25,37.36,36.1113,37.36,23031,0
+BTGD.US,D,20250710,000000,37.33,38.0681,36.918,37.88,35353,0
+BTGD.US,D,20250711,000000,39.78,40,39.38,39.9,73696,0
+BTGD.US,D,20250714,000000,41.14,41.24,40.16,40.28,49169,0
+BTGD.US,D,20250715,000000,40.06,40.06,38.86,39.1,35627,0
+BTGD.US,D,20250716,000000,39.9,40.5479,39.5,40.195,38472,0
+BTGD.US,D,20250717,000000,39.77,40.23,39.24,39.903,47261,0
+BTGD.US,D,20250718,000000,40.03,40.25,39.42,39.4276,65311,0
+BTGD.US,D,20250721,000000,40.49,40.75,39.8517,39.8745,50998,0
+BTGD.US,D,20250722,000000,40.79,41.49,40.42,41.1708,67341,0
+BTGD.US,D,20250723,000000,40.6,40.6,39.93,40.46,98746,0
+BTGD.US,D,20250724,000000,40.2,40.4,40,40.275,36271,0
+BTGD.US,D,20250725,000000,39.3,39.3,38.33,39.0332,69088,0
+BTGD.US,D,20250728,000000,39.35,39.53,38.81,39.1075,48457,0
+BTGD.US,D,20250729,000000,39.48,39.54,38.7644,38.96,25599,0
+BTGD.US,D,20250730,000000,38.96,39.2,37.8678,38.1483,39282,0
+BTGD.US,D,20250731,000000,38.98,39.085,38.23,38.3437,21434,0
+BTGD.US,D,20250801,000000,38.58,38.58,37.72,37.825,33426,0
+BTGD.US,D,20250804,000000,38.38,38.89,38.38,38.54,45262,0
+BTGD.US,D,20250805,000000,38.54,38.68,37.9172,38.309,32222,0
+BTGD.US,D,20250806,000000,38.31,39,38.11,38.7863,29947,0
+BTGD.US,D,20250807,000000,39.47,40,39.19,39.89,41009,0
+BTGD.US,D,20250808,000000,39.94,40.16,39.3559,39.4366,245571,0
+BTGD.US,D,20250811,000000,39.92,40.3298,39.5,39.608,142949,0
+BTGD.US,D,20250812,000000,39.64,40.0499,39.37,39.91,41299,0
+BTGD.US,D,20250813,000000,40.25,41.0542,40.16,41.0542,43430,0
+BTGD.US,D,20250814,000000,39.75,39.75,38.83,39.06,80555,0
+BTGD.US,D,20250815,000000,39.26,39.29,38.6044,38.7194,31032,0
+BTGD.US,D,20250818,000000,38.35,38.6352,37.96,38.4,77194,0
+BTGD.US,D,20250819,000000,38.39,38.4,37,37.11,42009,0
+BTGD.US,D,20250820,000000,37.5,37.8767,37.1316,37.8767,32259,0
+BTGD.US,D,20250821,000000,37.67,37.7253,36.95,37.05,25644,0
+BTGD.US,D,20250822,000000,36.88,39.1494,36.8543,38.9164,28723,0
+BTGD.US,D,20250825,000000,37.32,37.66,36.85,36.9072,46400,0
+BTGD.US,D,20250826,000000,36.65,37.2948,36.6,37.2501,25269,0
+BTGD.US,D,20250827,000000,37.23,37.848,37.23,37.7125,15590,0
+BTGD.US,D,20250828,000000,38.19,38.4199,37.9204,38,46575,0
+BTGD.US,D,20250829,000000,37.82,37.82,36.8772,37.035,47770,0
+BTGD.US,D,20250902,000000,37.54,38.85,37.54,38.8,112209,0
+BTGD.US,D,20250903,000000,39.33,39.8425,39.07,39.5111,49385,0
+BTGD.US,D,20250904,000000,38.91,38.94,38.2846,38.46,33027,0
+BTGD.US,D,20250905,000000,39.92,40.15,39,39.53,100189,0
+BTGD.US,D,20250908,000000,40,40.39,39.8332,40.06,130544,0
+BTGD.US,D,20250909,000000,40.71,40.73,39.6006,39.69,141546,0
+BTGD.US,D,20250910,000000,40.77,41.06,40.4259,40.65,106066,0
+BTGD.US,D,20250911,000000,40.57,40.999,40.47,40.91,86452,0
+BTGD.US,D,20250912,000000,41.17,41.8368,41.116,41.83,89558,0
+BTGD.US,D,20250915,000000,41.28,41.7255,41.04,41.61,165298,0
+BTGD.US,D,20250916,000000,41.84,42.33,41.55,42.29,73164,0
+BTGD.US,D,20250917,000000,41.9,42.1695,40.9,41.54,304095,0
+BTGD.US,D,20250918,000000,42.04,42.08,41.6,41.96,125810,0
+BTGD.US,D,20250919,000000,41.59,41.735,41.43,41.48,72913,0
+BTGD.US,D,20250922,000000,41.16,41.38,40.85,41.11,118538,0
+BTGD.US,D,20250923,000000,41.84,41.8499,41.0052,41.07,82122,0
+BTGD.US,D,20250924,000000,41.66,41.81,41.2287,41.32,85104,0
+BTGD.US,D,20250925,000000,40.76,40.77,39.68,39.995,114978,0
+BTGD.US,D,20250926,000000,40,40.66,39.91,40.09,66364,0
+BTGD.US,D,20250929,000000,41.83,42.74,41.7658,42.69,98090,0
+BTGD.US,D,20250930,000000,42.16,43.12,42.1235,43.015,116381,0
+BTGD.US,D,20251001,000000,43.89,44.62,43.83,44.3,206351,0
+BTGD.US,D,20251002,000000,45.24,45.53,44.3,45.5,142403,0
+BTGD.US,D,20251003,000000,45.7,46.9599,45.3,46.48,156324,0
+BTGD.US,D,20251006,000000,47.87,48.73,47.675,48.38,278874,0
+BTGD.US,D,20251007,000000,48.43,48.43,46.7101,47.11,183769,0
+BTGD.US,D,20251008,000000,48.06,48.86,47.63,48.44,180000,0
+BTGD.US,D,20251009,000000,48.55,48.6,45.91,46.62,310002,0
+BTGD.US,D,20251010,000000,47.26,47.4463,44.88,45.28,275816,0
+BTGD.US,D,20251013,000000,45.27,46.13,45.2525,46.13,227348,0
+BTGD.US,D,20251014,000000,43.99,45.54,43.65,45.14,134048,0
+BTGD.US,D,20251015,000000,45.21,45.6532,44.55,45.2,170999,0
+BTGD.US,D,20251016,000000,45.55,45.8544,44.44,44.95,228736,0
+BTGD.US,D,20251017,000000,43.87,44,42.68,43.45,520969,0
+BTGD.US,D,20251020,000000,46.07,46.8,45.87,46.73,171711,0
+BTGD.US,D,20251021,000000,44.07,45.4761,43.24,44.33,167521,0
+BTGD.US,D,20251022,000000,42.25,42.87,41.69,42.71,369143,0
+BTGD.US,D,20251023,000000,43.55,44.42,43.39,43.73,141650,0
+BTGD.US,D,20251024,000000,44.1,44.1135,43.53,43.7,134474,0
+BTGD.US,D,20251027,000000,44.68,44.7378,43.9617,44.19,114409,0
+BTGD.US,D,20251028,000000,43.59,44.21,43.2509,43.39,72358,0
+BTGD.US,D,20251029,000000,43.94,43.94,41.6,42.08,291894,0
+BTGD.US,D,20251030,000000,41.38,41.68,40.975,41.2,63326,0
+BTGD.US,D,20251031,000000,42.55,42.9,41.6478,42.295,61797,0
+BTGD.US,D,20251103,000000,41.51,41.82,40.55,41.16,112677,0
+BTGD.US,D,20251104,000000,39.46,39.7899,37.62,38.03,151317,0
+BTGD.US,D,20251105,000000,39.19,39.95,39.09,39.7,45384,0
+BTGD.US,D,20251106,000000,39.41,39.465,38.275,38.46,60279,0
+BTGD.US,D,20251107,000000,38.37,39.8,37.99,39.78,62341,0
+BTGD.US,D,20251110,000000,41.52,41.823,40.9,41.77,65846,0
+BTGD.US,D,20251111,000000,41.35,41.35,40.46,40.62,50842,0
+BTGD.US,D,20251112,000000,41.47,41.47,40.48,40.72,86915,0
+BTGD.US,D,20251113,000000,41.28,41.47,38.88,38.98,141237,0
+BTGD.US,D,20251114,000000,36.835,38.2,36.495,36.79,93888,0
+BTGD.US,D,20251117,000000,36.42,37.2978,34.92,35.36,609003,0
+BTGD.US,D,20251118,000000,35.5,36.29,35.14,35.94,667748,0
+BTGD.US,D,20251119,000000,35.55,36.25,34.2881,34.67,79662,0
+BTGD.US,D,20251120,000000,35.4,35.47,33.151,33.44,120192,0
+BTGD.US,D,20251121,000000,32.21,33.16,31.72,32.59,125145,0
+BTGD.US,D,20251124,000000,33.21,34.96,33.02,34.94,114615,0
+BTGD.US,D,20251125,000000,34.17,34.686,33.66,34.25,59407,0
+BTGD.US,D,20251126,000000,34.3,35.82,34.1001,35.6,98337,0
+BTGD.US,D,20251128,000000,37.03,37.03,36.04,36.26,49582,0
+BTGD.US,D,20251201,000000,34.67,34.7204,33.575,34.28,75070,0
+BTGD.US,D,20251202,000000,35.42,36.7,35.315,36.34,62332,0
+BTGD.US,D,20251203,000000,37.01,37.465,36.67,37.04,54699,0
+BTGD.US,D,20251204,000000,36.94,37.16,36.32,36.89,52795,0
+BTGD.US,D,20251205,000000,36.31,36.8161,35.205,35.57,140166,0
+BTGD.US,D,20251208,000000,36.32,36.4,35.5288,36.01,31788,0
+BTGD.US,D,20251209,000000,35.78,37.6896,35.78,37.06,33510,0
+BTGD.US,D,20251210,000000,36.47,37.7035,36.35,37.05,41511,0
+BTGD.US,D,20251211,000000,36.03,37.105,35.755,37.1,36277,0
+BTGD.US,D,20251212,000000,37.82,38.13,36.13,36.72,30444,0
+BTGD.US,D,20251215,000000,36.58,36.7865,34.7001,34.91,65124,0
+BTGD.US,D,20251216,000000,35.54,36.0316,35.45,35.62,39823,0
+BTGD.US,D,20251217,000000,35.89,37.0569,35,35.23,44897,0
+BTGD.US,D,20251218,000000,36.29,36.6326,34.51,34.66,47651,0
+BTGD.US,D,20251219,000000,35.97,36.7,35.68,36.06,25743,0
+BTGD.US,D,20251222,000000,37.59,37.72,36.858,36.99,44334,0
+BTGD.US,D,20251223,000000,36.8199,37.22,36.2364,37.1652,42033,0
+BTGD.US,D,20251224,000000,36.84,36.9462,36.44,36.8344,69265,0
+BTGD.US,D,20251226,000000,37.985,38.0196,36.73,37.26,179208,0
+BTGD.US,D,20251229,000000,36.02,36.27,35.36,35.46,323997,0
+BTGD.US,D,20251230,000000,35.41,36.295,34.65,34.74,548768,0
+BTGD.US,D,20251231,000000,35.09,35.16,34.14,34.33,73183,0
+BTGD.US,D,20260102,000000,35.23,35.815,35,35.29,51565,0
+BTGD.US,D,20260105,000000,37.25,38.1599,37.09,37.97,70908,0
+BTGD.US,D,20260106,000000,38.23,38.33,37.2101,37.69,51545,0
+BTGD.US,D,20260107,000000,36.82,37,36.5,36.68,21181,0
+BTGD.US,D,20260108,000000,35.9,36.88,35.8101,36.87,19293,0
+BTGD.US,D,20260109,000000,36.82,37.5559,36.67,36.8236,21598,0
+BTGD.US,D,20260112,000000,37.46,38.58,37.46,38,61178,0
+BTGD.US,D,20260113,000000,38.645,39.3,38.435,39.22,37092,0
+BTGD.US,D,20260114,000000,40.12,41.0569,40.04,41.03,47872,0
+BTGD.US,D,20260115,000000,40.31,40.499,39.595,39.66,31380,0
+BTGD.US,D,20260116,000000,39.76,39.89,38.7601,39.5579,22070,0
+BTGD.US,D,20260120,000000,39.01,39.01,38.42,38.54,45578,0
+BTGD.US,D,20260121,000000,39.31,39.63,38.015,39.44,544654,0
+BTGD.US,D,20260122,000000,39.08,40,38.801,39.76,30319,0
+BTGD.US,D,20260123,000000,39.89,41.05,39.5,40.2,49108,0
+BTGD.US,D,20260126,000000,40.19,40.78,39.83,40.01,259428,0
+BTGD.US,D,20260127,000000,40.3,41.8,39.9,41.72,48450,0
+BTGD.US,D,20260128,000000,42.57,43.29,42.1483,43.19,55400,0
+BTGD.US,D,20260129,000000,43.65,43.75,38.8,40.89,197567,0
+BTGD.US,D,20260130,000000,38,38.2203,34.51,36.515,813459,0
+BTGD.US,D,20260202,000000,32.94,33.8,32,32.29,282316,0
+BTGD.US,D,20260203,000000,34.3,34.3,31.84,33.64,250401,0
+BTGD.US,D,20260204,000000,33.69,33.75,31.4336,32.36,241658,0
+BTGD.US,D,20260205,000000,30.07,30.56,26.53,27.18,320323,0
+BTGD.US,D,20260206,000000,29.1,31.3588,29.09,30.66,70507,0
+BTGD.US,D,20260209,000000,30.52,31.92,30.435,31.81,163848,0
+BTGD.US,D,20260210,000000,30.96,31.1,30.125,30.6,41971,0
+BTGD.US,D,20260211,000000,30.37,30.46,29.4601,30.39,99514,0
+BTGD.US,D,20260212,000000,30.41,30.5103,28.3,28.31,232873,0
+BTGD.US,D,20260213,000000,29.72,30.77,29.33,30.48,83757,0
+BTGD.US,D,20260217,000000,29.36,29.43,28.45,29.05,42144,0
+BTGD.US,D,20260218,000000,29.305,29.74,29,29.0453,16999,0

daily/us/nasdaq etfs/buld.us.txt

@@ -0,0 +1,787 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BULD.US,D,20220509,000000,19.15,19.15,18.62,18.62,822,0
+BULD.US,D,20220510,000000,18.7,18.7,18.2,18.3435,400,0
+BULD.US,D,20220511,000000,18.49,18.5156,17.8395,17.8395,200,0
+BULD.US,D,20220512,000000,17.78,18.1016,17.78,18.1016,500,0
+BULD.US,D,20220513,000000,18.77,18.9235,18.715,18.9235,600,0
+BULD.US,D,20220516,000000,18.72,18.72,18.6373,18.6373,683,0
+BULD.US,D,20220517,000000,19.36,19.36,19.28,19.3409,13659,0
+BULD.US,D,20220518,000000,18.62,18.62,18.62,18.62,10,0
+BULD.US,D,20220519,000000,18.925,18.925,18.925,18.925,5,0
+BULD.US,D,20220520,000000,18.8973,18.8973,18.8973,18.8973,10,0
+BULD.US,D,20220523,000000,19.0935,19.0935,19.0935,19.0935,10,0
+BULD.US,D,20220524,000000,18.65,18.65,18.65,18.65,10,0
+BULD.US,D,20220525,000000,18.9,18.9,18.8579,18.8579,100,0
+BULD.US,D,20220526,000000,19.3097,19.3097,19.3097,19.3097,1,0
+BULD.US,D,20220527,000000,20.0514,20.0514,20.0514,20.0514,2,0
+BULD.US,D,20220531,000000,19.9328,19.9328,19.9328,19.9328,12,0
+BULD.US,D,20220601,000000,19.6467,19.6467,19.6467,19.6467,7,0
+BULD.US,D,20220602,000000,20.2469,20.2469,20.2469,20.2469,2,0
+BULD.US,D,20220603,000000,19.82,19.82,19.82,19.82,2,0
+BULD.US,D,20220606,000000,20.04,20.04,19.82,19.8693,540,0
+BULD.US,D,20220607,000000,19.97,19.97,19.97,19.97,10,0
+BULD.US,D,20220608,000000,19.76,19.76,19.76,19.76,156,0
+BULD.US,D,20220609,000000,19.1941,19.1941,19.1941,19.1941,10,0
+BULD.US,D,20220610,000000,18.88,18.88,18.5034,18.5034,254,0
+BULD.US,D,20220613,000000,17.47,17.47,17.47,17.47,82,0
+BULD.US,D,20220614,000000,17.3771,17.3771,17.3771,17.3771,17,0
+BULD.US,D,20220615,000000,17.93,17.93,17.79,17.8,2000,0
+BULD.US,D,20220616,000000,16.9927,16.9927,16.9927,16.9927,21,0
+BULD.US,D,20220617,000000,17.1,17.1452,17.07,17.1452,1200,0
+BULD.US,D,20220621,000000,17.447,17.447,17.447,17.447,1,0
+BULD.US,D,20220622,000000,17.4178,17.4178,17.4178,17.4178,1,0
+BULD.US,D,20220623,000000,17.6702,17.6702,17.6702,17.6702,73,0
+BULD.US,D,20220624,000000,18.2953,18.2953,18.2953,18.2953,1,0
+BULD.US,D,20220627,000000,18.085,18.085,18.085,18.085,2,0
+BULD.US,D,20220628,000000,17.625,17.625,17.625,17.625,2,0
+BULD.US,D,20220629,000000,17.37,17.37,17.37,17.37,2,0
+BULD.US,D,20220630,000000,17.1916,17.1916,17.1916,17.1916,1,0
+BULD.US,D,20220701,000000,17.0233,17.0233,17.0233,17.0233,42,0
+BULD.US,D,20220705,000000,17.0731,17.0731,17.0731,17.0731,19,0
+BULD.US,D,20220706,000000,16.9571,16.9571,16.9571,16.9571,2,0
+BULD.US,D,20220707,000000,17.53,17.53,17.53,17.53,2,0
+BULD.US,D,20220708,000000,17.6063,17.6063,17.6063,17.6063,2,0
+BULD.US,D,20220711,000000,17.105,17.105,17.105,17.105,1,0
+BULD.US,D,20220712,000000,17,17,17,17,14,0
+BULD.US,D,20220713,000000,17.05,17.05,17.05,17.05,1,0
+BULD.US,D,20220714,000000,17.0528,17.0528,17.0528,17.0528,1,0
+BULD.US,D,20220715,000000,17.4203,17.4203,17.4203,17.4203,1,0
+BULD.US,D,20220718,000000,17.385,17.385,17.385,17.385,2,0
+BULD.US,D,20220719,000000,18.045,18.045,18.045,18.045,2,0
+BULD.US,D,20220720,000000,18.535,18.535,18.535,18.535,2,0
+BULD.US,D,20220721,000000,18.885,18.885,18.885,18.885,2,0
+BULD.US,D,20220722,000000,18.6319,18.6319,18.6319,18.6319,17,0
+BULD.US,D,20220725,000000,18.535,18.535,18.535,18.535,16,0
+BULD.US,D,20220726,000000,18.16,18.16,18.16,18.16,16,0
+BULD.US,D,20220727,000000,18.9128,18.9128,18.9128,18.9128,52,0
+BULD.US,D,20220728,000000,19.355,19.355,19.355,19.355,2,0
+BULD.US,D,20220729,000000,19.62,19.62,19.62,19.62,2,0
+BULD.US,D,20220801,000000,19.7405,19.7405,19.7405,19.7405,2,0
+BULD.US,D,20220802,000000,19.6159,19.6159,19.6159,19.6159,2,0
+BULD.US,D,20220803,000000,19.9855,19.9855,19.9855,19.9855,2,0
+BULD.US,D,20220804,000000,20.195,20.195,20.195,20.195,27,0
+BULD.US,D,20220805,000000,19.9405,19.9405,19.9405,19.9405,7,0
+BULD.US,D,20220808,000000,19.9678,19.9678,19.9678,19.9678,2,0
+BULD.US,D,20220809,000000,19.235,19.2547,19.235,19.2547,249,0
+BULD.US,D,20220810,000000,20.11,20.11,20.11,20.11,1,0
+BULD.US,D,20220811,000000,20.1892,20.1892,20.1858,20.1858,502,0
+BULD.US,D,20220812,000000,20.5918,20.5918,20.5918,20.5918,14,0
+BULD.US,D,20220815,000000,20.54,20.58,20.54,20.58,530,0
+BULD.US,D,20220816,000000,20.435,20.435,20.435,20.435,63,0
+BULD.US,D,20220817,000000,20.08,20.08,19.9,19.9,545,0
+BULD.US,D,20220818,000000,20.1046,20.1046,20.1046,20.1046,500,0
+BULD.US,D,20220819,000000,19.526,19.526,19.526,19.526,151,0
+BULD.US,D,20220822,000000,18.7928,18.7928,18.7928,18.7928,10,0
+BULD.US,D,20220823,000000,18.66,18.66,18.66,18.66,2,0
+BULD.US,D,20220824,000000,19.07,19.125,19.07,19.125,902,0
+BULD.US,D,20220825,000000,19.24,19.24,19.24,19.24,2,0
+BULD.US,D,20220826,000000,18.4636,18.4636,18.4636,18.4636,1,0
+BULD.US,D,20220829,000000,18.2445,18.2445,18.2445,18.2445,1,0
+BULD.US,D,20220830,000000,18.08,18.0882,18.08,18.0882,220,0
+BULD.US,D,20220831,000000,18.03,18.03,17.9782,17.9782,1116,0
+BULD.US,D,20220901,000000,17.5891,17.5891,17.5891,17.5891,197,0
+BULD.US,D,20220902,000000,17.4266,17.4266,17.4266,17.4266,60,0
+BULD.US,D,20220906,000000,17.3507,17.3507,17.3507,17.3507,94,0
+BULD.US,D,20220907,000000,17.7164,17.7164,17.7164,17.7164,10,0
+BULD.US,D,20220908,000000,17.9107,17.9107,17.9107,17.9107,50,0
+BULD.US,D,20220909,000000,18.33,18.33,18.33,18.33,27,0
+BULD.US,D,20220912,000000,18.48,18.5212,18.39,18.5212,2705,0
+BULD.US,D,20220914,000000,17.66,17.66,17.66,17.66,23,0
+BULD.US,D,20220915,000000,17.3091,17.3091,17.3091,17.3091,4,0
+BULD.US,D,20220916,000000,16.9039,17.0662,16.9039,17.0662,465,0
+BULD.US,D,20220919,000000,17.15,17.15,17.15,17.15,17,0
+BULD.US,D,20220920,000000,16.76,16.81,16.7547,16.7547,971,0
+BULD.US,D,20220921,000000,16.97,16.97,16.7297,16.7297,710,0
+BULD.US,D,20220922,000000,16.3839,16.5,16.3388,16.3388,1050,0
+BULD.US,D,20220923,000000,15.785,15.9134,15.785,15.9134,380,0
+BULD.US,D,20220926,000000,15.8187,15.8187,15.8187,15.8187,4,0
+BULD.US,D,20220927,000000,15.74,15.74,15.74,15.74,2,0
+BULD.US,D,20220928,000000,16.3141,16.3141,16.3141,16.3141,1,0
+BULD.US,D,20220929,000000,15.9075,15.9075,15.9075,15.9075,1,0
+BULD.US,D,20220930,000000,15.7481,15.7481,15.7481,15.7481,499,0
+BULD.US,D,20221003,000000,16.2582,16.2582,16.2582,16.2582,8,0
+BULD.US,D,20221004,000000,16.79,16.84,16.77,16.84,938,0
+BULD.US,D,20221005,000000,16.94,17.015,16.9166,16.9166,1435,0
+BULD.US,D,20221006,000000,16.8931,16.8931,16.8931,16.8931,3,0
+BULD.US,D,20221007,000000,16.28,16.28,16.0261,16.0261,1203,0
+BULD.US,D,20221010,000000,15.8432,15.8432,15.8432,15.8432,28,0
+BULD.US,D,20221011,000000,15.4585,15.4585,15.4585,15.4585,102,0
+BULD.US,D,20221012,000000,15.37,15.37,15.2648,15.2648,216,0
+BULD.US,D,20221013,000000,15.7791,15.7791,15.7791,15.7791,39,0
+BULD.US,D,20221014,000000,15.29,15.29,15.1363,15.1363,201,0
+BULD.US,D,20221017,000000,15.7078,15.7078,15.7078,15.7078,7,0
+BULD.US,D,20221018,000000,15.93,15.93,15.8825,15.8825,124,0
+BULD.US,D,20221019,000000,15.66,15.66,15.62,15.62,374,0
+BULD.US,D,20221020,000000,15.76,15.8868,15.76,15.8868,401,0
+BULD.US,D,20221021,000000,16.3185,16.3185,16.3185,16.3185,1,0
+BULD.US,D,20221024,000000,16.24,16.4787,16.24,16.4787,100,0
+BULD.US,D,20221025,000000,17.0234,17.0234,17.0234,17.0234,51,0
+BULD.US,D,20221026,000000,17.12,17.12,17.12,17.12,19,0
+BULD.US,D,20221027,000000,16.81,16.81,16.81,16.81,2,0
+BULD.US,D,20221028,000000,17.17,17.17,17.17,17.17,3,0
+BULD.US,D,20221031,000000,16.95,16.9976,16.95,16.9976,701,0
+BULD.US,D,20221101,000000,17.13,17.13,17.13,17.13,56,0
+BULD.US,D,20221102,000000,16.5046,16.5046,16.5046,16.5046,19,0
+BULD.US,D,20221103,000000,16.4233,16.4233,16.4233,16.4233,15,0
+BULD.US,D,20221104,000000,16.7398,16.7398,16.7398,16.7398,1,0
+BULD.US,D,20221107,000000,16.9476,16.9476,16.9476,16.9476,1,0
+BULD.US,D,20221108,000000,17.1,17.31,17.1,17.29,1302,0
+BULD.US,D,20221109,000000,17.17,17.17,16.9,16.9249,1312,0
+BULD.US,D,20221110,000000,17.94,18.3269,17.89,18.3269,900,0
+BULD.US,D,20221111,000000,18.46,19.0963,18.46,19.0963,401,0
+BULD.US,D,20221114,000000,18.888,18.888,18.888,18.888,2,0
+BULD.US,D,20221115,000000,19.24,19.24,19.216,19.216,160,0
+BULD.US,D,20221116,000000,18.7471,18.7471,18.7471,18.7471,1,0
+BULD.US,D,20221117,000000,18.645,18.645,18.645,18.645,1,0
+BULD.US,D,20221118,000000,18.5533,18.5533,18.5533,18.5533,5,0
+BULD.US,D,20221121,000000,18.16,18.16,18.16,18.16,77,0
+BULD.US,D,20221122,000000,18.5431,18.5431,18.5431,18.5431,10,0
+BULD.US,D,20221123,000000,18.58,18.58,18.0249,18.0249,701,0
+BULD.US,D,20221125,000000,18.68,18.68,18.68,18.68,53,0
+BULD.US,D,20221128,000000,18.2259,18.2259,18.2259,18.2259,1,0
+BULD.US,D,20221129,000000,18.09,18.09,17.92,17.92,602,0
+BULD.US,D,20221130,000000,18.05,18.6725,17.94,18.6725,601,0
+BULD.US,D,20221201,000000,18.99,18.99,18.99,18.99,1,0
+BULD.US,D,20221202,000000,18.8774,18.8774,18.8774,18.8774,400,0
+BULD.US,D,20221205,000000,18.5631,18.5631,18.5631,18.5631,2,0
+BULD.US,D,20221206,000000,18.1001,18.2084,18.1001,18.2084,618,0
+BULD.US,D,20221207,000000,18.1971,18.1971,18.1971,18.1971,1,0
+BULD.US,D,20221208,000000,18.2,18.2,18.2,18.2,24,0
+BULD.US,D,20221209,000000,18.41,18.41,18.41,18.41,2,0
+BULD.US,D,20221212,000000,18.6229,18.6229,18.6229,18.6229,56,0
+BULD.US,D,20221213,000000,19.44,19.44,19.08,19.08,112,0
+BULD.US,D,20221214,000000,18.97,18.97,18.97,18.97,18,0
+BULD.US,D,20221215,000000,18.07,18.07,18.07,18.07,28,0
+BULD.US,D,20221216,000000,18.0038,18.0038,18.0038,18.0038,42,0
+BULD.US,D,20221219,000000,18,18,17.47,17.47,114,0
+BULD.US,D,20221220,000000,17.6066,17.6066,17.6066,17.6066,1,0
+BULD.US,D,20221221,000000,17.86,17.86,17.65,17.65,702,0
+BULD.US,D,20221222,000000,17.395,17.395,17.395,17.395,82,0
+BULD.US,D,20221223,000000,17.3669,17.3669,17.3669,17.3669,2,0
+BULD.US,D,20221227,000000,17.2122,17.2122,17.2122,17.2122,22,0
+BULD.US,D,20221228,000000,16.9923,16.9923,16.9923,16.9923,55,0
+BULD.US,D,20221229,000000,17.5342,17.5342,17.5342,17.5342,1,0
+BULD.US,D,20221230,000000,17.4365,17.4365,17.4365,17.4365,2,0
+BULD.US,D,20230103,000000,17.5,17.5,17.3759,17.3759,602,0
+BULD.US,D,20230104,000000,17.7801,17.7801,17.7801,17.7801,1,0
+BULD.US,D,20230105,000000,17.5934,17.5934,17.5934,17.5934,1,0
+BULD.US,D,20230106,000000,18,18.2194,18,18.2194,700,0
+BULD.US,D,20230109,000000,18.49,18.4914,18.46,18.4914,1141,0
+BULD.US,D,20230110,000000,18.7099,18.7099,18.7099,18.7099,11,0
+BULD.US,D,20230111,000000,18.94,19.1006,18.94,19.1006,800,0
+BULD.US,D,20230112,000000,19.32,19.32,19.32,19.32,1,0
+BULD.US,D,20230113,000000,19.3344,19.4528,19.33,19.4528,200,0
+BULD.US,D,20230117,000000,19.45,19.5511,19.45,19.5511,401,0
+BULD.US,D,20230118,000000,19.58,19.58,19.39,19.39,949,0
+BULD.US,D,20230119,000000,19.3,19.3,19.06,19.06,131,0
+BULD.US,D,20230120,000000,19.24,19.24,19.23,19.23,153,0
+BULD.US,D,20230123,000000,19.7878,19.7878,19.7878,19.7878,42,0
+BULD.US,D,20230124,000000,19.7061,19.7061,19.51,19.51,141,0
+BULD.US,D,20230125,000000,19.4299,19.639,19.4299,19.639,139,0
+BULD.US,D,20230126,000000,19.7499,19.8159,19.7499,19.8159,150,0
+BULD.US,D,20230127,000000,19.83,19.83,19.83,19.83,7,0
+BULD.US,D,20230130,000000,19.79,19.79,19.5637,19.5637,429,0
+BULD.US,D,20230131,000000,19.8771,19.8771,19.8771,19.8771,16,0
+BULD.US,D,20230201,000000,20.01,20.49,19.97,20.49,285,0
+BULD.US,D,20230202,000000,21.2799,21.2799,21.1603,21.1603,164,0
+BULD.US,D,20230203,000000,21.09,21.16,20.8282,20.8282,1607,0
+BULD.US,D,20230206,000000,20.62,20.63,20.43,20.452,3168,0
+BULD.US,D,20230207,000000,20.19,20.7061,20.19,20.7061,802,0
+BULD.US,D,20230208,000000,20.19,20.4099,20.19,20.2962,1567,0
+BULD.US,D,20230209,000000,20.32,20.32,20.32,20.32,151,0
+BULD.US,D,20230210,000000,20.09,20.09,20.09,20.09,75,0
+BULD.US,D,20230213,000000,20.1473,20.15,20.1473,20.15,705,0
+BULD.US,D,20230214,000000,20.11,20.45,20.11,20.45,144,0
+BULD.US,D,20230215,000000,20.611,20.611,20.611,20.611,2,0
+BULD.US,D,20230216,000000,20.3281,20.37,20.3281,20.3343,262,0
+BULD.US,D,20230217,000000,20.1,20.1,20.04,20.04,908,0
+BULD.US,D,20230221,000000,19.4906,19.4906,19.4906,19.4906,29,0
+BULD.US,D,20230222,000000,19.45,19.45,19.3619,19.3619,601,0
+BULD.US,D,20230223,000000,19.37,19.7003,19.37,19.7003,1400,0
+BULD.US,D,20230224,000000,19.25,19.26,19.1288,19.1288,704,0
+BULD.US,D,20230227,000000,19.305,19.305,19.305,19.305,83,0
+BULD.US,D,20230228,000000,19.3918,19.3918,19.3918,19.3918,1,0
+BULD.US,D,20230301,000000,19.55,19.55,19.5029,19.5029,600,0
+BULD.US,D,20230302,000000,19.7526,19.7526,19.7526,19.7526,3,0
+BULD.US,D,20230303,000000,20.11,20.11,20.11,20.11,6,0
+BULD.US,D,20230306,000000,20.19,20.19,20.19,20.19,99,0
+BULD.US,D,20230307,000000,19.865,19.865,19.865,19.865,5,0
+BULD.US,D,20230308,000000,20.0747,20.0747,20.0747,20.0747,152,0
+BULD.US,D,20230309,000000,19.75,19.75,19.75,19.75,3,0
+BULD.US,D,20230310,000000,19.7,19.7,19.3532,19.3532,102,0
+BULD.US,D,20230313,000000,19.3989,19.3989,19.3565,19.3565,105,0
+BULD.US,D,20230314,000000,19.5907,19.5907,19.5907,19.5907,3,0
+BULD.US,D,20230315,000000,19,19.12,19,19.12,243,0
+BULD.US,D,20230316,000000,19.6319,19.7594,19.6,19.7594,275,0
+BULD.US,D,20230317,000000,19.53,19.53,19.53,19.53,50,0
+BULD.US,D,20230320,000000,19.6605,19.6605,19.6605,19.6605,100,0
+BULD.US,D,20230321,000000,19.9007,19.9007,19.9007,19.9007,80,0
+BULD.US,D,20230322,000000,19.6571,19.6571,19.6571,19.6571,103,0
+BULD.US,D,20230323,000000,20.08,20.08,19.894,19.894,325,0
+BULD.US,D,20230324,000000,19.6946,19.6946,19.6946,19.6946,1,0
+BULD.US,D,20230327,000000,19.775,19.775,19.6753,19.6753,202,0
+BULD.US,D,20230328,000000,19.5201,19.5201,19.5201,19.5201,1,0
+BULD.US,D,20230329,000000,20.0238,20.0238,20.0238,20.0238,10,0
+BULD.US,D,20230330,000000,20.3853,20.3853,20.3853,20.3853,48,0
+BULD.US,D,20230331,000000,20.65,20.7023,20.65,20.7023,413,0
+BULD.US,D,20230403,000000,20.56,20.5608,20.4599,20.5608,459,0
+BULD.US,D,20230404,000000,20.2147,20.2147,20.2147,20.2147,51,0
+BULD.US,D,20230405,000000,19.745,19.745,19.745,19.745,138,0
+BULD.US,D,20230406,000000,19.5833,19.5833,19.5833,19.5833,4,0
+BULD.US,D,20230410,000000,19.8,19.8,19.8,19.8,2,0
+BULD.US,D,20230411,000000,19.92,19.92,19.815,19.815,394,0
+BULD.US,D,20230412,000000,19.6426,19.6426,19.6426,19.6426,110,0
+BULD.US,D,20230413,000000,19.91,19.91,19.91,19.91,101,0
+BULD.US,D,20230414,000000,19.7,19.715,19.7,19.715,110,0
+BULD.US,D,20230417,000000,19.7053,19.7053,19.7053,19.7053,188,0
+BULD.US,D,20230418,000000,19.6749,19.6749,19.6749,19.6749,75,0
+BULD.US,D,20230419,000000,19.52,19.52,19.4101,19.46,1718,0
+BULD.US,D,20230420,000000,19.37,19.64,19.37,19.64,5595,0
+BULD.US,D,20230421,000000,19.6548,19.6548,19.6548,19.6548,30,0
+BULD.US,D,20230424,000000,19.6643,19.6643,19.6643,19.6643,7,0
+BULD.US,D,20230425,000000,19.195,19.195,19.195,19.195,25,0
+BULD.US,D,20230426,000000,19.0313,19.0313,19.0313,19.0313,25,0
+BULD.US,D,20230427,000000,19.51,19.5198,19.51,19.5198,103,0
+BULD.US,D,20230428,000000,19.58,19.63,19.58,19.63,127,0
+BULD.US,D,20230501,000000,19.7184,19.7184,19.7184,19.7184,50,0
+BULD.US,D,20230502,000000,19.4724,19.4724,19.4724,19.4724,15,0
+BULD.US,D,20230503,000000,19.6,19.6129,19.6,19.6129,396,0
+BULD.US,D,20230504,000000,19.6,19.6,19.2477,19.2477,5091,0
+BULD.US,D,20230505,000000,19.585,19.585,19.585,19.585,105,0
+BULD.US,D,20230508,000000,19.5159,19.5159,19.5159,19.5159,5,0
+BULD.US,D,20230509,000000,19.3629,19.3629,19.3629,19.3629,5,0
+BULD.US,D,20230510,000000,19.5466,19.5466,19.5466,19.5466,21,0
+BULD.US,D,20230511,000000,19.395,19.395,19.395,19.395,5,0
+BULD.US,D,20230512,000000,19.4227,19.4227,19.4227,19.4227,10,0
+BULD.US,D,20230515,000000,19.6945,19.6945,19.6945,19.6945,47,0
+BULD.US,D,20230516,000000,19.625,19.625,19.625,19.625,13,0
+BULD.US,D,20230517,000000,19.945,19.945,19.945,19.945,14,0
+BULD.US,D,20230518,000000,20.36,20.36,20.36,20.36,404,0
+BULD.US,D,20230519,000000,20.245,20.245,20.245,20.245,41,0
+BULD.US,D,20230522,000000,20.4512,20.4512,20.4512,20.4512,13,0
+BULD.US,D,20230523,000000,20.34,20.34,20.12,20.12,140,0
+BULD.US,D,20230524,000000,19.8388,19.8388,19.8388,19.8388,7,0
+BULD.US,D,20230525,000000,20.13,20.2197,20.13,20.2197,217,0
+BULD.US,D,20230526,000000,20.6156,20.7,20.6156,20.7,494,0
+BULD.US,D,20230530,000000,20.83,20.83,20.68,20.7079,428,0
+BULD.US,D,20230531,000000,20.5876,20.5876,20.5876,20.5876,6,0
+BULD.US,D,20230601,000000,20.87,20.87,20.87,20.87,70,0
+BULD.US,D,20230602,000000,21.3099,21.3099,21.285,21.285,402,0
+BULD.US,D,20230605,000000,21.2908,21.2908,21.2908,21.2908,22,0
+BULD.US,D,20230606,000000,21.3,21.4337,21.27,21.4337,650,0
+BULD.US,D,20230607,000000,21.23,21.23,21.19,21.19,328,0
+BULD.US,D,20230608,000000,21.28,21.28,21.28,21.28,7,0
+BULD.US,D,20230609,000000,21.2558,21.2558,21.2558,21.2558,3,0
+BULD.US,D,20230612,000000,21.6396,21.6396,21.6396,21.6396,5,0
+BULD.US,D,20230613,000000,21.94,21.9593,21.8854,21.8854,1040,0
+BULD.US,D,20230614,000000,21.7649,21.7649,21.7649,21.7649,53,0
+BULD.US,D,20230615,000000,21.925,21.925,21.925,21.925,11,0
+BULD.US,D,20230616,000000,21.71,21.71,21.71,21.71,15,0
+BULD.US,D,20230620,000000,21.5205,21.5205,21.5205,21.5205,31,0
+BULD.US,D,20230621,000000,21.39,21.39,21.39,21.39,4,0
+BULD.US,D,20230622,000000,21.19,21.19,21.19,21.19,1,0
+BULD.US,D,20230623,000000,20.6994,20.6994,20.6994,20.6994,49,0
+BULD.US,D,20230626,000000,20.7234,20.7234,20.7234,20.7234,40,0
+BULD.US,D,20230627,000000,21.2154,21.2154,21.2154,21.2154,1,0
+BULD.US,D,20230628,000000,21.2602,21.2602,21.2602,21.2602,35,0
+BULD.US,D,20230629,000000,21.3892,21.3892,21.3892,21.3892,26,0
+BULD.US,D,20230630,000000,21.66,21.66,21.66,21.66,121,0
+BULD.US,D,20230703,000000,21.5638,21.5638,21.5638,21.5638,3,0
+BULD.US,D,20230705,000000,21.2,21.28,21.09,21.17,869,0
+BULD.US,D,20230706,000000,20.8534,20.8534,20.8534,20.8534,10,0
+BULD.US,D,20230707,000000,21.2,21.2,21.0451,21.0451,584,0
+BULD.US,D,20230710,000000,21.27,21.45,21.27,21.45,5132,0
+BULD.US,D,20230711,000000,21.57,21.62,21.57,21.5725,438,0
+BULD.US,D,20230712,000000,21.8584,21.8652,21.8584,21.8652,1038,0
+BULD.US,D,20230713,000000,22.36,22.36,22.36,22.36,11,0
+BULD.US,D,20230714,000000,22.1867,22.1867,22.1867,22.1867,24,0
+BULD.US,D,20230717,000000,22.2,22.38,22.2,22.3769,961,0
+BULD.US,D,20230718,000000,22.47,22.5241,22.47,22.5241,352,0
+BULD.US,D,20230719,000000,22.37,22.37,22.37,22.37,63,0
+BULD.US,D,20230720,000000,21.81,21.81,21.7101,21.76,411,0
+BULD.US,D,20230721,000000,21.87,21.87,21.73,21.73,229,0
+BULD.US,D,20230724,000000,21.72,21.72,21.64,21.64,767,0
+BULD.US,D,20230725,000000,21.71,21.71,21.71,21.71,42,0
+BULD.US,D,20230726,000000,21.491,21.5506,21.491,21.5506,452,0
+BULD.US,D,20230727,000000,21.875,21.875,21.72,21.72,362,0
+BULD.US,D,20230728,000000,21.8721,21.8721,21.87,21.87,119,0
+BULD.US,D,20230731,000000,21.85,21.88,21.85,21.88,440,0
+BULD.US,D,20230801,000000,21.56,21.56,21.56,21.56,134,0
+BULD.US,D,20230802,000000,21.0703,21.0703,21.0703,21.0703,130,0
+BULD.US,D,20230803,000000,20.9117,20.9117,20.9117,20.9117,33,0
+BULD.US,D,20230804,000000,20.72,20.72,20.72,20.72,2,0
+BULD.US,D,20230807,000000,20.9225,20.9225,20.9225,20.9225,21,0
+BULD.US,D,20230808,000000,20.7081,20.7081,20.7081,20.7081,6,0
+BULD.US,D,20230809,000000,20.395,20.395,20.395,20.395,1,0
+BULD.US,D,20230810,000000,20.2869,20.2869,20.2869,20.2869,7,0
+BULD.US,D,20230811,000000,19.9802,19.9802,19.9802,19.9802,3,0
+BULD.US,D,20230814,000000,19.98,20.13,19.98,20.13,499,0
+BULD.US,D,20230815,000000,20.14,20.14,19.8755,19.8755,3173,0
+BULD.US,D,20230816,000000,19.82,19.91,19.6695,19.6695,538,0
+BULD.US,D,20230817,000000,19.51,19.51,19.475,19.475,130,0
+BULD.US,D,20230818,000000,19.595,19.595,19.595,19.595,110,0
+BULD.US,D,20230821,000000,19.6499,19.695,19.6499,19.695,391,0
+BULD.US,D,20230822,000000,19.7579,19.7579,19.7579,19.7579,16,0
+BULD.US,D,20230823,000000,20.05,20.0635,20.05,20.0635,324,0
+BULD.US,D,20230824,000000,19.9,19.9,19.6254,19.6254,1160,0
+BULD.US,D,20230825,000000,19.805,19.805,19.805,19.805,54,0
+BULD.US,D,20230828,000000,20.025,20.025,20.025,20.025,11,0
+BULD.US,D,20230829,000000,20.35,20.35,20.35,20.35,5,0
+BULD.US,D,20230830,000000,20.48,20.48,20.48,20.48,21,0
+BULD.US,D,20230831,000000,20.58,20.58,20.58,20.58,48,0
+BULD.US,D,20230901,000000,20.47,20.47,20.47,20.47,7,0
+BULD.US,D,20230905,000000,20.2814,20.2814,20.2814,20.2814,126,0
+BULD.US,D,20230906,000000,20.2162,20.2162,20.2162,20.2162,6,0
+BULD.US,D,20230907,000000,19.8,19.8207,19.8,19.8207,458,0
+BULD.US,D,20230908,000000,19.7889,19.7889,19.63,19.63,314,0
+BULD.US,D,20230911,000000,19.5481,19.5481,19.53,19.53,105,0
+BULD.US,D,20230912,000000,19.37,19.37,19.295,19.295,152,0
+BULD.US,D,20230913,000000,19.1798,19.1798,19.1798,19.1798,51,0
+BULD.US,D,20230914,000000,19.3777,19.3777,19.3777,19.3777,8,0
+BULD.US,D,20230915,000000,19.085,19.085,19.085,19.085,1,0
+BULD.US,D,20230918,000000,19.0602,19.0602,19.0602,19.0602,2,0
+BULD.US,D,20230919,000000,18.925,18.925,18.925,18.925,7,0
+BULD.US,D,20230920,000000,19.03,19.03,18.9,18.9,802,0
+BULD.US,D,20230921,000000,18.4795,18.4795,18.4795,18.4795,55,0
+BULD.US,D,20230922,000000,18.59,18.59,18.5496,18.5496,119,0
+BULD.US,D,20230925,000000,18.545,18.545,18.545,18.545,2,0
+BULD.US,D,20230926,000000,18.185,18.185,18.185,18.185,4,0
+BULD.US,D,20230927,000000,18.305,18.305,18.305,18.305,3,0
+BULD.US,D,20230928,000000,18.45,18.625,18.42,18.625,780,0
+BULD.US,D,20230929,000000,18.785,18.785,18.785,18.785,2,0
+BULD.US,D,20231002,000000,18.625,18.625,18.625,18.625,9,0
+BULD.US,D,20231003,000000,18.285,18.285,18.285,18.285,12,0
+BULD.US,D,20231004,000000,18.37,18.425,18.37,18.425,116,0
+BULD.US,D,20231005,000000,18.405,18.405,18.405,18.405,50,0
+BULD.US,D,20231006,000000,18.73,18.73,18.715,18.715,121,0
+BULD.US,D,20231009,000000,18.545,18.545,18.545,18.545,18,0
+BULD.US,D,20231010,000000,18.855,18.855,18.855,18.855,2,0
+BULD.US,D,20231011,000000,18.92,18.92,18.92,18.92,5,0
+BULD.US,D,20231012,000000,19,19,18.93,18.93,106,0
+BULD.US,D,20231013,000000,18.565,18.565,18.565,18.565,29,0
+BULD.US,D,20231016,000000,18.6,18.6382,18.6,18.6294,1125,0
+BULD.US,D,20231017,000000,18.45,18.695,18.45,18.695,176,0
+BULD.US,D,20231018,000000,18.2812,18.2812,18.2812,18.2812,55,0
+BULD.US,D,20231019,000000,18.095,18.095,18.095,18.095,181,0
+BULD.US,D,20231020,000000,17.895,17.895,17.895,17.895,6,0
+BULD.US,D,20231023,000000,17.78,17.78,17.78,17.78,55,0
+BULD.US,D,20231024,000000,17.965,17.965,17.965,17.965,1,0
+BULD.US,D,20231025,000000,17.6,17.6,17.6,17.6,3,0
+BULD.US,D,20231026,000000,17.41,17.41,17.41,17.41,2,0
+BULD.US,D,20231027,000000,17.3419,17.3419,17.3419,17.3419,128,0
+BULD.US,D,20231030,000000,17.5099,17.605,17.5099,17.605,500,0
+BULD.US,D,20231031,000000,17.6954,17.6954,17.6954,17.6954,30,0
+BULD.US,D,20231101,000000,17.7936,17.7936,17.7936,17.7936,35,0
+BULD.US,D,20231102,000000,18.325,18.325,18.325,18.325,2,0
+BULD.US,D,20231103,000000,18.8868,18.8868,18.8868,18.8868,2,0
+BULD.US,D,20231106,000000,18.8077,18.8077,18.8077,18.8077,1,0
+BULD.US,D,20231107,000000,18.84,18.84,18.84,18.84,2,0
+BULD.US,D,20231108,000000,18.925,18.925,18.925,18.925,1,0
+BULD.US,D,20231109,000000,18.815,18.815,18.815,18.815,2,0
+BULD.US,D,20231110,000000,19.25,19.25,19.25,19.25,90,0
+BULD.US,D,20231113,000000,19.1334,19.1334,19.1334,19.1334,2,0
+BULD.US,D,20231114,000000,19.845,19.845,19.845,19.845,52,0
+BULD.US,D,20231115,000000,19.98,19.98,19.98,19.98,10,0
+BULD.US,D,20231116,000000,19.95,19.9944,19.95,19.9944,114,0
+BULD.US,D,20231117,000000,20.105,20.105,20.105,20.105,1,0
+BULD.US,D,20231120,000000,20.4,20.4,20.4,20.4,119,0
+BULD.US,D,20231121,000000,20.1377,20.1377,20.1377,20.1377,32,0
+BULD.US,D,20231122,000000,20.07,20.07,20.07,20.07,31,0
+BULD.US,D,20231124,000000,20.2368,20.2368,20.2368,20.2368,10,0
+BULD.US,D,20231127,000000,20.21,20.21,20.21,20.21,6,0
+BULD.US,D,20231128,000000,20.045,20.045,20.045,20.045,1,0
+BULD.US,D,20231129,000000,20.41,20.41,20.32,20.32,172,0
+BULD.US,D,20231130,000000,20.13,20.2539,20.13,20.2539,100,0
+BULD.US,D,20231201,000000,20.7,20.7,20.7,20.7,28,0
+BULD.US,D,20231204,000000,20.47,20.4948,20.44,20.4948,250,0
+BULD.US,D,20231205,000000,20.37,20.37,20.25,20.25,240,0
+BULD.US,D,20231206,000000,20.47,20.4701,20.44,20.44,206,0
+BULD.US,D,20231207,000000,20.6,20.6,20.55,20.58,202,0
+BULD.US,D,20231208,000000,20.6,20.6,20.6,20.6,114,0
+BULD.US,D,20231211,000000,20.7101,20.83,20.68,20.83,323,0
+BULD.US,D,20231212,000000,20.8098,20.84,20.8098,20.84,155,0
+BULD.US,D,20231213,000000,21.2896,21.2896,21.2896,21.2896,17,0
+BULD.US,D,20231214,000000,21.7521,21.77,21.7521,21.77,348,0
+BULD.US,D,20231215,000000,21.76,21.76,21.76,21.76,77,0
+BULD.US,D,20231218,000000,21.61,21.61,21.61,21.61,165,0
+BULD.US,D,20231219,000000,21.97,21.97,21.97,21.97,75,0
+BULD.US,D,20231220,000000,21.54,21.54,21.54,21.54,93,0
+BULD.US,D,20231221,000000,21.92,21.9671,21.92,21.9671,101,0
+BULD.US,D,20231222,000000,21.95,22.18,21.95,22.18,201,0
+BULD.US,D,20231226,000000,22.67,22.67,22.67,22.67,115,0
+BULD.US,D,20231227,000000,22.4701,22.5751,22.4701,22.5751,127,0
+BULD.US,D,20231228,000000,22.56,22.56,22.56,22.56,101,0
+BULD.US,D,20231229,000000,22.3175,22.3175,22.3175,22.3175,14,0
+BULD.US,D,20240102,000000,21.9,21.9,21.59,21.59,3572,0
+BULD.US,D,20240103,000000,21.4,21.4,20.98,20.98,390,0
+BULD.US,D,20240104,000000,20.9801,20.9801,20.9801,20.9801,125,0
+BULD.US,D,20240105,000000,20.89,20.9,20.89,20.9,209,0
+BULD.US,D,20240108,000000,21.39,21.39,21.39,21.39,22,0
+BULD.US,D,20240109,000000,21.21,21.2101,21.2,21.2,300,0
+BULD.US,D,20240110,000000,21.2601,21.41,21.2601,21.41,103,0
+BULD.US,D,20240111,000000,21.44,21.47,21.36,21.36,208,0
+BULD.US,D,20240112,000000,21.53,21.53,21.53,21.53,12,0
+BULD.US,D,20240116,000000,21.34,21.34,21.19,21.19,264,0
+BULD.US,D,20240117,000000,20.99,21.13,20.99,21.13,494,0
+BULD.US,D,20240118,000000,21.53,21.53,21.53,21.53,20,0
+BULD.US,D,20240119,000000,21.5,21.84,21.5,21.84,194,0
+BULD.US,D,20240122,000000,22.32,22.32,22.32,22.32,72,0
+BULD.US,D,20240123,000000,22.22,22.22,22.22,22.22,63,0
+BULD.US,D,20240124,000000,22.63,22.63,22.51,22.51,1233,0
+BULD.US,D,20240125,000000,22.6154,22.63,22.6154,22.63,215,0
+BULD.US,D,20240126,000000,22.455,22.455,22.455,22.455,59,0
+BULD.US,D,20240129,000000,22.67,22.67,22.67,22.67,63,0
+BULD.US,D,20240130,000000,22.64,22.64,22.64,22.64,116,0
+BULD.US,D,20240131,000000,22.45,22.45,22.1685,22.1685,766,0
+BULD.US,D,20240201,000000,22.31,22.31,22.31,22.31,33,0
+BULD.US,D,20240202,000000,22.26,22.28,22.26,22.28,351,0
+BULD.US,D,20240205,000000,22.23,22.24,22.23,22.24,174,0
+BULD.US,D,20240206,000000,22.33,22.33,22.315,22.315,151,0
+BULD.US,D,20240207,000000,22.5117,22.61,22.5117,22.61,115,0
+BULD.US,D,20240208,000000,22.76,22.93,22.76,22.93,271,0
+BULD.US,D,20240209,000000,23.28,23.28,23.28,23.28,62,0
+BULD.US,D,20240212,000000,23.3099,23.3099,23.06,23.06,390,0
+BULD.US,D,20240213,000000,22.7,22.72,22.52,22.52,984,0
+BULD.US,D,20240214,000000,22.83,23.34,22.81,23.34,8899,0
+BULD.US,D,20240215,000000,23.31,23.6439,23.31,23.6439,816,0
+BULD.US,D,20240216,000000,23.6,23.6,23.6,23.6,11,0
+BULD.US,D,20240220,000000,23.39,23.44,23.1263,23.1263,3434,0
+BULD.US,D,20240221,000000,23.1,23.1,23.1,23.1,11,0
+BULD.US,D,20240222,000000,23.6482,23.6482,23.6482,23.6482,42,0
+BULD.US,D,20240223,000000,23.67,23.77,23.6179,23.6179,995,0
+BULD.US,D,20240226,000000,23.8188,23.8188,23.8188,23.8188,61,0
+BULD.US,D,20240227,000000,23.82,23.82,23.82,23.82,38,0
+BULD.US,D,20240228,000000,23.4,23.4,23.4,23.4,42,0
+BULD.US,D,20240229,000000,23.6689,23.69,23.42,23.69,1053,0
+BULD.US,D,20240301,000000,24.12,24.12,24.12,24.12,117,0
+BULD.US,D,20240304,000000,24.1094,24.1196,24.07,24.07,244,0
+BULD.US,D,20240305,000000,24,24,23.6281,23.66,527,0
+BULD.US,D,20240306,000000,24.13,24.13,24.13,24.13,19,0
+BULD.US,D,20240307,000000,24.52,24.52,24.42,24.42,435,0
+BULD.US,D,20240308,000000,24.26,24.26,24.04,24.04,258,0
+BULD.US,D,20240311,000000,23.73,23.73,23.72,23.72,376,0
+BULD.US,D,20240312,000000,24.04,24.04,24.04,24.04,85,0
+BULD.US,D,20240313,000000,23.9239,23.9239,23.66,23.66,158,0
+BULD.US,D,20240314,000000,23.16,23.16,23.16,23.16,58,0
+BULD.US,D,20240315,000000,23.11,23.29,23.11,23.29,378,0
+BULD.US,D,20240318,000000,23.4,23.4,23.28,23.28,213,0
+BULD.US,D,20240319,000000,23.29,23.39,23.27,23.27,629,0
+BULD.US,D,20240320,000000,23.37,23.77,23.255,23.76,602,0
+BULD.US,D,20240321,000000,23.99,24.1389,23.99,24.03,1105,0
+BULD.US,D,20240322,000000,23.76,23.76,23.76,23.76,54,0
+BULD.US,D,20240325,000000,23.72,23.72,23.62,23.7,838,0
+BULD.US,D,20240326,000000,23.71,23.7101,23.6473,23.6473,303,0
+BULD.US,D,20240327,000000,23.73,23.73,23.73,23.73,64,0
+BULD.US,D,20240328,000000,23.85,23.85,23.85,23.85,19,0
+BULD.US,D,20240401,000000,23.68,23.68,23.68,23.68,84,0
+BULD.US,D,20240402,000000,23.369,23.41,23.315,23.41,750,0
+BULD.US,D,20240403,000000,23.32,23.4982,23.2213,23.4982,1783,0
+BULD.US,D,20240404,000000,23.63,23.63,23,23,159,0
+BULD.US,D,20240405,000000,23.22,23.22,23.22,23.22,139,0
+BULD.US,D,20240408,000000,23.37,23.42,23.315,23.315,4797,0
+BULD.US,D,20240409,000000,23.17,23.41,23.17,23.41,235,0
+BULD.US,D,20240410,000000,23.06,23.06,23.06,23.06,52,0
+BULD.US,D,20240411,000000,23.1804,23.1804,23.14,23.14,408,0
+BULD.US,D,20240412,000000,22.585,22.585,22.585,22.585,145,0
+BULD.US,D,20240415,000000,22.58,22.58,22.4,22.4,835,0
+BULD.US,D,20240416,000000,22.2501,22.33,22.2501,22.33,3083,0
+BULD.US,D,20240417,000000,21.77,21.77,21.77,21.77,123,0
+BULD.US,D,20240418,000000,21.5211,21.55,21.5211,21.55,114,0
+BULD.US,D,20240419,000000,21.41,21.41,21.41,21.41,251,0
+BULD.US,D,20240422,000000,21.4363,21.4363,21.4363,21.4363,13,0
+BULD.US,D,20240423,000000,21.68,21.68,21.68,21.68,22,0
+BULD.US,D,20240424,000000,21.7637,21.83,21.7637,21.83,411,0
+BULD.US,D,20240425,000000,21.76,21.76,21.76,21.76,30,0
+BULD.US,D,20240426,000000,22.02,22.02,22.02,22.02,17,0
+BULD.US,D,20240429,000000,22.0803,22.0803,22.0803,22.0803,8,0
+BULD.US,D,20240430,000000,21.604,21.604,21.604,21.604,22,0
+BULD.US,D,20240501,000000,21.45,21.45,21.45,21.45,131,0
+BULD.US,D,20240502,000000,21.6159,21.6159,21.6159,21.6159,2,0
+BULD.US,D,20240503,000000,22.015,22.015,22.015,22.015,21,0
+BULD.US,D,20240506,000000,22.2568,22.2568,22.2568,22.2568,27,0
+BULD.US,D,20240507,000000,22.41,22.41,22.2735,22.2735,548,0
+BULD.US,D,20240508,000000,22.13,22.13,22.13,22.13,2,0
+BULD.US,D,20240509,000000,22.4,22.4,22.4,22.4,3,0
+BULD.US,D,20240510,000000,22.33,22.42,22.33,22.42,881,0
+BULD.US,D,20240513,000000,22.26,22.26,22.26,22.26,47,0
+BULD.US,D,20240514,000000,22.53,22.6,22.4871,22.6,1069,0
+BULD.US,D,20240515,000000,22.9,22.9,22.85,22.85,260,0
+BULD.US,D,20240516,000000,22.76,22.76,22.76,22.76,134,0
+BULD.US,D,20240517,000000,22.6607,22.6607,22.6607,22.6607,28,0
+BULD.US,D,20240520,000000,22.7633,22.7633,22.7633,22.7633,53,0
+BULD.US,D,20240521,000000,22.74,22.74,22.74,22.74,13,0
+BULD.US,D,20240522,000000,22.64,22.64,22.64,22.64,13,0
+BULD.US,D,20240523,000000,22.4301,22.56,22.4301,22.56,279,0
+BULD.US,D,20240524,000000,22.63,22.63,22.63,22.63,9,0
+BULD.US,D,20240528,000000,22.78,22.78,22.78,22.78,3,0
+BULD.US,D,20240529,000000,22.36,22.36,22.36,22.36,89,0
+BULD.US,D,20240530,000000,22.4,22.4,22.4,22.4,79,0
+BULD.US,D,20240531,000000,22.14,22.14,22.14,22.14,94,0
+BULD.US,D,20240603,000000,22.25,22.25,22.25,22.25,31,0
+BULD.US,D,20240604,000000,22.025,22.025,22.025,22.025,11,0
+BULD.US,D,20240605,000000,22.85,22.85,22.85,22.85,82,0
+BULD.US,D,20240606,000000,22.8164,22.83,22.8164,22.83,182,0
+BULD.US,D,20240607,000000,22.5994,22.5994,22.5994,22.5994,115,0
+BULD.US,D,20240610,000000,22.73,22.73,22.73,22.73,6,0
+BULD.US,D,20240611,000000,22.72,22.72,22.72,22.72,93,0
+BULD.US,D,20240612,000000,23.27,23.27,23.1437,23.1437,575,0
+BULD.US,D,20240613,000000,22.74,22.74,22.74,22.74,89,0
+BULD.US,D,20240614,000000,22.5,22.5,22.41,22.41,1062,0
+BULD.US,D,20240617,000000,22.76,22.76,22.76,22.76,9,0
+BULD.US,D,20240618,000000,22.792,22.9447,22.792,22.9447,1042,0
+BULD.US,D,20240620,000000,22.72,22.72,22.65,22.65,802,0
+BULD.US,D,20240621,000000,22.45,22.45,22.45,22.45,53,0
+BULD.US,D,20240624,000000,22.34,22.34,22.34,22.34,90,0
+BULD.US,D,20240625,000000,22.345,22.345,22.3,22.3,234,0
+BULD.US,D,20240626,000000,22.2814,22.41,22.2814,22.41,128,0
+BULD.US,D,20240627,000000,22.44,22.44,22.44,22.44,6,0
+BULD.US,D,20240628,000000,22.5157,22.5157,22.5157,22.5157,1,0
+BULD.US,D,20240701,000000,22.68,22.68,22.68,22.68,184,0
+BULD.US,D,20240702,000000,22.5357,22.5357,22.5357,22.5357,6,0
+BULD.US,D,20240703,000000,22.82,23.06,22.82,23.06,814,0
+BULD.US,D,20240705,000000,23.01,23.03,23,23,2475,0
+BULD.US,D,20240708,000000,23.24,23.24,23.24,23.24,51,0
+BULD.US,D,20240709,000000,22.89,22.89,22.89,22.89,175,0
+BULD.US,D,20240710,000000,23.31,23.31,23.31,23.31,36,0
+BULD.US,D,20240711,000000,23.263,23.31,23.263,23.31,340,0
+BULD.US,D,20240712,000000,23.64,23.64,23.64,23.64,7,0
+BULD.US,D,20240715,000000,23.43,23.43,23.43,23.43,61,0
+BULD.US,D,20240716,000000,23.9,23.9,23.9,23.9,55,0
+BULD.US,D,20240717,000000,22.92,22.92,22.92,22.92,65,0
+BULD.US,D,20240718,000000,22.25,22.25,22.25,22.25,50,0
+BULD.US,D,20240719,000000,22.12,22.12,22.12,22.12,101,0
+BULD.US,D,20240722,000000,22.5557,22.5557,22.5557,22.5557,42,0
+BULD.US,D,20240723,000000,22.679,22.679,22.57,22.57,179,0
+BULD.US,D,20240724,000000,21.89,21.89,21.89,21.89,82,0
+BULD.US,D,20240725,000000,21.59,21.59,21.59,21.59,57,0
+BULD.US,D,20240726,000000,21.9164,21.9164,21.9164,21.9164,16,0
+BULD.US,D,20240729,000000,21.6216,21.6216,21.61,21.61,437,0
+BULD.US,D,20240730,000000,21.57,21.57,21.57,21.57,34,0
+BULD.US,D,20240731,000000,22.13,22.37,22.13,22.37,314,0
+BULD.US,D,20240801,000000,21.21,21.21,21.21,21.21,138,0
+BULD.US,D,20240802,000000,20.17,20.17,20.17,20.17,231,0
+BULD.US,D,20240805,000000,19.94,19.94,19.94,19.94,416,0
+BULD.US,D,20240806,000000,20,20,20,20,46,0
+BULD.US,D,20240807,000000,20.06,20.06,19.8,19.8,1145,0
+BULD.US,D,20240808,000000,20.34,20.34,20.24,20.3337,919,0
+BULD.US,D,20240809,000000,20.33,20.33,20.33,20.33,7,0
+BULD.US,D,20240812,000000,20.2,20.2,20.2,20.2,119,0
+BULD.US,D,20240813,000000,20.9,20.9,20.9,20.9,45,0
+BULD.US,D,20240814,000000,20.87,20.87,20.87,20.87,31,0
+BULD.US,D,20240815,000000,21.34,21.34,21.34,21.34,45,0
+BULD.US,D,20240816,000000,21.36,21.36,21.36,21.36,15,0
+BULD.US,D,20240819,000000,21.5424,21.63,21.5424,21.63,421,0
+BULD.US,D,20240820,000000,21.7,21.7,21.5187,21.5187,109,0
+BULD.US,D,20240821,000000,21.8244,21.8244,21.8244,21.8244,5,0
+BULD.US,D,20240822,000000,21.36,21.36,21.36,21.36,113,0
+BULD.US,D,20240823,000000,21.755,21.755,21.755,21.755,94,0
+BULD.US,D,20240826,000000,21.75,21.75,21.53,21.53,133,0
+BULD.US,D,20240827,000000,21.58,21.58,21.58,21.58,38,0
+BULD.US,D,20240828,000000,21.25,21.25,21.25,21.25,12,0
+BULD.US,D,20240829,000000,21.3447,21.3447,21.3447,21.3447,18,0
+BULD.US,D,20240830,000000,21.51,21.51,21.51,21.51,10,0
+BULD.US,D,20240903,000000,20.66,20.66,20.66,20.66,13,0
+BULD.US,D,20240904,000000,20.35,20.35,20.35,20.35,11,0
+BULD.US,D,20240905,000000,20.14,20.14,20.07,20.07,393,0
+BULD.US,D,20240906,000000,19.71,19.71,19.6,19.6,967,0
+BULD.US,D,20240909,000000,19.8646,19.8646,19.8646,19.8646,143,0
+BULD.US,D,20240910,000000,19.89,19.89,19.89,19.89,6,0
+BULD.US,D,20240911,000000,20.4702,20.4702,20.4702,20.4702,10,0
+BULD.US,D,20240912,000000,20.62,20.62,20.62,20.62,113,0
+BULD.US,D,20240913,000000,20.91,20.91,20.91,20.91,25,0
+BULD.US,D,20240916,000000,20.845,20.845,20.845,20.845,58,0
+BULD.US,D,20240917,000000,20.91,20.91,20.87,20.87,386,0
+BULD.US,D,20240918,000000,20.8093,20.8093,20.8093,20.8093,101,0
+BULD.US,D,20240919,000000,21.41,21.41,21.41,21.41,41,0
+BULD.US,D,20240920,000000,21.41,21.41,21.165,21.165,124,0
+BULD.US,D,20240923,000000,21.16,21.21,21.16,21.21,603,0
+BULD.US,D,20240924,000000,21.2559,21.2559,21.2559,21.2559,36,0
+BULD.US,D,20240925,000000,21.44,21.44,21.44,21.44,11,0
+BULD.US,D,20240926,000000,22.3,22.3,22.3,22.3,43,0
+BULD.US,D,20240927,000000,22.15,22.15,22.15,22.15,72,0
+BULD.US,D,20241001,000000,21.5558,21.5558,21.5558,21.5558,55,0
+BULD.US,D,20241002,000000,21.7083,21.7083,21.7083,21.7083,8,0
+BULD.US,D,20241003,000000,21.59,21.63,21.59,21.63,152,0
+BULD.US,D,20241004,000000,21.84,21.84,21.84,21.84,8,0
+BULD.US,D,20241007,000000,21.64,21.64,21.51,21.51,306,0
+BULD.US,D,20241008,000000,21.5868,21.59,21.5868,21.59,160,0
+BULD.US,D,20241009,000000,21.81,21.81,21.81,21.81,87,0
+BULD.US,D,20241010,000000,21.62,21.637,21.62,21.637,140,0
+BULD.US,D,20241011,000000,21.82,21.82,21.82,21.82,15,0
+BULD.US,D,20241014,000000,21.9307,22.04,21.9,21.9,1291,0
+BULD.US,D,20241015,000000,21.1322,21.1322,21.1322,21.1322,17,0
+BULD.US,D,20241016,000000,21.16,21.16,21,21.02,487,0
+BULD.US,D,20241017,000000,20.9,20.9,20.9,20.9,38,0
+BULD.US,D,20241018,000000,21.07,21.18,21.07,21.18,667,0
+BULD.US,D,20241021,000000,20.97,21.01,20.925,21.01,283,0
+BULD.US,D,20241022,000000,20.9,20.9,20.9,20.9,22,0
+BULD.US,D,20241023,000000,20.59,20.59,20.59,20.59,54,0
+BULD.US,D,20241024,000000,20.52,20.52,20.52,20.52,7,0
+BULD.US,D,20241025,000000,20.6191,20.6191,20.6191,20.6191,21,0
+BULD.US,D,20241028,000000,20.95,20.95,20.95,20.95,45,0
+BULD.US,D,20241029,000000,21.11,21.11,21.11,21.11,22,0
+BULD.US,D,20241030,000000,20.81,20.81,20.81,20.81,15,0
+BULD.US,D,20241031,000000,20.57,20.57,20.57,20.57,7,0
+BULD.US,D,20241104,000000,20.7,20.7,20.7,20.7,15,0
+BULD.US,D,20241105,000000,21.28,21.28,21.28,21.28,11,0
+BULD.US,D,20241106,000000,21.76,21.76,21.76,21.76,20,0
+BULD.US,D,20241107,000000,22.09,22.09,22.09,22.09,89,0
+BULD.US,D,20241108,000000,22.0067,22.0067,22.0067,22.0067,4,0
+BULD.US,D,20241111,000000,21.9314,22.1,21.9302,22.1,502,0
+BULD.US,D,20241114,000000,22.03,22.03,21.76,21.76,907,0
+BULD.US,D,20241125,000000,22.1499,22.29,22.08,22.2609,1130,0
+BULD.US,D,20241202,000000,21.8,22.025,21.8,22.025,517,0
+BULD.US,D,20241205,000000,22,22.06,22,22.06,236,0
+BULD.US,D,20241209,000000,22.5593,22.62,22.5593,22.62,1877,0
+BULD.US,D,20241211,000000,22.63,22.63,22.59,22.59,1016,0
+BULD.US,D,20241212,000000,22.7762,22.8,22.7762,22.8,510,0
+BULD.US,D,20241213,000000,22.48,22.48,22.35,22.44,1578,0
+BULD.US,D,20241218,000000,22.7034,22.7034,21.9139,21.9139,476,0
+BULD.US,D,20241220,000000,21.725,21.82,21.725,21.82,159,0
+BULD.US,D,20241230,000000,21.33,21.5,21.33,21.5,319,0
+BULD.US,D,20241231,000000,21.4,21.4035,21.4,21.4035,321,0
+BULD.US,D,20250102,000000,21.56,21.57,21.18,21.36,2536,0
+BULD.US,D,20250103,000000,21.35,21.64,21.35,21.64,275,0
+BULD.US,D,20250106,000000,22.27,22.27,22.2,22.2,122,0
+BULD.US,D,20250110,000000,22,22,21.7,21.7,275,0
+BULD.US,D,20250114,000000,21.469,21.469,21.46,21.46,327,0
+BULD.US,D,20250115,000000,21.85,21.85,21.73,21.73,409,0
+BULD.US,D,20250116,000000,22.23,22.23,22.19,22.19,152,0
+BULD.US,D,20250127,000000,22.76,22.84,22.61,22.76,9946,0
+BULD.US,D,20250128,000000,22.67,22.801,22.64,22.801,6876,0
+BULD.US,D,20250129,000000,22.84,22.84,22.84,22.84,167,0
+BULD.US,D,20250130,000000,23.111,23.111,23.0716,23.0716,355,0
+BULD.US,D,20250131,000000,23.38,23.38,22.9,22.9,123,0
+BULD.US,D,20250207,000000,23.93,23.93,23.49,23.49,269,0
+BULD.US,D,20250214,000000,24.02,24.1,24.02,24.1,662,0
+BULD.US,D,20250219,000000,24.05,24.05,23.9344,23.99,1843,0
+BULD.US,D,20250220,000000,23.77,23.77,23.64,23.64,334,0
+BULD.US,D,20250221,000000,23.51,23.51,23.1604,23.1604,219,0
+BULD.US,D,20250224,000000,22.99,22.99,22.99,22.99,293,0
+BULD.US,D,20250225,000000,22.61,22.61,22.56,22.56,115,0
+BULD.US,D,20250226,000000,22.85,22.85,22.68,22.68,267,0
+BULD.US,D,20250228,000000,21.94,21.94,21.73,21.73,227,0
+BULD.US,D,20250310,000000,21.22,21.2599,21.1219,21.1219,5154,0
+BULD.US,D,20250311,000000,21.2,21.2,21.07,21.14,594,0
+BULD.US,D,20250312,000000,21.17,21.26,21.13,21.13,243,0
+BULD.US,D,20250313,000000,21.08,21.08,20.85,20.85,3275,0
+BULD.US,D,20250314,000000,21.34,21.48,21.34,21.48,346,0
+BULD.US,D,20250317,000000,21.79,21.8,21.79,21.7963,375,0
+BULD.US,D,20250321,000000,21.32,21.32,21.28,21.28,457,0
+BULD.US,D,20250326,000000,21.36,21.365,21.2226,21.2226,655,0
+BULD.US,D,20250331,000000,19.92,19.97,19.86,19.97,574,0
+BULD.US,D,20250402,000000,20.21,20.21,20.1861,20.1861,126,0
+BULD.US,D,20250423,000000,19.6,19.61,19.5042,19.5042,2938,0
+BULD.US,D,20250429,000000,20.16,20.16,20.1453,20.1453,756,0
+BULD.US,D,20250513,000000,21.911,22.09,21.911,22.09,595,0
+BULD.US,D,20250514,000000,22.2,22.21,22.02,22.11,1994,0
+BULD.US,D,20250515,000000,21.8907,21.9528,21.8907,21.9528,504,0
+BULD.US,D,20250527,000000,21.48,21.8675,21.46,21.8675,1218,0
+BULD.US,D,20250528,000000,21.46,21.53,21.46,21.53,265,0
+BULD.US,D,20250604,000000,21.51,21.6257,21.4735,21.6257,2478,0
+BULD.US,D,20250613,000000,21.78,21.82,21.78,21.82,2933,0
+BULD.US,D,20250620,000000,21.6906,21.6906,21.4938,21.4938,805,0
+BULD.US,D,20250624,000000,22.24,22.24,22.11,22.11,122,0
+BULD.US,D,20250626,000000,22.5,22.7592,22.5,22.7592,320,0
+BULD.US,D,20250627,000000,22.951,23.045,22.951,23.045,172,0
+BULD.US,D,20250630,000000,23.235,23.235,23.1309,23.1309,114,0
+BULD.US,D,20250707,000000,23.2399,23.2399,23.17,23.17,559,0
+BULD.US,D,20250711,000000,23.3837,23.46,23.3837,23.46,1214,0
+BULD.US,D,20250714,000000,22.71,23.35,22.71,23.35,210,0
+BULD.US,D,20250716,000000,22.89,23.269,22.89,23.2013,1983,0
+BULD.US,D,20250717,000000,23.47,23.5,23.24,23.4193,3339,0
+BULD.US,D,20250718,000000,23.2868,23.2943,23.2868,23.2943,733,0
+BULD.US,D,20250723,000000,23.925,23.925,23.7053,23.7053,114,0
+BULD.US,D,20250729,000000,23.22,23.22,22.99,23.0692,413,0
+BULD.US,D,20250730,000000,22.85,22.9932,22.85,22.9932,5008,0
+BULD.US,D,20250731,000000,22.97,22.97,22.7385,22.7385,1104,0
+BULD.US,D,20250805,000000,22.78,22.7996,22.78,22.7996,281,0
+BULD.US,D,20250806,000000,22.5344,22.65,22.5344,22.65,415,0
+BULD.US,D,20250813,000000,23.595,23.8318,23.595,23.8318,150,0
+BULD.US,D,20250821,000000,22.855,22.885,22.855,22.885,443,0
+BULD.US,D,20250825,000000,23.34,23.34,23.3147,23.3147,346,0
+BULD.US,D,20250903,000000,22.7748,22.8348,22.7561,22.7561,2578,0
+BULD.US,D,20250911,000000,24,24.3,24,24.28,944,0
+BULD.US,D,20250915,000000,24.18,24.4138,24.18,24.4028,2125,0
+BULD.US,D,20250918,000000,25.4,25.4,25.3761,25.3761,322,0
+BULD.US,D,20250919,000000,25.35,25.3854,25.35,25.3854,222,0
+BULD.US,D,20250922,000000,25.67,25.9895,25.47,25.9895,4686,0
+BULD.US,D,20250923,000000,26.62,26.62,26.31,26.445,2385,0
+BULD.US,D,20250925,000000,26.289,26.289,26.0822,26.0822,209,0
+BULD.US,D,20250929,000000,26.68,26.68,26.1755,26.2618,596,0
+BULD.US,D,20250930,000000,26.1568,26.2124,26.1568,26.2124,1270,0
+BULD.US,D,20251003,000000,27.6,27.6,27.5597,27.5597,681,0
+BULD.US,D,20251007,000000,28.02,28.02,27.29,27.29,662,0
+BULD.US,D,20251008,000000,27.45,27.45,27.3353,27.3353,663,0
+BULD.US,D,20251009,000000,27.01,27.1699,27.01,27.1699,827,0
+BULD.US,D,20251014,000000,27.2761,27.2761,27.025,27.025,244,0
+BULD.US,D,20251015,000000,27.45,27.7572,27.45,27.7572,221,0
+BULD.US,D,20251016,000000,27.99,28,27.7053,27.7053,2122,0
+BULD.US,D,20251017,000000,27.48,27.48,27.3967,27.3967,191,0
+BULD.US,D,20251020,000000,28.6395,28.7322,28.5589,28.7322,841,0
+BULD.US,D,20251021,000000,28.96,28.96,28.1504,28.1504,709,0
+BULD.US,D,20251022,000000,27.995,27.995,27.31,27.3709,3500,0
+BULD.US,D,20251027,000000,28.05,28.2289,28.05,28.2289,1451,0
+BULD.US,D,20251029,000000,28.37,28.37,28.02,28.02,404,0
+BULD.US,D,20251103,000000,27.42,27.887,27.42,27.887,363,0
+BULD.US,D,20251104,000000,27.55,27.55,26.8796,26.8796,251,0
+BULD.US,D,20251105,000000,27.32,27.32,27.1888,27.1888,545,0
+BULD.US,D,20251106,000000,26.64,26.64,26.4584,26.4584,952,0
+BULD.US,D,20251110,000000,26.32,26.71,26.32,26.71,310,0
+BULD.US,D,20251111,000000,26.54,26.57,26.23,26.2872,952,0
+BULD.US,D,20251113,000000,26.2,26.2,25.7504,25.7504,836,0
+BULD.US,D,20251114,000000,25.5,25.73,25.41,25.5703,5952,0
+BULD.US,D,20251117,000000,25.4,25.4,25.2253,25.2253,348,0
+BULD.US,D,20251118,000000,25,25,24.9626,24.9626,176,0
+BULD.US,D,20251120,000000,25.44,25.76,24.2857,24.2857,4334,0
+BULD.US,D,20251124,000000,25.14,25.2528,25.01,25.2528,814,0
+BULD.US,D,20251125,000000,25.335,25.635,25.335,25.635,486,0
+BULD.US,D,20251128,000000,26.15,26.3569,26.15,26.3569,524,0
+BULD.US,D,20251201,000000,26.18,26.18,26.165,26.165,456,0
+BULD.US,D,20251202,000000,26.42,26.6056,26.42,26.6056,879,0
+BULD.US,D,20251204,000000,27.13,27.3175,27.1299,27.3175,744,0
+BULD.US,D,20251205,000000,27.32,27.32,27.1909,27.1909,186,0
+BULD.US,D,20251208,000000,27.5037,27.5037,27.1209,27.1209,542,0
+BULD.US,D,20251209,000000,26.81,26.8601,26.7801,26.8601,333,0
+BULD.US,D,20251210,000000,26.88,27.3,26.88,27.1762,1846,0
+BULD.US,D,20251212,000000,27.18,27.18,26.87,27.005,2953,0
+BULD.US,D,20251215,000000,26.96,27.03,26.9484,26.9484,1015,0
+BULD.US,D,20251216,000000,26.96,26.96,26.6949,26.6949,760,0
+BULD.US,D,20251217,000000,26.37,26.37,26.0519,26.0519,858,0
+BULD.US,D,20251218,000000,26.78,26.88,26.5046,26.5046,3988,0
+BULD.US,D,20251219,000000,26.53,26.66,26.53,26.5823,1480,0
+BULD.US,D,20251222,000000,27.13,27.13,26.99,26.9995,1553,0
+BULD.US,D,20251223,000000,26.77,26.8,26.71,26.8,1076,0
+BULD.US,D,20251229,000000,26.78,26.78,26.554,26.61,2307,0
+BULD.US,D,20251230,000000,26.355,26.355,26.2818,26.2818,230,0
+BULD.US,D,20251231,000000,26.345,26.345,26.0447,26.0447,652,0
+BULD.US,D,20260105,000000,27.6,27.6,27.5454,27.5454,375,0
+BULD.US,D,20260106,000000,27.9,28.5324,27.9,28.5324,1401,0
+BULD.US,D,20260107,000000,28.29,28.3699,28.235,28.2856,842,0
+BULD.US,D,20260108,000000,28.06,28.21,28.06,28.1754,1917,0
+BULD.US,D,20260109,000000,28.76,28.7808,28.69,28.7808,1184,0
+BULD.US,D,20260112,000000,28.83,29.05,28.83,29.05,1278,0
+BULD.US,D,20260113,000000,28.86,29,28.785,28.785,5274,0
+BULD.US,D,20260114,000000,28.6,28.6,28.4,28.4916,1591,0
+BULD.US,D,20260115,000000,29.4177,29.8,29.4177,29.685,1611,0
+BULD.US,D,20260116,000000,30.43,30.43,29.6098,29.8665,6249,0
+BULD.US,D,20260120,000000,30.21,30.21,28.8352,28.8352,8476,0
+BULD.US,D,20260121,000000,28.89,29.6303,28.79,29.6303,5729,0
+BULD.US,D,20260123,000000,29.52,29.6204,29.52,29.6204,611,0
+BULD.US,D,20260126,000000,29.53,29.6561,29.53,29.6561,800,0
+BULD.US,D,20260127,000000,30.17,30.2859,30.17,30.2859,1074,0
+BULD.US,D,20260128,000000,30.125,30.3077,29.99,30.3077,1602,0
+BULD.US,D,20260129,000000,31.04,31.04,30.0042,30.0042,981,0
+BULD.US,D,20260130,000000,29.61,29.61,29.08,29.1498,5480,0
+BULD.US,D,20260202,000000,29.82,29.82,29.2699,29.3606,1727,0
+BULD.US,D,20260203,000000,29.11,29.2599,28.73,28.769,5257,0
+BULD.US,D,20260204,000000,29.28,29.28,27.9785,28.185,4158,0
+BULD.US,D,20260205,000000,28.22,28.22,27.84,27.8786,1645,0
+BULD.US,D,20260206,000000,28.77,31.86,28.59,29.8116,3918,0
+BULD.US,D,20260209,000000,29.9,30.4799,29.7893,30.29,3489,0
+BULD.US,D,20260210,000000,30.45,30.548,30.3607,30.3607,2495,0
+BULD.US,D,20260211,000000,30.49,30.49,30.095,30.1859,8421,0
+BULD.US,D,20260212,000000,30.26,30.26,29.4012,29.4012,920,0
+BULD.US,D,20260213,000000,30.01,30.08,29.91,29.9223,8799,0
+BULD.US,D,20260217,000000,29.66,29.7503,29.43,29.7503,823,0
+BULD.US,D,20260218,000000,30.2101,30.32,30.195,30.195,1862,0

daily/us/nasdaq etfs/ccfe.us.txt

@@ -0,0 +1,73 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCFE.US,D,20250612,000000,24.9025,24.9025,24.5404,24.5404,248,0
+CCFE.US,D,20250617,000000,24.22,24.22,23.9959,23.9959,21024,0
+CCFE.US,D,20250620,000000,24.21,24.21,23.9714,23.9714,49031,0
+CCFE.US,D,20250623,000000,23.75,24.1386,23.75,24.1386,80005,0
+CCFE.US,D,20250624,000000,24.42,24.42,24.3956,24.3956,90000,0
+CCFE.US,D,20250625,000000,24.12,24.12,24.058,24.058,40101,0
+CCFE.US,D,20250626,000000,24.34,24.4021,24.34,24.4021,100,0
+CCFE.US,D,20250702,000000,25.59,25.6098,25.59,25.6098,100,0
+CCFE.US,D,20250707,000000,25.24,25.2534,25.24,25.2534,1241,0
+CCFE.US,D,20250714,000000,25.92,25.92,25.8892,25.8892,942,0
+CCFE.US,D,20250724,000000,25.96,25.98,25.92,25.963,1441,0
+CCFE.US,D,20250728,000000,26.4,26.4228,26.4,26.4228,1505,0
+CCFE.US,D,20250812,000000,25.7,25.7309,25.7,25.7309,114,0
+CCFE.US,D,20250826,000000,27.902,27.94,27.86,27.8908,2386,0
+CCFE.US,D,20250827,000000,27.87,28.0505,27.87,28.0505,146,0
+CCFE.US,D,20250829,000000,28,28.0243,28,28.0243,530,0
+CCFE.US,D,20250903,000000,28.1,28.1,27.8717,27.8717,1300,0
+CCFE.US,D,20250922,000000,27.41,27.5437,27.41,27.5437,114,0
+CCFE.US,D,20251010,000000,26.5,26.5,25.9076,25.9076,5025,0
+CCFE.US,D,20251027,000000,28.43,28.43,27.8244,27.8244,1135,0
+CCFE.US,D,20251028,000000,27.57,27.57,27.4489,27.4489,227,0
+CCFE.US,D,20251107,000000,25.75,25.7885,25.75,25.7885,133,0
+CCFE.US,D,20251111,000000,25.75,25.8734,25.75,25.8734,303,0
+CCFE.US,D,20251113,000000,26.19,26.19,25.7144,25.7144,116,0
+CCFE.US,D,20251114,000000,25.85,25.85,25.803,25.803,100,0
+CCFE.US,D,20251117,000000,24.98,24.9964,24.95,24.9964,1334,0
+CCFE.US,D,20251118,000000,24.97,25.0474,24.97,25.0474,278,0
+CCFE.US,D,20251121,000000,25.66,25.66,25.5639,25.5639,789,0
+CCFE.US,D,20251125,000000,26.5,26.5045,26.5,26.5045,328,0
+CCFE.US,D,20251126,000000,26.96,28.85,26.82,26.9406,121028,0
+CCFE.US,D,20251128,000000,27.16,27.16,27.12,27.12,351,0
+CCFE.US,D,20251201,000000,27.02,27.24,27.02,27.0556,2739,0
+CCFE.US,D,20251202,000000,27.03,27.03,26.83,26.8594,1521,0
+CCFE.US,D,20251203,000000,26.99,27.31,26.99,27.2537,441,0
+CCFE.US,D,20251204,000000,27.32,27.33,27.18,27.2025,610,0
+CCFE.US,D,20251205,000000,27.39,27.4494,27.3465,27.3465,453,0
+CCFE.US,D,20251208,000000,27.21,27.21,26.9334,26.9334,285,0
+CCFE.US,D,20251210,000000,27,27.52,27,27.4335,317,0
+CCFE.US,D,20251211,000000,27.6,27.61,27.5897,27.5897,200,0
+CCFE.US,D,20251212,000000,27.54,27.54,27.3323,27.3323,300,0
+CCFE.US,D,20251215,000000,27.17,27.24,27.17,27.199,200,0
+CCFE.US,D,20251216,000000,27.28,27.28,27.26,27.2772,302,0
+CCFE.US,D,20251217,000000,27.4,27.4,26.935,26.935,1118,0
+CCFE.US,D,20251218,000000,27.28,27.3,26.9316,26.9316,323,0
+CCFE.US,D,20251219,000000,27.03,27.03,27.0163,27.0163,110,0
+CCFE.US,D,20251222,000000,27.1092,27.1092,26.95,26.9546,392,0
+CCFE.US,D,20251231,000000,26.57,26.57,26.43,26.4511,546,0
+CCFE.US,D,20260107,000000,27.58,27.58,27.4732,27.4732,138,0
+CCFE.US,D,20260108,000000,28.04,28.04,27.9324,27.9324,245,0
+CCFE.US,D,20260112,000000,28.19,28.19,28.1134,28.1134,172,0
+CCFE.US,D,20260113,000000,28.3,28.3,28.2376,28.2376,117,0
+CCFE.US,D,20260114,000000,28.17,28.17,28.0972,28.0972,181,0
+CCFE.US,D,20260115,000000,28.3,28.34,28.2724,28.2724,215,0
+CCFE.US,D,20260116,000000,27.93,27.9333,27.93,27.9333,122,0
+CCFE.US,D,20260120,000000,27.65,27.65,27.511,27.511,130,0
+CCFE.US,D,20260121,000000,28.23,28.3883,28.17,28.3883,1326,0
+CCFE.US,D,20260122,000000,28.88,28.88,28.5276,28.5276,887,0
+CCFE.US,D,20260123,000000,28.25,28.25,28.2378,28.2378,118,0
+CCFE.US,D,20260127,000000,28.09,28.09,28.02,28.0519,225,0
+CCFE.US,D,20260129,000000,28.16,28.2197,28.16,28.2197,114,0
+CCFE.US,D,20260130,000000,27.88,27.9918,27.83,27.9918,205,0
+CCFE.US,D,20260202,000000,28.1,28.2381,28.1,28.2381,5119,0
+CCFE.US,D,20260203,000000,29.03,29.03,28.42,28.8776,2361,0
+CCFE.US,D,20260204,000000,29.6698,29.6699,29.39,29.5916,572,0
+CCFE.US,D,20260205,000000,29.23,29.41,29.23,29.2447,599,0
+CCFE.US,D,20260206,000000,30.21,30.3594,30.21,30.3594,162,0
+CCFE.US,D,20260209,000000,30.97,30.97,30.1878,30.1878,1175,0
+CCFE.US,D,20260210,000000,30.38,30.38,30.3,30.3357,2521,0
+CCFE.US,D,20260211,000000,31.1,31.13,30.96,31.0825,1047,0
+CCFE.US,D,20260213,000000,30.39,31.91,30.33,31.6556,15782,0
+CCFE.US,D,20260217,000000,31.66,31.66,31.231,31.231,1047,0
+CCFE.US,D,20260218,000000,31.12,31.12,30.62,30.62,1782,0

daily/us/nasdaq etfs/cefa.us.txt

@@ -0,0 +1,1152 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CEFA.US,D,20200625,000000,23.8033,23.8033,23.8033,23.8033,109.6547386212,0
+CEFA.US,D,20200626,000000,23.9372,23.9372,23.9372,23.9372,294.443279631,0
+CEFA.US,D,20200707,000000,24.3755,24.3755,24.1657,24.1657,3782.0731607775,0
+CEFA.US,D,20200709,000000,24.0899,24.0909,24.0899,24.0909,1678.3266938967,0
+CEFA.US,D,20200710,000000,24.3283,24.3283,24.3283,24.3283,527.967260028,0
+CEFA.US,D,20200713,000000,24.5863,24.5863,24.5863,24.5863,127.9305283914,0
+CEFA.US,D,20200728,000000,24.996,24.996,24.9153,24.9153,3059.1641432007,0
+CEFA.US,D,20200729,000000,25.0344,25.0906,25.0344,25.0906,1245.7996693353,0
+CEFA.US,D,20200730,000000,24.6907,24.6907,24.5764,24.5764,598.0244541471,0
+CEFA.US,D,20200803,000000,24.4711,24.4711,24.4327,24.4327,5462.430497982,0
+CEFA.US,D,20200804,000000,24.4327,24.7153,24.4327,24.7153,5045.1332982291,0
+CEFA.US,D,20200806,000000,24.7862,24.8059,24.7862,24.8059,297.4892445927,0
+CEFA.US,D,20200811,000000,25.2245,25.2245,25.2245,25.2245,210.1715823573,0
+CEFA.US,D,20200819,000000,25.5318,25.5318,25.3437,25.3437,109.6547386212,0
+CEFA.US,D,20200820,000000,25.2393,25.2393,25.2393,25.2393,246.7231618977,0
+CEFA.US,D,20200821,000000,24.9586,25.0965,24.9586,25.0965,126.9152067375,0
+CEFA.US,D,20200825,000000,25.3693,25.3782,25.3693,25.3782,246.7231618977,0
+CEFA.US,D,20200827,000000,25.4855,25.4855,25.3329,25.3329,273.1215248991,0
+CEFA.US,D,20200901,000000,25.388,25.388,25.3398,25.3398,284.290063092,0
+CEFA.US,D,20200903,000000,25.1979,25.1979,25.1979,25.1979,5260.3814888559,0
+CEFA.US,D,20200910,000000,25.1684,25.1684,25.0344,25.0344,3284.5655503665,0
+CEFA.US,D,20200915,000000,25.7692,25.7692,25.7692,25.7692,4194.2937522609,0
+CEFA.US,D,20200918,000000,25.3693,25.3693,25.3693,25.3693,3052.0568916234,0
+CEFA.US,D,20200921,000000,24.8158,24.8158,24.8158,24.8158,163.4667862779,0
+CEFA.US,D,20200923,000000,24.6444,24.6444,24.4849,24.4849,827.4871479285,0
+CEFA.US,D,20200924,000000,24.5292,24.5292,24.5292,24.5292,106.6087736595,0
+CEFA.US,D,20200928,000000,24.9487,24.9487,24.9487,24.9487,223.370763858,0
+CEFA.US,D,20200929,000000,24.9202,24.9202,24.9202,24.9202,241.6465536282,0
+CEFA.US,D,20201002,000000,24.8158,24.8158,24.8158,24.8158,5910.1873473519,0
+CEFA.US,D,20201005,000000,25.1014,25.1644,25.1014,25.1644,3923.2028706696,0
+CEFA.US,D,20201006,000000,25.2442,25.2442,25.2442,25.2442,227.4320504736,0
+CEFA.US,D,20201014,000000,25.4353,25.4353,25.4018,25.4018,112.7007035829,0
+CEFA.US,D,20201019,000000,25.3201,25.3201,25.3201,25.3201,205.0949740878,0
+CEFA.US,D,20201026,000000,24.8434,24.8434,24.8158,24.8158,306.6271394778,0
+CEFA.US,D,20201028,000000,24.4622,24.4622,23.9678,23.9678,6898.0953165966,0
+CEFA.US,D,20201029,000000,24.0909,24.0909,24.0909,24.0909,1262.0448157977,0
+CEFA.US,D,20201030,000000,23.8614,23.8614,23.7846,23.8112,799.0581416193,0
+CEFA.US,D,20201102,000000,24.2229,24.2229,24.2229,24.2229,638.6373203031,0
+CEFA.US,D,20201103,000000,24.8532,24.8532,24.8532,24.8532,105.5934520056,0
+CEFA.US,D,20201105,000000,25.4353,25.7603,25.4353,25.7603,943.2338164731,0
+CEFA.US,D,20201106,000000,25.7514,25.7603,25.7219,25.7416,5209.6154061609,0
+CEFA.US,D,20201109,000000,26.8388,26.8388,26.8388,26.8388,106.6087736595,0
+CEFA.US,D,20201111,000000,27.154,27.154,27.0653,27.0653,567.5648045301,0
+CEFA.US,D,20201116,000000,27.4484,27.4484,27.3253,27.3253,2872.3449588831,0
+CEFA.US,D,20201124,000000,27.7932,27.8404,27.7932,27.8404,2557.5952461741,0
+CEFA.US,D,20201127,000000,28.1172,28.1733,28.1172,28.1733,105.5934520056,0
+CEFA.US,D,20201201,000000,28.1556,28.1802,28.1556,28.1802,473.1398907174,0
+CEFA.US,D,20201204,000000,28.7091,28.7091,28.4225,28.5279,316.7803560168,0
+CEFA.US,D,20201210,000000,28.5279,28.5279,28.458,28.458,215.2481906268,0
+CEFA.US,D,20201214,000000,28.4895,28.4895,28.4895,28.4895,374.6536902891,0
+CEFA.US,D,20201215,000000,28.3654,28.3654,28.3654,28.3654,33.5056145787,0
+CEFA.US,D,20201216,000000,28.4521,28.4521,28.4521,28.4521,52.7967260028,0
+CEFA.US,D,20201218,000000,28.9199,28.9199,28.9199,28.9199,13.1991815007,0
+CEFA.US,D,20201221,000000,28.5092,28.5092,28.4383,28.4383,172.604681163,0
+CEFA.US,D,20201222,000000,28.4521,28.4521,28.3959,28.4274,316.7803560168,0
+CEFA.US,D,20201223,000000,28.2797,28.2797,28.2797,28.2797,2.0306433078,0
+CEFA.US,D,20201224,000000,28.5663,28.7091,28.5663,28.7091,128.9458500453,0
+CEFA.US,D,20201228,000000,29.0145,29.0145,28.9209,28.9209,181.7425760481,0
+CEFA.US,D,20201229,000000,28.8047,28.8047,28.8047,28.8047,2.0306433078,0
+CEFA.US,D,20201230,000000,29.2479,29.2479,29.2429,29.2429,405.1133399061,0
+CEFA.US,D,20201231,000000,29.1898,29.1898,29.1898,29.1898,6.0919299234,0
+CEFA.US,D,20210105,000000,29.1612,29.1612,29.1612,29.1612,105.5934520056,0
+CEFA.US,D,20210106,000000,29.6615,29.7226,29.6606,29.7226,829.5177912363,0
+CEFA.US,D,20210107,000000,29.3631,29.3631,29.3631,29.3631,1.0153216539,0
+CEFA.US,D,20210108,000000,29.6133,29.6133,29.6133,29.6133,55.8426909645,0
+CEFA.US,D,20210111,000000,29.6901,29.7295,29.6901,29.7295,1358.5003729182,0
+CEFA.US,D,20210112,000000,29.6615,29.6615,29.6615,29.6615,363.4851520962,0
+CEFA.US,D,20210113,000000,29.7295,29.7768,29.7068,29.7068,1982.9231900667,0
+CEFA.US,D,20210114,000000,29.9117,29.9413,29.9117,29.9413,1938.2490372951,0
+CEFA.US,D,20210119,000000,29.5562,29.628,29.5562,29.628,113.7160252368,0
+CEFA.US,D,20210120,000000,29.7049,29.8516,29.7049,29.8516,527.967260028,0
+CEFA.US,D,20210121,000000,29.9216,29.9216,29.7915,29.8772,3727.2457914669,0
+CEFA.US,D,20210122,000000,29.6625,29.7807,29.6625,29.7807,249.7691268594,0
+CEFA.US,D,20210125,000000,29.6527,29.7068,29.6527,29.7068,1716.9089167449,0
+CEFA.US,D,20210127,000000,29.1996,29.1996,29.0814,29.0814,203.06433078,0
+CEFA.US,D,20210128,000000,29.4498,29.4498,29.4498,29.4498,1866.1611998682,0
+CEFA.US,D,20210129,000000,28.9977,28.9977,28.6599,28.6599,1443.7873918458,0
+CEFA.US,D,20210204,000000,29.2479,29.3779,29.2479,29.3779,2523.0743099415,0
+CEFA.US,D,20210210,000000,30.0368,30.0466,29.9698,29.9698,367.5464387118,0
+CEFA.US,D,20210211,000000,30.1599,30.22,30.1599,30.219,846.7782593526,0
+CEFA.US,D,20210217,000000,30.4849,30.5785,30.4849,30.5785,218.2941555885,0
+CEFA.US,D,20210218,000000,30.2781,30.5086,30.2781,30.5086,1286.4125354913,0
+CEFA.US,D,20210219,000000,30.4908,30.6208,30.4514,30.5174,4001.3826380199,0
+CEFA.US,D,20210222,000000,30.5864,30.5864,30.412,30.412,2546.4267079812,0
+CEFA.US,D,20210223,000000,30.347,30.347,30.347,30.347,436.588311177,0
+CEFA.US,D,20210224,000000,30.4219,30.4219,30.3667,30.3667,791.950890042,0
+CEFA.US,D,20210225,000000,30.412,30.412,29.9314,29.9314,670.112291574,0
+CEFA.US,D,20210226,000000,29.8447,29.9984,29.3779,29.3779,6175.1862990198,0
+CEFA.US,D,20210303,000000,29.8536,29.8536,29.6665,29.6665,824.4411829668,0
+CEFA.US,D,20210304,000000,29.7482,29.7482,29.2755,29.2755,6953.9380075611,0
+CEFA.US,D,20210315,000000,30.152,30.1747,30.152,30.1747,237.5852670126,0
+CEFA.US,D,20210319,000000,30.2101,30.2101,30.1451,30.1451,212.2022256651,0
+CEFA.US,D,20210322,000000,30.2288,30.2288,30.1087,30.1087,291.3973146693,0
+CEFA.US,D,20210323,000000,29.9885,29.9885,29.7315,29.7315,336.0714674409,0
+CEFA.US,D,20210329,000000,30.152,30.152,30.0624,30.0624,472.1245690635,0
+CEFA.US,D,20210330,000000,29.9875,29.9875,29.9757,29.9757,254.8457351289,0
+CEFA.US,D,20210331,000000,30.0279,30.0279,30.0279,30.0279,209.1562607034,0
+CEFA.US,D,20210405,000000,30.6908,30.6908,30.6908,30.6908,317.7956776707,0
+CEFA.US,D,20210406,000000,30.4317,30.4317,30.4012,30.4012,2053.9957058397,0
+CEFA.US,D,20210416,000000,31.1162,31.1911,31.1162,31.1911,579.7486643769,0
+CEFA.US,D,20210422,000000,30.9518,30.9518,30.87,30.87,681.2808297669,0
+CEFA.US,D,20210427,000000,31.2886,31.2886,31.2886,31.2886,219.3094772424,0
+CEFA.US,D,20210428,000000,31.462,31.462,31.3191,31.3191,105.5934520056,0
+CEFA.US,D,20210429,000000,31.2315,31.2876,31.2315,31.2876,385.822228482,0
+CEFA.US,D,20210503,000000,31.0769,31.0769,31.0769,31.0769,836.6250428136,0
+CEFA.US,D,20210504,000000,30.5765,30.5765,30.5765,30.5765,195.9570792027,0
+CEFA.US,D,20210505,000000,31.3556,31.3556,31,31.1202,833.5790778519,0
+CEFA.US,D,20210510,000000,31.5772,31.5969,31.5772,31.5969,509.6914702578,0
+CEFA.US,D,20210511,000000,30.9419,30.9419,30.9419,30.9419,426.435094638,0
+CEFA.US,D,20210513,000000,30.7597,30.7597,30.7597,30.7597,276.1674898608,0
+CEFA.US,D,20210518,000000,31.4324,31.4423,31.2837,31.2837,2820.5635545342,0
+CEFA.US,D,20210519,000000,30.807,30.807,30.7597,30.7952,836.6250428136,0
+CEFA.US,D,20210520,000000,31.1921,31.1921,31.1921,31.1921,814.2879664278,0
+CEFA.US,D,20210602,000000,31.9436,31.9436,31.9436,31.9436,336.0714674409,0
+CEFA.US,D,20210603,000000,31.7407,31.7998,31.7407,31.7998,4517.1660382011,0
+CEFA.US,D,20210604,000000,31.9623,32.0874,31.9623,32.0775,1230.5698445268,0
+CEFA.US,D,20210608,000000,32.1652,32.1839,32.1652,32.1839,4684.6941110946,0
+CEFA.US,D,20210609,000000,32.049,32.049,32.049,32.049,134.0224583148,0
+CEFA.US,D,20210611,000000,32.049,32.049,32.049,32.049,572.6414127996,0
+CEFA.US,D,20210614,000000,32.049,32.049,31.3654,31.3851,5768.0423158059,0
+CEFA.US,D,20210618,000000,31.2886,31.2886,31.135,31.135,1039.6893735936,0
+CEFA.US,D,20210621,000000,31.5388,31.5693,31.5388,31.5693,392.9294800593,0
+CEFA.US,D,20210622,000000,31.5388,31.5575,31.4905,31.5575,569.5954478379,0
+CEFA.US,D,20210624,000000,31.6442,31.7308,31.6442,31.7308,13858.125254081,0
+CEFA.US,D,20210628,000000,31.5673,31.5673,31.5673,31.5673,248.7538052055,0
+CEFA.US,D,20210707,000000,31.4314,31.4314,31.3891,31.3891,3846.0384249732,0
+CEFA.US,D,20210708,000000,30.8966,30.8966,30.8671,30.8671,862.0080841611,0
+CEFA.US,D,20210712,000000,31.6166,31.6451,31.5673,31.6087,9781.6088136726,0
+CEFA.US,D,20210713,000000,31.4708,31.4895,31.4708,31.4797,4231.8606534552,0
+CEFA.US,D,20210719,000000,30.5558,30.5558,30.5558,30.5558,658.9437533811,0
+CEFA.US,D,20210727,000000,31.2463,31.2807,31.2463,31.2807,413.2359131373,0
+CEFA.US,D,20210806,000000,31.8983,31.8983,31.8884,31.8884,320.8416426324,0
+CEFA.US,D,20210809,000000,31.8776,31.8776,31.8254,31.8254,104.5781303517,0
+CEFA.US,D,20210810,000000,31.8983,31.8983,31.8983,31.8983,532.0285466436,0
+CEFA.US,D,20210817,000000,31.8106,31.8106,31.7476,31.7771,904.6515936249,0
+CEFA.US,D,20210820,000000,31.5289,31.5289,31.4472,31.4472,128.9458500453,0
+CEFA.US,D,20210823,000000,31.8786,31.8786,31.7259,31.7259,207.1256173956,0
+CEFA.US,D,20210825,000000,32.0342,32.0342,31.9229,31.9229,312.7190694012,0
+CEFA.US,D,20210826,000000,31.8697,31.8697,31.6895,31.8599,6818.9002275924,0
+CEFA.US,D,20210830,000000,32.1898,32.1898,32.0342,32.0342,105.5934520056,0
+CEFA.US,D,20210831,000000,32.1514,32.1514,32.1514,32.1514,245.7078402438,0
+CEFA.US,D,20210901,000000,32.57,32.57,32.502,32.502,2179.8955909233,0
+CEFA.US,D,20210902,000000,34.9141,34.9141,32.5552,32.568,2176.8496259616,0
+CEFA.US,D,20210903,000000,32.9098,32.9098,32.9098,32.9098,163.4667862779,0
+CEFA.US,D,20210908,000000,32.6527,32.6527,32.6468,32.6468,1565.6259903138,0
+CEFA.US,D,20210913,000000,32.7935,32.7935,32.761,32.7739,2365.699453587,0
+CEFA.US,D,20210914,000000,32.6566,32.6566,32.6379,32.6379,1512.829264311,0
+CEFA.US,D,20210916,000000,32.5473,32.7256,32.5473,32.6369,2288.5350078906,0
+CEFA.US,D,20210920,000000,32.0539,32.0539,31.4117,31.6619,1596.0856399308,0
+CEFA.US,D,20210921,000000,31.9475,32.1031,31.9475,32.1031,949.3257463965,0
+CEFA.US,D,20210922,000000,32.2972,32.2972,32.0854,32.0854,1134.1142874063,0
+CEFA.US,D,20210923,000000,32.2972,32.4528,32.2597,32.2597,2217.4624921176,0
+CEFA.US,D,20210928,000000,32.0056,32.0056,31.3792,31.3861,1671.2194423194,0
+CEFA.US,D,20210929,000000,31.3832,31.3832,31.3083,31.3083,801.0887849271,0
+CEFA.US,D,20210930,000000,31.1783,31.2955,31.1783,31.263,5297.9483900502,0
+CEFA.US,D,20211005,000000,31.1005,31.1684,31.1005,31.1684,727.9856258463,0
+CEFA.US,D,20211006,000000,30.5755,30.7311,30.2929,30.7311,838.6556861214,0
+CEFA.US,D,20211007,000000,31.1448,31.1881,31.0522,31.0522,355.362578865,0
+CEFA.US,D,20211008,000000,31.1497,31.1497,31.0315,31.0315,802.104106581,0
+CEFA.US,D,20211011,000000,31.2374,31.2374,31.0906,31.0906,11666.045803311,0
+CEFA.US,D,20211014,000000,31.6451,31.655,31.6451,31.655,326.9335725558,0
+CEFA.US,D,20211021,000000,31.7427,31.8687,31.7427,31.8165,748.2920589243,0
+CEFA.US,D,20211025,000000,32.2775,32.4045,32.0056,32.0056,5460.3998546742,0
+CEFA.US,D,20211026,000000,32.239,32.239,32.112,32.112,842.716972737,0
+CEFA.US,D,20211028,000000,32.2587,32.2587,32.239,32.239,980.8007176674,0
+CEFA.US,D,20211029,000000,31.9859,31.9958,31.9761,31.9761,1564.6106686599,0
+CEFA.US,D,20211104,000000,32.4331,32.4577,32.4331,32.4577,159.4054996623,0
+CEFA.US,D,20211105,000000,32.5503,32.5503,32.5503,32.5503,156.3595347006,0
+CEFA.US,D,20211108,000000,32.5316,32.5424,32.5316,32.5424,142.145031546,0
+CEFA.US,D,20211109,000000,32.4331,32.437,32.4311,32.437,1268.1367457211,0
+CEFA.US,D,20211111,000000,32.1711,32.1711,32.1415,32.1415,492.4310021415,0
+CEFA.US,D,20211117,000000,32.1415,32.1514,32.1327,32.1327,3245.9833275183,0
+CEFA.US,D,20211119,000000,32.3366,32.3366,31.9662,31.9662,1159.4973287538,0
+CEFA.US,D,20211122,000000,32.0056,32.0056,31.7476,31.7476,429.4810595997,0
+CEFA.US,D,20211126,000000,31.2857,31.3152,30.8572,30.8572,13762.685018615,0
+CEFA.US,D,20211129,000000,30.9449,30.9449,30.8572,30.8848,466.0326391401,0
+CEFA.US,D,20211130,000000,30.3707,30.3707,30.3707,30.3707,185.8038626637,0
+CEFA.US,D,20211201,000000,30.5942,30.5942,30.4495,30.4495,1035.628086978,0
+CEFA.US,D,20211202,000000,30.935,30.935,30.7282,30.7282,1466.1244682316,0
+CEFA.US,D,20211203,000000,30.6632,30.6632,30.6051,30.6051,147.2216398155,0
+CEFA.US,D,20211206,000000,31.0808,31.0808,31.0808,31.0808,279.2134548225,0
+CEFA.US,D,20211208,000000,31.2758,31.2758,31.2758,31.2758,240.6312319743,0
+CEFA.US,D,20211210,000000,31.1881,31.4038,31.1881,31.4038,148.2369614694,0
+CEFA.US,D,20211213,000000,31.2374,31.2374,31.2374,31.2374,355.362578865,0
+CEFA.US,D,20211216,000000,31.4068,31.4068,31.3152,31.3152,251.7997701672,0
+CEFA.US,D,20211222,000000,30.9646,30.9646,30.9646,30.9646,104.5781303517,0
+CEFA.US,D,20211223,000000,31.8106,31.8106,31.6875,31.6875,153.3135697389,0
+CEFA.US,D,20211227,000000,32.0637,32.2597,31.9958,32.2597,6867.6356669796,0
+CEFA.US,D,20211228,000000,32.044,32.044,31.6885,31.6885,148.2369614694,0
+CEFA.US,D,20211229,000000,31.9662,31.9662,31.6737,31.6737,655.8977884194,0
+CEFA.US,D,20211230,000000,31.655,31.655,31.655,31.655,800.0734632732,0
+CEFA.US,D,20211231,000000,31.2955,31.2955,31.2138,31.2138,194.9417575488,0
+CEFA.US,D,20220105,000000,31.5664,31.6304,31.2722,31.2722,518.8293651429,0
+CEFA.US,D,20220110,000000,31.0247,31.0247,30.6996,30.8181,1058.9804850177,0
+CEFA.US,D,20220111,000000,31.0247,31.4186,30.7982,31.1184,3612.5144445762,0
+CEFA.US,D,20220112,000000,31.6451,31.6451,31.5122,31.5122,247.7384835516,0
+CEFA.US,D,20220113,000000,31.9111,31.9111,31.2477,31.2477,404.0980182522,0
+CEFA.US,D,20220118,000000,31.0443,31.0443,31.0443,31.0443,363.4851520962,0
+CEFA.US,D,20220119,000000,30.7193,30.7193,30.7193,30.7193,517.814043489,0
+CEFA.US,D,20220124,000000,29.8428,29.8428,29.3158,29.5772,1612.3307863932,0
+CEFA.US,D,20220128,000000,28.9563,29.1494,28.8085,29.1494,719.8630526151,0
+CEFA.US,D,20220131,000000,29.3011,29.5473,29.3011,29.5473,1014.3063322461,0
+CEFA.US,D,20220201,000000,30.286,30.286,30.0791,30.1678,21351.199059863,0
+CEFA.US,D,20220203,000000,29.7886,29.7886,29.6834,29.6834,336.0714674409,0
+CEFA.US,D,20220204,000000,29.7738,29.9905,29.5966,29.9905,6500.0892282678,0
+CEFA.US,D,20220207,000000,30.0101,30.0101,29.8201,29.8201,1492.522831233,0
+CEFA.US,D,20220209,000000,30.1875,30.611,30.1875,30.5077,2180.9109125772,0
+CEFA.US,D,20220215,000000,29.8723,29.977,29.8723,29.977,182.757897702,0
+CEFA.US,D,20220218,000000,29.4586,29.4795,29.4586,29.4795,207.1256173956,0
+CEFA.US,D,20220222,000000,29.1632,29.4291,29.1632,29.3449,400.0367316366,0
+CEFA.US,D,20220223,000000,29.1927,29.1927,28.8775,28.8775,446.741527716,0
+CEFA.US,D,20220224,000000,27.9714,27.9714,27.9714,27.9714,1595.0703182769,0
+CEFA.US,D,20220228,000000,28.6904,28.6904,28.6904,28.6904,502.5842186805,0
+CEFA.US,D,20220307,000000,27.4396,27.4396,27.4396,27.4396,2929.2029715015,0
+CEFA.US,D,20220308,000000,26.5925,26.5925,26.4744,26.4744,355.362578865,0
+CEFA.US,D,20220309,000000,27.5775,27.5775,27.5775,27.5775,322.8722859402,0
+CEFA.US,D,20220310,000000,27.2426,27.2426,27.2327,27.2327,2278.3817913516,0
+CEFA.US,D,20220311,000000,27.0653,27.0653,27.0653,27.0653,3050.0262483156,0
+CEFA.US,D,20220316,000000,27.916,28.2823,27.916,28.2823,353.3319355572,0
+CEFA.US,D,20220317,000000,28.3309,28.5974,28.3309,28.5974,3293.7034452516,0
+CEFA.US,D,20220318,000000,28.5427,28.7806,28.508,28.7806,1265.0907807594,0
+CEFA.US,D,20220321,000000,28.6314,28.7494,28.6314,28.6495,4893.850371798,0
+CEFA.US,D,20220322,000000,28.9859,29.0548,28.9342,28.9342,5407.6031286714,0
+CEFA.US,D,20220323,000000,28.7988,28.7988,28.5725,28.5725,3851.1150332427,0
+CEFA.US,D,20220324,000000,28.7594,28.7594,28.7594,28.7594,205.0949740878,0
+CEFA.US,D,20220325,000000,28.7643,28.8874,28.7643,28.8283,2016.4288046454,0
+CEFA.US,D,20220328,000000,28.6707,28.848,28.6334,28.7608,17527.497711276,0
+CEFA.US,D,20220329,000000,29.2518,29.4192,29.1829,29.4192,2103.7464668808,0
+CEFA.US,D,20220330,000000,29.3208,29.3208,29.2538,29.2538,855.9161542377,0
+CEFA.US,D,20220331,000000,28.7102,28.7102,28.7102,28.7102,396.9907666749,0
+CEFA.US,D,20220404,000000,29.0745,29.0745,29.0745,29.0745,150.2676047772,0
+CEFA.US,D,20220406,000000,28.3457,28.3457,28.3457,28.3457,306.6271394778,0
+CEFA.US,D,20220412,000000,27.4987,27.4987,27.4987,27.4987,478.2164989869,0
+CEFA.US,D,20220414,000000,27.8976,27.8976,27.7955,27.7955,246.7231618977,0
+CEFA.US,D,20220418,000000,27.7843,27.7843,27.6117,27.6117,33849.808619372,0
+CEFA.US,D,20220419,000000,27.7941,27.7941,27.7313,27.7588,467.047960794,0
+CEFA.US,D,20220420,000000,28.0246,28.0246,28.0246,28.0246,1.0153216539,0
+CEFA.US,D,20220421,000000,27.8138,27.8138,27.7044,27.7044,183.7732193559,0
+CEFA.US,D,20220422,000000,27.1915,27.1915,27.1915,27.1915,77.1644456964,0
+CEFA.US,D,20220425,000000,26.8683,26.9471,26.7876,26.9471,4435.9403058891,0
+CEFA.US,D,20220426,000000,26.3042,26.3042,26.3042,26.3042,5.0766082695,0
+CEFA.US,D,20220427,000000,26.5039,26.5039,26.4204,26.4204,613.2542789556,0
+CEFA.US,D,20220428,000000,26.8191,26.8191,26.7616,26.77,203.06433078,0
+CEFA.US,D,20220429,000000,26.6467,26.6467,26.4371,26.4371,162.451464624,0
+CEFA.US,D,20220502,000000,26.4249,26.4249,26.4249,26.4249,110.6700602751,0
+CEFA.US,D,20220503,000000,26.5679,26.6138,26.5679,26.6138,406.12866156,0
+CEFA.US,D,20220504,000000,27.0902,27.0902,27.0902,27.0902,71.072515773,0
+CEFA.US,D,20220505,000000,26.3155,26.3155,26.3155,26.3155,79.1950890042,0
+CEFA.US,D,20220506,000000,25.9191,25.9191,25.9191,25.9191,5.0766082695,0
+CEFA.US,D,20220509,000000,25.1314,25.1314,25.1314,25.1314,8.1225732312,0
+CEFA.US,D,20220510,000000,25.2629,25.2629,25.2629,25.2629,11.1685381929,0
+CEFA.US,D,20220511,000000,25.1744,25.1744,25.1744,25.1744,79.1950890042,0
+CEFA.US,D,20220512,000000,25.1168,25.1168,25.1168,25.1168,2.0306433078,0
+CEFA.US,D,20220513,000000,25.8903,25.8903,25.8903,25.8903,74.1184807347,0
+CEFA.US,D,20220516,000000,25.8883,25.8883,25.8145,25.8322,1239.7077394119,0
+CEFA.US,D,20220517,000000,26.238,26.3019,26.238,26.3019,458.9253875628,0
+CEFA.US,D,20220518,000000,25.8145,25.8145,25.669,25.669,726.9703041924,0
+CEFA.US,D,20220519,000000,26.0803,26.0903,25.9032,25.9032,3069.3173597397,0
+CEFA.US,D,20220520,000000,26.0652,26.0652,26.0652,26.0652,2.0306433078,0
+CEFA.US,D,20220523,000000,26.4989,26.4989,26.4989,26.4989,8.1225732312,0
+CEFA.US,D,20220524,000000,26.3345,26.4254,26.3345,26.4254,189.8651492793,0
+CEFA.US,D,20220525,000000,26.4509,26.4509,26.4509,26.4509,19.2911114241,0
+CEFA.US,D,20220526,000000,26.7436,26.7436,26.7436,26.7436,15.2298248085,0
+CEFA.US,D,20220527,000000,27.077,27.077,27.077,27.077,60.919299234,0
+CEFA.US,D,20220531,000000,27.1146,27.1146,26.948,26.948,234.5393020509,0
+CEFA.US,D,20220601,000000,26.7501,26.7501,26.749,26.749,141.1297098921,0
+CEFA.US,D,20220602,000000,27.2492,27.2492,27.2492,27.2492,14.2145031546,0
+CEFA.US,D,20220603,000000,26.7994,26.7994,26.7501,26.7501,480.2471422947,0
+CEFA.US,D,20220606,000000,26.9678,26.9678,26.9678,26.9678,7.1072515773,0
+CEFA.US,D,20220607,000000,27.0543,27.0543,27.0543,27.0543,2.0306433078,0
+CEFA.US,D,20220608,000000,26.7032,26.7032,26.7032,26.7032,5.0766082695,0
+CEFA.US,D,20220609,000000,26.1616,26.1616,26.1616,26.1616,126.9152067375,0
+CEFA.US,D,20220610,000000,25.5342,25.5342,25.4304,25.4304,207.1256173956,0
+CEFA.US,D,20220613,000000,25.1644,25.1644,24.6193,24.6193,296.4739229388,0
+CEFA.US,D,20220614,000000,24.3685,24.3685,24.3685,24.3685,34.5209362326,0
+CEFA.US,D,20220615,000000,24.7705,24.9576,24.7705,24.8393,1727.0621332839,0
+CEFA.US,D,20220616,000000,24.2185,24.2185,24.2185,24.2185,5.0766082695,0
+CEFA.US,D,20220617,000000,24.0712,24.0712,24.0712,24.0712,1.0153216539,0
+CEFA.US,D,20220621,000000,24.5538,24.5538,24.4782,24.4782,147.2216398155,0
+CEFA.US,D,20220622,000000,24.4455,24.4455,24.3304,24.3304,656.9131100733,0
+CEFA.US,D,20220623,000000,24.3652,24.3652,24.2771,24.3148,1483.3849363479,0
+CEFA.US,D,20220624,000000,24.9872,25.0364,24.9243,25.0152,8109.3740496993,0
+CEFA.US,D,20220627,000000,24.9402,24.9402,24.9402,24.9402,3.0459649617,0
+CEFA.US,D,20220628,000000,25.0856,25.0856,24.8015,24.8015,324.902929248,0
+CEFA.US,D,20220629,000000,24.6444,24.6444,24.6444,24.6444,112,0
+CEFA.US,D,20220630,000000,24.55,24.55,24.4949,24.4949,874,0
+CEFA.US,D,20220701,000000,24.5283,24.5283,24.5283,24.5283,5,0
+CEFA.US,D,20220705,000000,23.9,24,23.75,24,4469,0
+CEFA.US,D,20220706,000000,24.17,24.22,24.1,24.1866,681,0
+CEFA.US,D,20220707,000000,24.56,24.56,24.56,24.56,53,0
+CEFA.US,D,20220708,000000,24.5938,24.5938,24.5938,24.5938,96,0
+CEFA.US,D,20220711,000000,24.1659,24.1659,24.1659,24.1659,6,0
+CEFA.US,D,20220712,000000,24.1774,24.1929,24.1774,24.1929,233,0
+CEFA.US,D,20220713,000000,24.1789,24.1789,24.1789,24.1789,63,0
+CEFA.US,D,20220714,000000,23.8287,23.8287,23.8287,23.8287,168,0
+CEFA.US,D,20220715,000000,24.2047,24.2047,24.2047,24.2047,91,0
+CEFA.US,D,20220718,000000,24.49,24.49,24.3442,24.3442,2848,0
+CEFA.US,D,20220719,000000,24.9592,24.9592,24.9592,24.9592,2,0
+CEFA.US,D,20220720,000000,24.86,24.86,24.7982,24.7982,127,0
+CEFA.US,D,20220721,000000,25.1267,25.1267,25.1267,25.1267,120,0
+CEFA.US,D,20220722,000000,25.064,25.064,25.064,25.064,12,0
+CEFA.US,D,20220725,000000,25.25,25.25,25.25,25.25,5,0
+CEFA.US,D,20220726,000000,24.87,24.87,24.8422,24.8422,4351,0
+CEFA.US,D,20220727,000000,25.04,25.4492,25.04,25.4492,226,0
+CEFA.US,D,20220728,000000,25.65,25.72,25.6269,25.6269,429,0
+CEFA.US,D,20220729,000000,25.9886,25.9886,25.9886,25.9886,1,0
+CEFA.US,D,20220801,000000,26,26,26,26,50,0
+CEFA.US,D,20220802,000000,25.6862,25.6862,25.6862,25.6862,13,0
+CEFA.US,D,20220803,000000,25.9,25.96,25.8597,25.9219,1387,0
+CEFA.US,D,20220804,000000,26.0334,26.0334,26.0334,26.0334,13,0
+CEFA.US,D,20220805,000000,25.68,25.84,25.68,25.84,1764,0
+CEFA.US,D,20220808,000000,25.9352,25.9352,25.9352,25.9352,24,0
+CEFA.US,D,20220809,000000,25.77,25.82,25.7006,25.7006,6048,0
+CEFA.US,D,20220810,000000,26.3745,26.3745,26.3745,26.3745,26,0
+CEFA.US,D,20220811,000000,26.33,26.33,26.33,26.33,11,0
+CEFA.US,D,20220812,000000,26.5108,26.5108,26.5108,26.5108,26,0
+CEFA.US,D,20220815,000000,26.68,26.68,26.2402,26.3707,2268,0
+CEFA.US,D,20220816,000000,26.39,26.39,26.39,26.39,72,0
+CEFA.US,D,20220817,000000,26.1828,26.1828,26.1828,26.1828,6,0
+CEFA.US,D,20220818,000000,25.9701,26.1037,25.9701,26.0847,3357,0
+CEFA.US,D,20220819,000000,25.77,25.77,25.59,25.59,2470,0
+CEFA.US,D,20220822,000000,25.2143,25.2143,25.2143,25.2143,11,0
+CEFA.US,D,20220823,000000,25.45,25.45,25.2757,25.2757,401,0
+CEFA.US,D,20220824,000000,25.34,25.34,25.2512,25.2512,2730,0
+CEFA.US,D,20220825,000000,25.55,25.55,25.55,25.55,4,0
+CEFA.US,D,20220826,000000,24.8985,24.8985,24.8985,24.8985,7,0
+CEFA.US,D,20220829,000000,24.8145,24.91,24.8145,24.8146,762,0
+CEFA.US,D,20220830,000000,24.6498,24.6498,24.6498,24.6498,1,0
+CEFA.US,D,20220831,000000,24.69,24.69,24.55,24.5571,200,0
+CEFA.US,D,20220901,000000,24.08,24.2246,24.04,24.2246,742,0
+CEFA.US,D,20220902,000000,24.17,24.17,24.0857,24.0857,8101,0
+CEFA.US,D,20220906,000000,24.07,24.11,23.9984,23.9984,3406,0
+CEFA.US,D,20220907,000000,24.1683,24.1683,24.1683,24.1683,14,0
+CEFA.US,D,20220908,000000,24.24,24.24,24.2,24.2276,324,0
+CEFA.US,D,20220909,000000,24.8453,24.8453,24.8453,24.8453,38,0
+CEFA.US,D,20220912,000000,25.25,25.3,25.18,25.18,1411,0
+CEFA.US,D,20220913,000000,24.53,24.53,24.2837,24.2837,110,0
+CEFA.US,D,20220914,000000,24.393,24.393,24.393,24.393,27,0
+CEFA.US,D,20220915,000000,24.34,24.34,24.182,24.182,230,0
+CEFA.US,D,20220916,000000,24.06,24.06,24.0593,24.0593,173,0
+CEFA.US,D,20220919,000000,23.94,24.1041,23.94,24.1041,101,0
+CEFA.US,D,20220920,000000,23.76,23.76,23.6531,23.725,753,0
+CEFA.US,D,20220921,000000,23.49,23.49,23.4467,23.4467,117,0
+CEFA.US,D,20220922,000000,23.3157,23.3157,23.3157,23.3157,1,0
+CEFA.US,D,20220923,000000,22.86,22.86,22.52,22.5588,737,0
+CEFA.US,D,20220926,000000,22.5,22.5,22.2829,22.2829,113,0
+CEFA.US,D,20220927,000000,22.0371,22.1732,22.0371,22.1481,620,0
+CEFA.US,D,20220928,000000,22.6933,22.6933,22.6,22.6,641,0
+CEFA.US,D,20220929,000000,22.25,22.3533,22.25,22.3533,113,0
+CEFA.US,D,20220930,000000,22.47,22.47,22.3003,22.3003,100,0
+CEFA.US,D,20221003,000000,22.67,22.79,22.67,22.7739,883,0
+CEFA.US,D,20221004,000000,23.63,23.63,23.63,23.63,12,0
+CEFA.US,D,20221005,000000,23.24,23.4225,23.18,23.4225,1914,0
+CEFA.US,D,20221006,000000,23.09,23.09,23.0294,23.0294,236,0
+CEFA.US,D,20221007,000000,22.635,22.635,22.635,22.635,2,0
+CEFA.US,D,20221010,000000,22.4817,22.4817,22.4817,22.4817,4,0
+CEFA.US,D,20221011,000000,22.1959,22.1959,22.1959,22.1959,2,0
+CEFA.US,D,20221012,000000,22.1266,22.1266,22.1266,22.1266,23,0
+CEFA.US,D,20221013,000000,22,22.5631,21.99,22.5631,2695,0
+CEFA.US,D,20221014,000000,22.1713,22.1713,22.1713,22.1713,2,0
+CEFA.US,D,20221017,000000,22.695,22.71,22.695,22.706,338,0
+CEFA.US,D,20221018,000000,22.8329,22.8329,22.8329,22.8329,114,0
+CEFA.US,D,20221019,000000,22.63,22.7,22.4702,22.5847,2833,0
+CEFA.US,D,20221020,000000,22.87,22.91,22.5572,22.5572,2976,0
+CEFA.US,D,20221021,000000,22.9159,22.9159,22.9159,22.9159,71,0
+CEFA.US,D,20221024,000000,22.885,22.885,22.885,22.885,1,0
+CEFA.US,D,20221025,000000,23.4207,23.4207,23.4207,23.4207,3,0
+CEFA.US,D,20221026,000000,23.6253,23.6253,23.6253,23.6253,10,0
+CEFA.US,D,20221027,000000,23.41,23.41,23.41,23.41,2,0
+CEFA.US,D,20221028,000000,23.579,23.579,23.579,23.579,2,0
+CEFA.US,D,20221031,000000,23.3642,23.3642,23.3642,23.3642,2,0
+CEFA.US,D,20221101,000000,23.6098,23.6098,23.6098,23.6098,9,0
+CEFA.US,D,20221102,000000,23.188,23.188,23.188,23.188,20,0
+CEFA.US,D,20221103,000000,23.19,23.19,22.96,22.96,501,0
+CEFA.US,D,20221104,000000,23.86,23.9216,23.86,23.9216,324,0
+CEFA.US,D,20221107,000000,24,24,24,24,1,0
+CEFA.US,D,20221108,000000,24.278,24.278,24.278,24.278,57,0
+CEFA.US,D,20221109,000000,23.8901,23.8901,23.8901,23.8901,182,0
+CEFA.US,D,20221110,000000,25.2626,25.2626,25.2626,25.2626,46,0
+CEFA.US,D,20221111,000000,25.9057,25.9057,25.9057,25.9057,1,0
+CEFA.US,D,20221114,000000,25.7,25.7,25.7,25.7,72,0
+CEFA.US,D,20221115,000000,25.8412,25.8412,25.8412,25.8412,180,0
+CEFA.US,D,20221116,000000,25.78,25.79,25.78,25.79,269,0
+CEFA.US,D,20221117,000000,25.69,25.7529,25.69,25.7529,495,0
+CEFA.US,D,20221118,000000,25.71,25.7754,25.71,25.7754,400,0
+CEFA.US,D,20221121,000000,25.5514,25.5514,25.5514,25.5514,96,0
+CEFA.US,D,20221122,000000,25.8661,25.92,25.8661,25.92,671,0
+CEFA.US,D,20221123,000000,26.08,26.1316,26.07,26.1316,390,0
+CEFA.US,D,20221125,000000,26.33,26.33,26.33,26.33,2,0
+CEFA.US,D,20221128,000000,26.35,26.35,26.0009,26.0009,1008,0
+CEFA.US,D,20221129,000000,26.1,26.1114,26.0921,26.1114,1001,0
+CEFA.US,D,20221130,000000,26.6159,26.6159,26.6159,26.6159,71,0
+CEFA.US,D,20221201,000000,26.849,26.849,26.8184,26.8184,116,0
+CEFA.US,D,20221202,000000,26.8015,26.8015,26.8015,26.8015,10,0
+CEFA.US,D,20221205,000000,26.66,26.66,26.4284,26.4284,203,0
+CEFA.US,D,20221206,000000,26.34,26.34,26.28,26.28,165,0
+CEFA.US,D,20221208,000000,26.4086,26.4086,26.4086,26.4086,118,0
+CEFA.US,D,20221209,000000,26.4367,26.4367,26.4367,26.4367,1,0
+CEFA.US,D,20221212,000000,26.5014,26.5014,26.5014,26.5014,19,0
+CEFA.US,D,20221213,000000,26.9499,26.9499,26.9499,26.9499,5,0
+CEFA.US,D,20221214,000000,27.04,27.1,26.9031,26.9031,202,0
+CEFA.US,D,20221215,000000,26.09,26.295,26.09,26.1552,3718,0
+CEFA.US,D,20221216,000000,25.9383,25.9383,25.9383,25.9383,4,0
+CEFA.US,D,20221219,000000,25.8325,25.8325,25.8325,25.8325,43,0
+CEFA.US,D,20221220,000000,26.02,26.06,25.93,25.93,1768,0
+CEFA.US,D,20221221,000000,26.1863,26.1863,26.1863,26.1863,3,0
+CEFA.US,D,20221222,000000,25.9827,25.9827,25.9827,25.9827,1,0
+CEFA.US,D,20221223,000000,26.02,26.0534,26.02,26.0534,502,0
+CEFA.US,D,20221227,000000,26.1,26.12,26.0792,26.0792,3343,0
+CEFA.US,D,20221228,000000,25.7988,25.7988,25.7988,25.7988,46,0
+CEFA.US,D,20221229,000000,26,26.25,25.97,26.125,12011,0
+CEFA.US,D,20221230,000000,25.78,25.88,25.78,25.7859,1560,0
+CEFA.US,D,20230103,000000,25.94,25.97,25.75,25.8763,1737,0
+CEFA.US,D,20230104,000000,26.1868,26.1868,26.1868,26.1868,6,0
+CEFA.US,D,20230105,000000,25.92,25.9394,25.92,25.9394,2945,0
+CEFA.US,D,20230106,000000,26.54,26.54,26.54,26.54,51,0
+CEFA.US,D,20230109,000000,26.7277,26.7277,26.7277,26.7277,5,0
+CEFA.US,D,20230110,000000,26.7525,26.87,26.7525,26.8211,379,0
+CEFA.US,D,20230111,000000,27.0799,27.0799,27.0641,27.0641,376,0
+CEFA.US,D,20230112,000000,27.5,27.5,27.41,27.41,1270,0
+CEFA.US,D,20230113,000000,27.6163,27.6163,27.6163,27.6163,71,0
+CEFA.US,D,20230117,000000,27.82,27.89,27.7295,27.7295,525,0
+CEFA.US,D,20230118,000000,27.65,27.65,27.65,27.65,136,0
+CEFA.US,D,20230119,000000,27.57,27.59,27.57,27.5897,892,0
+CEFA.US,D,20230120,000000,27.71,27.8591,27.7,27.8591,204,0
+CEFA.US,D,20230123,000000,27.9659,27.9659,27.9659,27.9659,18,0
+CEFA.US,D,20230124,000000,27.9706,27.9706,27.9706,27.9706,2,0
+CEFA.US,D,20230125,000000,28.1444,28.1444,28.1444,28.1444,5,0
+CEFA.US,D,20230126,000000,28.04,28.18,27.9801,28.18,4990,0
+CEFA.US,D,20230127,000000,28.095,28.095,28.095,28.095,68,0
+CEFA.US,D,20230130,000000,28.19,28.19,27.9146,27.9146,180,0
+CEFA.US,D,20230131,000000,28.0499,28.1137,27.96,28.1137,1189,0
+CEFA.US,D,20230201,000000,28.04,28.38,27.89,28.38,2284,0
+CEFA.US,D,20230202,000000,28.3938,28.3938,28.3938,28.3938,22,0
+CEFA.US,D,20230203,000000,28.1357,28.1357,28.1357,28.1357,49,0
+CEFA.US,D,20230206,000000,27.73,27.81,27.73,27.81,525,0
+CEFA.US,D,20230207,000000,28.0401,28.0401,28.0401,28.0401,5,0
+CEFA.US,D,20230208,000000,27.8505,27.93,27.8075,27.8075,1994,0
+CEFA.US,D,20230209,000000,27.8867,27.8867,27.8867,27.8867,96,0
+CEFA.US,D,20230210,000000,27.8,27.81,27.7872,27.7872,381,0
+CEFA.US,D,20230213,000000,27.995,28.045,27.995,28.045,177,0
+CEFA.US,D,20230214,000000,27.91,28.0747,27.91,28.0747,4339,0
+CEFA.US,D,20230215,000000,27.86,27.9328,27.86,27.9328,219983,0
+CEFA.US,D,20230216,000000,27.77,28.0387,27.74,27.8439,6710,0
+CEFA.US,D,20230217,000000,27.66,27.8601,27.62,27.8226,4762,0
+CEFA.US,D,20230221,000000,27.64,27.7299,27.51,27.515,3329,0
+CEFA.US,D,20230222,000000,27.43,27.49,27.3288,27.3288,381,0
+CEFA.US,D,20230223,000000,27.41,27.445,27.31,27.445,843,0
+CEFA.US,D,20230224,000000,27.06,27.07,26.94,26.9948,3321,0
+CEFA.US,D,20230227,000000,27.32,27.43,27.2658,27.2658,2536,0
+CEFA.US,D,20230228,000000,27.1238,27.1238,27.1238,27.1238,107,0
+CEFA.US,D,20230301,000000,27.2509,27.2509,27.2509,27.2509,105,0
+CEFA.US,D,20230302,000000,27.16,27.2694,27.145,27.2694,1665,0
+CEFA.US,D,20230303,000000,27.6893,27.6893,27.6893,27.6893,16,0
+CEFA.US,D,20230306,000000,27.6604,27.6604,27.6604,27.6604,42,0
+CEFA.US,D,20230307,000000,27.21,27.21,27.1895,27.1895,33993,0
+CEFA.US,D,20230308,000000,27.36,27.375,27.265,27.3431,3522,0
+CEFA.US,D,20230309,000000,27.1348,27.1348,27.1348,27.1348,59,0
+CEFA.US,D,20230310,000000,26.8489,26.8489,26.8489,26.8489,100,0
+CEFA.US,D,20230313,000000,26.81,26.83,26.74,26.74,833,0
+CEFA.US,D,20230314,000000,26.96,26.96,26.78,26.9563,3342,0
+CEFA.US,D,20230315,000000,26.37,26.37,26.05,26.19,636,0
+CEFA.US,D,20230316,000000,26.3118,26.58,26.3118,26.58,567,0
+CEFA.US,D,20230317,000000,26.3242,26.3242,26.2984,26.2984,151,0
+CEFA.US,D,20230320,000000,26.49,26.71,26.49,26.71,204,0
+CEFA.US,D,20230321,000000,26.99,27.1,26.96,27.1,6814,0
+CEFA.US,D,20230322,000000,27.14,27.14,27.09,27.09,470,0
+CEFA.US,D,20230323,000000,27.35,27.35,27.03,27.03,1584,0
+CEFA.US,D,20230324,000000,26.7601,27.02,26.7601,27.02,154,0
+CEFA.US,D,20230327,000000,26.9,27.22,26.9,27.22,364,0
+CEFA.US,D,20230328,000000,27.13,27.13,27.13,27.13,2,0
+CEFA.US,D,20230329,000000,27.456,27.456,27.456,27.456,1,0
+CEFA.US,D,20230330,000000,27.78,27.78,27.78,27.78,2,0
+CEFA.US,D,20230331,000000,27.9108,27.9108,27.9108,27.9108,1,0
+CEFA.US,D,20230403,000000,28.02,28.21,28.02,28.21,30441,0
+CEFA.US,D,20230404,000000,28.116,28.116,28.116,28.116,5,0
+CEFA.US,D,20230405,000000,27.922,27.922,27.922,27.922,10,0
+CEFA.US,D,20230406,000000,27.9903,27.9903,27.9903,27.9903,2,0
+CEFA.US,D,20230410,000000,27.885,27.9317,27.885,27.9317,433,0
+CEFA.US,D,20230411,000000,28.068,28.068,28.068,28.068,10,0
+CEFA.US,D,20230412,000000,28.37,28.42,28.2164,28.2164,3883,0
+CEFA.US,D,20230413,000000,28.6356,28.6356,28.618,28.618,133,0
+CEFA.US,D,20230414,000000,28.5299,28.53,28.468,28.468,346,0
+CEFA.US,D,20230417,000000,28.38,28.39,28.3325,28.3824,1774,0
+CEFA.US,D,20230418,000000,28.56,28.62,28.56,28.62,965,0
+CEFA.US,D,20230419,000000,28.51,28.51,28.51,28.51,74,0
+CEFA.US,D,20230420,000000,28.446,28.446,28.446,28.446,58,0
+CEFA.US,D,20230421,000000,28.5816,28.5816,28.5816,28.5816,14,0
+CEFA.US,D,20230424,000000,28.605,28.6897,28.605,28.6539,338,0
+CEFA.US,D,20230425,000000,28.43,28.43,28.2405,28.2405,719,0
+CEFA.US,D,20230426,000000,28.17,28.37,28.17,28.21,8801,0
+CEFA.US,D,20230427,000000,28.43,28.59,28.43,28.59,3887,0
+CEFA.US,D,20230428,000000,28.5233,28.5233,28.5233,28.5233,10,0
+CEFA.US,D,20230501,000000,28.59,28.66,28.5353,28.5353,780,0
+CEFA.US,D,20230502,000000,28.1301,28.2381,28.1301,28.2381,1106,0
+CEFA.US,D,20230503,000000,28.2829,28.2829,28.2829,28.2829,48,0
+CEFA.US,D,20230504,000000,28.2441,28.2441,28.2441,28.2441,18,0
+CEFA.US,D,20230505,000000,28.3542,28.6458,28.3542,28.6458,1648,0
+CEFA.US,D,20230508,000000,28.7389,28.7389,28.68,28.68,299,0
+CEFA.US,D,20230509,000000,28.5502,28.5502,28.5502,28.5502,70,0
+CEFA.US,D,20230510,000000,28.49,28.5386,28.49,28.5386,512,0
+CEFA.US,D,20230511,000000,28.45,28.45,28.45,28.45,42,0
+CEFA.US,D,20230512,000000,28.41,28.41,28.41,28.41,3,0
+CEFA.US,D,20230515,000000,28.6504,28.6504,28.6504,28.6504,25,0
+CEFA.US,D,20230516,000000,28.37,28.37,28.37,28.37,51,0
+CEFA.US,D,20230517,000000,28.55,28.55,28.55,28.55,38,0
+CEFA.US,D,20230518,000000,28.4859,28.4859,28.4859,28.4859,1,0
+CEFA.US,D,20230519,000000,28.6209,28.6538,28.6209,28.6538,661,0
+CEFA.US,D,20230522,000000,28.68,28.68,28.68,28.68,99,0
+CEFA.US,D,20230523,000000,28.52,28.52,28.2661,28.2661,109,0
+CEFA.US,D,20230524,000000,28.1,28.1,27.8922,27.8922,345,0
+CEFA.US,D,20230525,000000,27.834,27.84,27.834,27.84,223,0
+CEFA.US,D,20230526,000000,28.0903,28.0903,28.0903,28.0903,18,0
+CEFA.US,D,20230530,000000,27.85,27.85,27.85,27.85,3,0
+CEFA.US,D,20230531,000000,27.53,27.557,27.47,27.557,835,0
+CEFA.US,D,20230601,000000,28.06,28.06,28.02,28.02,134,0
+CEFA.US,D,20230602,000000,28.26,28.458,28.26,28.39,445,0
+CEFA.US,D,20230605,000000,28.3913,28.3913,28.2847,28.2847,1625,0
+CEFA.US,D,20230606,000000,28.36,28.495,28.35,28.495,2780,0
+CEFA.US,D,20230607,000000,28.36,28.45,28.18,28.1805,23390,0
+CEFA.US,D,20230608,000000,28.479,28.479,28.479,28.479,57,0
+CEFA.US,D,20230609,000000,28.51,28.51,28.5074,28.5074,153,0
+CEFA.US,D,20230612,000000,28.6633,28.6633,28.6633,28.6633,52,0
+CEFA.US,D,20230613,000000,29.19,29.19,29.02,29.0208,672,0
+CEFA.US,D,20230614,000000,28.91,29.2171,28.91,29.05,495,0
+CEFA.US,D,20230615,000000,29.3118,29.3118,29.3118,29.3118,36,0
+CEFA.US,D,20230616,000000,29.4165,29.4165,29.265,29.2684,729,0
+CEFA.US,D,20230620,000000,29.1899,29.1899,28.915,28.9497,994,0
+CEFA.US,D,20230621,000000,28.924,28.9606,28.92,28.92,934,0
+CEFA.US,D,20230622,000000,28.73,28.73,28.73,28.73,2,0
+CEFA.US,D,20230623,000000,28.2969,28.2969,28.2969,28.2969,49,0
+CEFA.US,D,20230626,000000,28.335,28.3854,28.31,28.34,6784,0
+CEFA.US,D,20230627,000000,28.565,28.5716,28.5625,28.5716,351,0
+CEFA.US,D,20230628,000000,28.6198,28.6198,28.6198,28.6198,3,0
+CEFA.US,D,20230629,000000,28.195,28.2125,28.18,28.2125,2570,0
+CEFA.US,D,20230630,000000,28.5346,28.5677,28.5294,28.5677,1320,0
+CEFA.US,D,20230703,000000,28.65,28.65,28.5885,28.5885,556,0
+CEFA.US,D,20230705,000000,28.1946,28.2323,28.1946,28.2323,128,0
+CEFA.US,D,20230706,000000,27.73,27.75,27.73,27.734,310,0
+CEFA.US,D,20230707,000000,27.9299,27.9684,27.9299,27.9684,287,0
+CEFA.US,D,20230710,000000,27.9965,27.9965,27.9965,27.9965,47,0
+CEFA.US,D,20230711,000000,28.14,28.31,28.1,28.205,8541,0
+CEFA.US,D,20230712,000000,28.67,28.78,28.67,28.78,2524,0
+CEFA.US,D,20230713,000000,29.2804,29.2804,29.2804,29.2804,97,0
+CEFA.US,D,20230714,000000,29.31,29.31,29.1053,29.1053,4803,0
+CEFA.US,D,20230717,000000,29.07,29.1188,29.07,29.1188,614,0
+CEFA.US,D,20230718,000000,29.22,29.26,29.22,29.26,2569,0
+CEFA.US,D,20230719,000000,29.22,29.22,29.2142,29.2142,426,0
+CEFA.US,D,20230720,000000,29.02,29.02,28.998,28.998,340,0
+CEFA.US,D,20230721,000000,29.07,29.07,29.07,29.07,13,0
+CEFA.US,D,20230724,000000,28.9891,28.9891,28.9891,28.9891,17,0
+CEFA.US,D,20230725,000000,29.055,29.0657,29.055,29.0657,567,0
+CEFA.US,D,20230726,000000,28.9837,29.0748,28.94,29.0748,720,0
+CEFA.US,D,20230727,000000,29.0522,29.0522,29.0522,29.0522,77,0
+CEFA.US,D,20230728,000000,29.2461,29.2461,29.2461,29.2461,29,0
+CEFA.US,D,20230731,000000,29.3056,29.3056,29.2,29.2,258,0
+CEFA.US,D,20230801,000000,28.67,28.84,28.67,28.84,247,0
+CEFA.US,D,20230802,000000,28.485,28.485,28.2001,28.2933,635,0
+CEFA.US,D,20230803,000000,28.115,28.2382,28.115,28.2382,430,0
+CEFA.US,D,20230804,000000,28.3088,28.3088,28.3088,28.3088,71,0
+CEFA.US,D,20230807,000000,28.516,28.516,28.516,28.516,45,0
+CEFA.US,D,20230808,000000,28.09,28.2587,28.09,28.2587,2102,0
+CEFA.US,D,20230809,000000,28.35,28.35,28.2296,28.2296,238,0
+CEFA.US,D,20230810,000000,28.5,28.5,28.32,28.32,174,0
+CEFA.US,D,20230811,000000,28.2299,28.2299,28.14,28.14,262,0
+CEFA.US,D,20230814,000000,27.99,28.0444,27.99,28.0444,246,0
+CEFA.US,D,20230815,000000,27.71,27.7299,27.66,27.66,2659,0
+CEFA.US,D,20230816,000000,27.655,27.75,27.4639,27.4639,4023,0
+CEFA.US,D,20230817,000000,27.2317,27.2317,27.2317,27.2317,60,0
+CEFA.US,D,20230818,000000,27.19,27.2358,27.19,27.2358,162,0
+CEFA.US,D,20230821,000000,27.2601,27.35,27.2601,27.3386,4700,0
+CEFA.US,D,20230822,000000,27.27,27.3305,27.27,27.29,416,0
+CEFA.US,D,20230823,000000,27.55,27.5752,27.503,27.5752,347,0
+CEFA.US,D,20230824,000000,27.5,27.5,27.21,27.21,1923,0
+CEFA.US,D,20230825,000000,27.34,27.42,27.23,27.42,1402,0
+CEFA.US,D,20230828,000000,27.66,27.66,27.65,27.65,101,0
+CEFA.US,D,20230829,000000,27.9957,27.9957,27.9957,27.9957,3,0
+CEFA.US,D,20230830,000000,27.97,27.9856,27.97,27.9856,168,0
+CEFA.US,D,20230831,000000,27.9,27.92,27.9,27.92,139,0
+CEFA.US,D,20230901,000000,28,28,27.87,27.87,399,0
+CEFA.US,D,20230905,000000,27.71,27.71,27.71,27.71,21,0
+CEFA.US,D,20230906,000000,27.56,27.5872,27.4912,27.5872,529,0
+CEFA.US,D,20230907,000000,27.5,27.5,27.5,27.5,43,0
+CEFA.US,D,20230908,000000,27.44,27.44,27.3841,27.3841,322,0
+CEFA.US,D,20230911,000000,27.91,27.91,27.72,27.72,259,0
+CEFA.US,D,20230912,000000,27.27,27.61,27.27,27.56,565,0
+CEFA.US,D,20230913,000000,27.54,27.68,27.54,27.68,16572,0
+CEFA.US,D,20230914,000000,27.85,27.8965,27.795,27.8965,1158,0
+CEFA.US,D,20230915,000000,27.8407,27.8407,27.8141,27.8141,666,0
+CEFA.US,D,20230918,000000,27.79,27.83,27.79,27.83,201,0
+CEFA.US,D,20230919,000000,27.8298,27.8298,27.7852,27.7852,144,0
+CEFA.US,D,20230920,000000,27.75,27.75,27.75,27.75,80,0
+CEFA.US,D,20230921,000000,27.27,27.27,27.27,27.27,31,0
+CEFA.US,D,20230922,000000,27.1801,27.2585,27.1801,27.2585,244,0
+CEFA.US,D,20230925,000000,27.1,27.1,27.1,27.1,135,0
+CEFA.US,D,20230926,000000,26.93,26.93,26.67,26.67,1324,0
+CEFA.US,D,20230927,000000,26.79,26.8,26.6803,26.6803,388,0
+CEFA.US,D,20230928,000000,26.8758,26.8758,26.8758,26.8758,16,0
+CEFA.US,D,20230929,000000,27.0399,27.04,26.7872,26.7872,1568,0
+CEFA.US,D,20231002,000000,26.48,26.48,26.48,26.48,52,0
+CEFA.US,D,20231003,000000,26.18,26.18,26.17,26.17,242,0
+CEFA.US,D,20231004,000000,26.1508,26.1508,26.1508,26.1508,33,0
+CEFA.US,D,20231005,000000,26.3994,26.3994,26.3994,26.3994,5,0
+CEFA.US,D,20231006,000000,26.6769,26.6769,26.6769,26.6769,4,0
+CEFA.US,D,20231009,000000,26.41,26.7,26.41,26.7,263,0
+CEFA.US,D,20231010,000000,26.9935,26.9935,26.9935,26.9935,116,0
+CEFA.US,D,20231011,000000,27.0528,27.0528,27.0528,27.0528,55,0
+CEFA.US,D,20231012,000000,27.05,27.05,26.7703,26.7703,500,0
+CEFA.US,D,20231013,000000,26.58,26.58,26.5227,26.5227,498,0
+CEFA.US,D,20231016,000000,26.8,26.8,26.8,26.8,46,0
+CEFA.US,D,20231017,000000,26.7082,26.7374,26.7082,26.7374,266,0
+CEFA.US,D,20231018,000000,26.37,26.37,26.3093,26.3093,261,0
+CEFA.US,D,20231019,000000,26.13,26.13,26.13,26.13,1,0
+CEFA.US,D,20231020,000000,25.91,25.91,25.91,25.91,116,0
+CEFA.US,D,20231023,000000,26.0399,26.11,25.98,25.98,6020,0
+CEFA.US,D,20231024,000000,26.0894,26.0933,26.0894,26.0933,339,0
+CEFA.US,D,20231025,000000,25.935,25.935,25.935,25.935,1,0
+CEFA.US,D,20231026,000000,25.7669,25.7719,25.75,25.7719,5854,0
+CEFA.US,D,20231027,000000,25.7555,25.7555,25.7555,25.7555,43,0
+CEFA.US,D,20231030,000000,26.0549,26.0549,26.0549,26.0549,4,0
+CEFA.US,D,20231031,000000,26.1706,26.1706,26.1706,26.1706,218,0
+CEFA.US,D,20231101,000000,26.455,26.455,26.455,26.455,38,0
+CEFA.US,D,20231102,000000,27.09,27.09,27.09,27.09,87,0
+CEFA.US,D,20231103,000000,27.3401,27.3794,27.3401,27.3794,197,0
+CEFA.US,D,20231106,000000,27.33,27.34,27.28,27.28,1339,0
+CEFA.US,D,20231107,000000,27.09,27.09,27.09,27.09,37,0
+CEFA.US,D,20231108,000000,26.9944,26.9944,26.9944,26.9944,11,0
+CEFA.US,D,20231109,000000,26.97,26.97,26.97,26.97,32,0
+CEFA.US,D,20231110,000000,27.1103,27.1103,27.1103,27.1103,9,0
+CEFA.US,D,20231113,000000,27.16,27.16,27.16,27.16,46,0
+CEFA.US,D,20231114,000000,27.88,27.9097,27.825,27.9097,890,0
+CEFA.US,D,20231115,000000,28.16,28.16,27.8601,27.96,751,0
+CEFA.US,D,20231116,000000,27.825,27.91,27.825,27.91,169,0
+CEFA.US,D,20231117,000000,28.18,28.25,28.18,28.25,200,0
+CEFA.US,D,20231120,000000,28.25,28.38,28.211,28.2869,21567,0
+CEFA.US,D,20231121,000000,28.1198,28.1198,28.1198,28.1198,50,0
+CEFA.US,D,20231122,000000,28.2138,28.2138,28.2138,28.2138,13,0
+CEFA.US,D,20231124,000000,28.302,28.45,28.302,28.42,823,0
+CEFA.US,D,20231127,000000,28.3317,28.43,28.3,28.3508,2047,0
+CEFA.US,D,20231128,000000,28.3468,28.3468,28.3468,28.3468,4,0
+CEFA.US,D,20231129,000000,28.7,28.7,28.4101,28.4101,201,0
+CEFA.US,D,20231130,000000,28.43,28.47,28.43,28.4691,1955,0
+CEFA.US,D,20231201,000000,28.84,28.85,28.829,28.829,13206,0
+CEFA.US,D,20231204,000000,28.59,28.59,28.59,28.59,15,0
+CEFA.US,D,20231205,000000,28.5085,28.5085,28.5085,28.5085,12,0
+CEFA.US,D,20231206,000000,28.69,28.83,28.6176,28.6176,5195,0
+CEFA.US,D,20231207,000000,28.65,28.8216,28.65,28.8216,1506,0
+CEFA.US,D,20231208,000000,28.865,28.865,28.865,28.865,3,0
+CEFA.US,D,20231211,000000,28.88,28.905,28.88,28.905,242,0
+CEFA.US,D,20231212,000000,28.9105,28.9105,28.9105,28.9105,273,0
+CEFA.US,D,20231213,000000,28.76,29.3886,28.76,29.3886,950,0
+CEFA.US,D,20231214,000000,29.6,29.661,29.59,29.661,261,0
+CEFA.US,D,20231215,000000,29.42,29.47,29.19,29.24,12925,0
+CEFA.US,D,20231218,000000,29.59,29.59,29.27,29.3197,2321,0
+CEFA.US,D,20231219,000000,29.64,29.64,28.02,29.5624,2914,0
+CEFA.US,D,20231220,000000,29.6532,29.6532,29.3,29.3,168,0
+CEFA.US,D,20231221,000000,29.6578,29.6578,29.6578,29.6578,10,0
+CEFA.US,D,20231222,000000,29.8129,29.8129,29.76,29.76,480,0
+CEFA.US,D,20231226,000000,29.78,29.8841,29.78,29.8841,481,0
+CEFA.US,D,20231227,000000,29.89,30.0931,29.87,29.9759,1364,0
+CEFA.US,D,20231228,000000,29.61,29.675,29.5,29.675,3583,0
+CEFA.US,D,20231229,000000,29.48,29.5584,29.4601,29.5584,2685,0
+CEFA.US,D,20240102,000000,29.225,29.225,29.225,29.225,118,0
+CEFA.US,D,20240103,000000,28.875,28.903,28.875,28.903,270,0
+CEFA.US,D,20240104,000000,29.1043,29.1043,28.9415,28.9415,784,0
+CEFA.US,D,20240105,000000,28.97,28.98,28.938,28.945,1344,0
+CEFA.US,D,20240108,000000,29.1057,29.3135,29.09,29.3135,1206,0
+CEFA.US,D,20240109,000000,29.03,29.08,29.0256,29.0256,1245,0
+CEFA.US,D,20240110,000000,29.25,29.25,29.21,29.2433,2627,0
+CEFA.US,D,20240111,000000,29.22,29.2675,29.22,29.2675,203,0
+CEFA.US,D,20240112,000000,29.3937,29.3937,29.3937,29.3937,14,0
+CEFA.US,D,20240116,000000,29.19,29.19,28.825,28.825,508,0
+CEFA.US,D,20240117,000000,28.52,28.59,28.52,28.5595,672,0
+CEFA.US,D,20240118,000000,28.63,28.7926,28.63,28.7926,7342,0
+CEFA.US,D,20240119,000000,28.8797,28.8797,28.8797,28.8797,12,0
+CEFA.US,D,20240122,000000,29.0142,29.0142,28.983,28.983,406,0
+CEFA.US,D,20240123,000000,28.9357,28.969,28.9357,28.963,4885,0
+CEFA.US,D,20240124,000000,29.17,29.17,29.17,29.17,15,0
+CEFA.US,D,20240125,000000,29.21,29.27,29.1487,29.2679,3920,0
+CEFA.US,D,20240126,000000,29.3401,29.4298,29.3401,29.3643,2318,0
+CEFA.US,D,20240129,000000,29.48,29.48,29.48,29.48,106,0
+CEFA.US,D,20240130,000000,29.5201,29.5201,29.5201,29.5201,189,0
+CEFA.US,D,20240131,000000,29.7,29.7,29.3564,29.3564,460,0
+CEFA.US,D,20240201,000000,29.7,29.73,29.6794,29.6794,1550,0
+CEFA.US,D,20240202,000000,29.42,29.4528,29.41,29.4528,1293,0
+CEFA.US,D,20240205,000000,29.36,29.36,29.3191,29.3191,329,0
+CEFA.US,D,20240206,000000,29.46,29.46,29.46,29.46,4,0
+CEFA.US,D,20240207,000000,29.4434,29.5314,29.401,29.5314,680,0
+CEFA.US,D,20240208,000000,29.5365,29.5365,29.5365,29.5365,112,0
+CEFA.US,D,20240209,000000,29.26,29.64,29.26,29.64,111,0
+CEFA.US,D,20240212,000000,29.82,29.83,29.7255,29.7255,428,0
+CEFA.US,D,20240213,000000,29.2189,29.2189,29.2189,29.2189,149,0
+CEFA.US,D,20240214,000000,29.539,29.539,29.539,29.539,2,0
+CEFA.US,D,20240215,000000,29.8,29.8911,29.8,29.8911,244,0
+CEFA.US,D,20240216,000000,29.9359,29.9359,29.9359,29.9359,1,0
+CEFA.US,D,20240220,000000,29.97,29.97,29.97,29.97,3,0
+CEFA.US,D,20240221,000000,30.0772,30.0772,30.0772,30.0772,9,0
+CEFA.US,D,20240222,000000,30.466,30.466,30.466,30.466,12,0
+CEFA.US,D,20240223,000000,30.4619,30.4619,30.4619,30.4619,1,0
+CEFA.US,D,20240226,000000,30.525,30.56,30.5071,30.5071,4140,0
+CEFA.US,D,20240227,000000,30.61,30.61,30.61,30.61,7,0
+CEFA.US,D,20240228,000000,30.15,30.41,30.15,30.39,1797,0
+CEFA.US,D,20240229,000000,30.5788,30.5788,30.5788,30.5788,124,0
+CEFA.US,D,20240301,000000,30.8108,30.8787,30.8108,30.8787,332,0
+CEFA.US,D,20240304,000000,30.79,30.79,30.79,30.79,62,0
+CEFA.US,D,20240305,000000,30.7498,30.7498,30.7498,30.7498,3,0
+CEFA.US,D,20240306,000000,31.12,31.12,31.12,31.12,1,0
+CEFA.US,D,20240307,000000,31.4464,31.4464,31.4156,31.4156,1091,0
+CEFA.US,D,20240308,000000,31.4801,31.4801,31.2701,31.3335,3089,0
+CEFA.US,D,20240311,000000,31,31.07,30.96,31.07,1258,0
+CEFA.US,D,20240312,000000,31.2936,31.2936,31.2936,31.2936,42,0
+CEFA.US,D,20240313,000000,31.3084,31.3084,31.3084,31.3084,6,0
+CEFA.US,D,20240314,000000,31.08,31.08,30.95,31.0166,612,0
+CEFA.US,D,20240315,000000,31.06,31.1011,31.06,31.1011,266,0
+CEFA.US,D,20240318,000000,31.1114,31.1114,31.1114,31.1114,8,0
+CEFA.US,D,20240319,000000,31.11,31.1814,31.11,31.1814,157,0
+CEFA.US,D,20240320,000000,31.4539,31.4539,31.4539,31.4539,123,0
+CEFA.US,D,20240321,000000,31.51,31.5122,31.51,31.5122,204,0
+CEFA.US,D,20240322,000000,31.435,31.4353,31.4284,31.4284,509,0
+CEFA.US,D,20240325,000000,31.34,31.47,31.33,31.33,4810,0
+CEFA.US,D,20240326,000000,31.3547,31.4232,31.3547,31.3885,2152,0
+CEFA.US,D,20240327,000000,31.79,31.79,31.54,31.5588,1718,0
+CEFA.US,D,20240328,000000,31.4662,31.5,31.4548,31.4548,2539,0
+CEFA.US,D,20240401,000000,31.305,31.35,31.2796,31.2796,312,0
+CEFA.US,D,20240402,000000,31.0952,31.0952,31.0952,31.0952,84,0
+CEFA.US,D,20240403,000000,31.1042,31.1839,31.1042,31.1839,1008,0
+CEFA.US,D,20240404,000000,30.9811,30.9811,30.9811,30.9811,10,0
+CEFA.US,D,20240405,000000,30.9,31.1047,30.9,31.1047,299,0
+CEFA.US,D,20240408,000000,31.305,31.305,31.305,31.305,310,0
+CEFA.US,D,20240409,000000,31.27,31.27,31.1588,31.2568,1055,0
+CEFA.US,D,20240410,000000,30.8326,30.89,30.8235,30.8235,478,0
+CEFA.US,D,20240411,000000,30.8797,30.8797,30.8797,30.8797,110,0
+CEFA.US,D,20240412,000000,30.5908,30.64,30.3582,30.372,11265,0
+CEFA.US,D,20240415,000000,30.64,30.64,30.2733,30.2733,252,0
+CEFA.US,D,20240416,000000,30.0162,30.0162,30.0162,30.0162,72,0
+CEFA.US,D,20240417,000000,29.91,30.16,29.91,29.9931,7358,0
+CEFA.US,D,20240418,000000,29.91,29.91,29.9006,29.9006,510,0
+CEFA.US,D,20240419,000000,29.98,29.98,29.98,29.98,253,0
+CEFA.US,D,20240422,000000,30.33,30.33,30.2163,30.2163,4060,0
+CEFA.US,D,20240423,000000,30.63,30.63,30.63,30.63,11,0
+CEFA.US,D,20240424,000000,30.5372,30.5372,30.5372,30.5372,4,0
+CEFA.US,D,20240425,000000,30.3147,30.3147,30.3147,30.3147,34,0
+CEFA.US,D,20240426,000000,30.5,30.5,30.5,30.5,6,0
+CEFA.US,D,20240429,000000,30.57,30.59,30.51,30.59,2656,0
+CEFA.US,D,20240430,000000,30.7,30.7,30.2749,30.2749,1081,0
+CEFA.US,D,20240501,000000,30.1503,30.238,30.1503,30.238,272,0
+CEFA.US,D,20240502,000000,30.57,30.57,30.57,30.57,245,0
+CEFA.US,D,20240503,000000,31.0394,31.1486,30.94,31.0656,59706,0
+CEFA.US,D,20240506,000000,31.11,31.23,31.1045,31.23,6902,0
+CEFA.US,D,20240507,000000,31.2604,31.2604,31.2604,31.2604,66,0
+CEFA.US,D,20240508,000000,31.41,31.41,31.13,31.25,696,0
+CEFA.US,D,20240509,000000,31.31,31.44,31.31,31.44,293207,0
+CEFA.US,D,20240510,000000,31.38,31.38,31.33,31.33,615,0
+CEFA.US,D,20240513,000000,31.57,31.57,31.34,31.46,646,0
+CEFA.US,D,20240514,000000,31.59,31.654,31.59,31.654,141,0
+CEFA.US,D,20240515,000000,31.93,31.9693,31.93,31.9693,125,0
+CEFA.US,D,20240516,000000,31.9,31.9,31.9,31.9,42,0
+CEFA.US,D,20240517,000000,31.9648,31.9648,31.9648,31.9648,38,0
+CEFA.US,D,20240520,000000,32.31,32.31,31.99,32.02,351,0
+CEFA.US,D,20240521,000000,31.8894,31.8894,31.8894,31.8894,9,0
+CEFA.US,D,20240522,000000,31.515,31.62,31.431,31.62,977,0
+CEFA.US,D,20240523,000000,32.16,32.16,31.415,31.415,308,0
+CEFA.US,D,20240524,000000,31.64,31.76,31.64,31.76,103,0
+CEFA.US,D,20240528,000000,31.68,31.68,31.68,31.68,10,0
+CEFA.US,D,20240529,000000,31.32,31.32,31.15,31.2066,7297,0
+CEFA.US,D,20240530,000000,31.41,31.41,31.41,31.41,57,0
+CEFA.US,D,20240531,000000,31.721,31.721,31.721,31.721,66,0
+CEFA.US,D,20240603,000000,31.74,31.84,31.65,31.8047,418,0
+CEFA.US,D,20240604,000000,31.64,31.79,31.64,31.79,242,0
+CEFA.US,D,20240605,000000,31.69,32.05,31.69,32.05,114,0
+CEFA.US,D,20240606,000000,31.97,32.0525,31.97,32.0525,107,0
+CEFA.US,D,20240607,000000,31.72,31.72,31.63,31.68,2568,0
+CEFA.US,D,20240610,000000,31.46,31.78,31.46,31.78,180,0
+CEFA.US,D,20240611,000000,31.23,31.42,31.23,31.42,472,0
+CEFA.US,D,20240612,000000,31.85,31.9253,31.63,31.66,2771,0
+CEFA.US,D,20240613,000000,31.2909,31.2948,31.22,31.2948,437,0
+CEFA.US,D,20240614,000000,31,31,31,31,99,0
+CEFA.US,D,20240617,000000,31.1,31.14,31.09,31.14,415,0
+CEFA.US,D,20240618,000000,31.075,31.26,31.075,31.26,244,0
+CEFA.US,D,20240620,000000,31.22,31.22,31.22,31.22,146,0
+CEFA.US,D,20240621,000000,31.07,31.07,30.98,30.98,1935,0
+CEFA.US,D,20240624,000000,31.2902,31.2903,31.2331,31.2331,373,0
+CEFA.US,D,20240625,000000,31.345,31.4,31.345,31.4,210,0
+CEFA.US,D,20240626,000000,31.1863,31.1863,31.1863,31.1863,5,0
+CEFA.US,D,20240627,000000,30.58,30.58,30.58,30.58,142,0
+CEFA.US,D,20240628,000000,30.5501,30.5501,30.5,30.5,314,0
+CEFA.US,D,20240701,000000,30.63,30.63,30.63,30.63,20,0
+CEFA.US,D,20240702,000000,30.75,30.75,30.75,30.75,12,0
+CEFA.US,D,20240703,000000,31.025,31.025,31.025,31.025,131,0
+CEFA.US,D,20240705,000000,31.095,31.218,31.095,31.218,931,0
+CEFA.US,D,20240708,000000,31.18,31.18,31.12,31.12,1170,0
+CEFA.US,D,20240709,000000,30.8701,30.97,30.8701,30.97,258,0
+CEFA.US,D,20240710,000000,31.3604,31.3604,31.3604,31.3604,43,0
+CEFA.US,D,20240711,000000,31.56,31.64,31.39,31.39,3141,0
+CEFA.US,D,20240712,000000,31.813,31.813,31.813,31.813,148,0
+CEFA.US,D,20240715,000000,31.75,31.75,31.6,31.6,244,0
+CEFA.US,D,20240716,000000,31.71,31.71,31.71,31.71,85,0
+CEFA.US,D,20240717,000000,31.43,31.43,31.34,31.34,222,0
+CEFA.US,D,20240718,000000,31.4,31.4001,31.2,31.2,499,0
+CEFA.US,D,20240719,000000,30.9684,30.9684,30.9684,30.9684,36,0
+CEFA.US,D,20240722,000000,31.36,31.36,31.36,31.36,120,0
+CEFA.US,D,20240723,000000,31.145,31.2,31.145,31.2,208,0
+CEFA.US,D,20240724,000000,30.976,30.976,30.78,30.78,294,0
+CEFA.US,D,20240725,000000,30.575,30.575,30.575,30.575,23,0
+CEFA.US,D,20240726,000000,30.96,31.04,30.96,31.04,906,0
+CEFA.US,D,20240729,000000,30.9497,30.95,30.9497,30.95,140,0
+CEFA.US,D,20240730,000000,30.87,30.87,30.87,30.87,62,0
+CEFA.US,D,20240731,000000,31.44,31.44,31.43,31.43,1115,0
+CEFA.US,D,20240801,000000,30.58,30.59,30.4352,30.4352,651,0
+CEFA.US,D,20240802,000000,29.829,30.04,29.77,30.04,777,0
+CEFA.US,D,20240805,000000,29.55,29.6,29.376,29.376,1748,0
+CEFA.US,D,20240806,000000,29.29,29.3404,29.29,29.3404,289,0
+CEFA.US,D,20240807,000000,29.5188,29.5188,29.5188,29.5188,7,0
+CEFA.US,D,20240808,000000,30.11,30.21,30.11,30.1391,1096,0
+CEFA.US,D,20240809,000000,30.1687,30.1687,30.1687,30.1687,3,0
+CEFA.US,D,20240812,000000,30.16,30.16,30.08,30.15,1423,0
+CEFA.US,D,20240813,000000,30.33,30.65,30.33,30.65,309,0
+CEFA.US,D,20240814,000000,30.63,30.74,30.63,30.74,869,0
+CEFA.US,D,20240815,000000,31.13,31.13,31.0781,31.0781,9442,0
+CEFA.US,D,20240816,000000,31.22,31.2355,31.165,31.2355,233,0
+CEFA.US,D,20240819,000000,31.668,31.668,31.668,31.668,67,0
+CEFA.US,D,20240820,000000,31.56,31.56,31.56,31.56,31,0
+CEFA.US,D,20240821,000000,31.8605,31.8605,31.8605,31.8605,62,0
+CEFA.US,D,20240822,000000,31.68,31.68,31.68,31.68,91,0
+CEFA.US,D,20240823,000000,32.209,32.21,32.209,32.21,193,0
+CEFA.US,D,20240826,000000,32.2279,32.2279,32.05,32.05,301,0
+CEFA.US,D,20240827,000000,32.27,32.27,32.27,32.27,108,0
+CEFA.US,D,20240828,000000,32.09,32.09,32.09,32.09,540,0
+CEFA.US,D,20240829,000000,32.25,32.25,32.25,32.25,9,0
+CEFA.US,D,20240830,000000,32.3101,32.3101,32.3101,32.3101,31,0
+CEFA.US,D,20240903,000000,31.91,33,31.91,33,4543,0
+CEFA.US,D,20240904,000000,31.5693,31.5693,31.54,31.54,363,0
+CEFA.US,D,20240905,000000,31.57,31.57,31.57,31.57,7,0
+CEFA.US,D,20240906,000000,31.0181,31.0181,31.0181,31.0181,33,0
+CEFA.US,D,20240909,000000,31.42,31.42,31.3551,31.3551,137,0
+CEFA.US,D,20240910,000000,30.91,31.23,30.91,31.23,1056,0
+CEFA.US,D,20240911,000000,30.87,31.4174,30.87,31.4174,738,0
+CEFA.US,D,20240912,000000,31.73,31.73,31.73,31.73,45,0
+CEFA.US,D,20240913,000000,31.72,31.7389,31.72,31.7389,11128,0
+CEFA.US,D,20240916,000000,31.9481,31.9481,31.9481,31.9481,11,0
+CEFA.US,D,20240917,000000,31.7884,31.7884,31.7884,31.7884,159,0
+CEFA.US,D,20240918,000000,31.63,31.63,31.63,31.63,41,0
+CEFA.US,D,20240919,000000,32.278,32.43,32.278,32.3389,4044,0
+CEFA.US,D,20240920,000000,32.36,32.36,32.01,32.0875,1133,0
+CEFA.US,D,20240923,000000,32.2784,32.2784,32.2784,32.2784,196,0
+CEFA.US,D,20240924,000000,32.46,32.47,32.4081,32.4081,3382,0
+CEFA.US,D,20240925,000000,32.49,32.49,32.2248,32.2248,992,0
+CEFA.US,D,20240926,000000,33.05,33.07,32.9994,32.9994,503,0
+CEFA.US,D,20240927,000000,32.8172,32.8172,32.8172,32.8172,34,0
+CEFA.US,D,20240930,000000,32.7,32.7343,32.7,32.7343,236,0
+CEFA.US,D,20241001,000000,32.6024,32.62,32.5113,32.5113,370,0
+CEFA.US,D,20241002,000000,32.53,32.55,32.4782,32.4868,3368,0
+CEFA.US,D,20241003,000000,32.15,32.3,32.15,32.1915,4354,0
+CEFA.US,D,20241004,000000,32.3916,32.3916,32.3916,32.3916,31,0
+CEFA.US,D,20241007,000000,32.1779,32.1779,32.1779,32.1779,86,0
+CEFA.US,D,20241008,000000,32.1369,32.1369,32.1369,32.1369,23,0
+CEFA.US,D,20241009,000000,32.1854,32.1854,32.1854,32.1854,1,0
+CEFA.US,D,20241010,000000,32.06,32.1284,32.06,32.1284,242,0
+CEFA.US,D,20241011,000000,32.2931,32.2931,32.2931,32.2931,61,0
+CEFA.US,D,20241014,000000,32.3786,32.3786,32.3786,32.3786,13,0
+CEFA.US,D,20241015,000000,32.41,32.41,31.7978,31.7978,746,0
+CEFA.US,D,20241016,000000,31.78,31.8186,31.78,31.8186,832,0
+CEFA.US,D,20241017,000000,31.8176,31.8176,31.8176,31.8176,9,0
+CEFA.US,D,20241018,000000,32.0724,32.0724,32.0724,32.0724,1,0
+CEFA.US,D,20241021,000000,31.7056,31.7056,31.7056,31.7056,6,0
+CEFA.US,D,20241022,000000,31.62,31.62,31.49,31.5618,562,0
+CEFA.US,D,20241023,000000,31.1787,31.1787,31.1787,31.1787,136,0
+CEFA.US,D,20241024,000000,31.2911,31.3566,31.25,31.3566,2146,0
+CEFA.US,D,20241025,000000,31.2622,31.2622,31.2622,31.2622,40,0
+CEFA.US,D,20241028,000000,31.5115,31.5115,31.5115,31.5115,18,0
+CEFA.US,D,20241029,000000,31.4438,31.4438,31.4438,31.4438,119,0
+CEFA.US,D,20241030,000000,31.34,31.34,31.2056,31.2056,213,0
+CEFA.US,D,20241031,000000,30.87,31.0144,30.85,31.0144,5437,0
+CEFA.US,D,20241104,000000,31.1914,31.21,31.042,31.042,3427,0
+CEFA.US,D,20241105,000000,31.43,31.5157,31.41,31.5157,19222,0
+CEFA.US,D,20241106,000000,31.1308,31.1308,31.1308,31.1308,93,0
+CEFA.US,D,20241107,000000,31.6012,31.6012,31.6012,31.6012,48,0
+CEFA.US,D,20241108,000000,31.37,31.71,31.1114,31.1114,9242,0
+CEFA.US,D,20241111,000000,31.22,31.22,31.0875,31.0875,887,0
+CEFA.US,D,20241113,000000,30.305,30.47,30.305,30.3664,279,0
+CEFA.US,D,20241115,000000,30.28,30.3234,30.28,30.3234,160,0
+CEFA.US,D,20241118,000000,30.3263,30.5215,30.3263,30.4934,1364,0
+CEFA.US,D,20241119,000000,30.49,30.5,30.445,30.4673,5675,0
+CEFA.US,D,20241120,000000,30.215,30.31,30.215,30.31,182,0
+CEFA.US,D,20241121,000000,30.28,30.4425,30.28,30.4425,4025,0
+CEFA.US,D,20241126,000000,30.76,30.77,30.512,30.512,640,0
+CEFA.US,D,20241203,000000,31.26,32.52,31.24,32.52,6812,0
+CEFA.US,D,20241204,000000,31.41,31.41,31.31,31.31,963,0
+CEFA.US,D,20241205,000000,31.52,31.575,31.49,31.57,11000,0
+CEFA.US,D,20241206,000000,31.5496,31.55,31.39,31.46,138225,0
+CEFA.US,D,20241209,000000,31.6557,31.6792,31.52,31.52,10041,0
+CEFA.US,D,20241210,000000,31.3828,31.3828,31.19,31.2235,33663,0
+CEFA.US,D,20241211,000000,31.29,31.3847,31.24,31.3847,2566,0
+CEFA.US,D,20241212,000000,31.28,31.28,31.19,31.25,7177,0
+CEFA.US,D,20241213,000000,31.21,31.22,31.0656,31.0656,328,0
+CEFA.US,D,20241216,000000,30.96,31.07,30.96,31.03,542,0
+CEFA.US,D,20241217,000000,30.86,30.95,30.86,30.95,115,0
+CEFA.US,D,20241218,000000,30.9199,30.9199,30.21,30.21,1440,0
+CEFA.US,D,20241219,000000,30.22,30.22,30.12,30.12,1171,0
+CEFA.US,D,20241220,000000,29.96,30.2652,29.96,30.15,2482,0
+CEFA.US,D,20241223,000000,30.08,30.33,30.08,30.33,325,0
+CEFA.US,D,20241224,000000,30.21,30.32,30.21,30.32,464,0
+CEFA.US,D,20241226,000000,30.36,30.53,30.36,30.53,2882,0
+CEFA.US,D,20241227,000000,30.48,30.48,30.4796,30.4796,388,0
+CEFA.US,D,20241230,000000,29.8,30.19,29.8,30.05,816,0
+CEFA.US,D,20241231,000000,30.07,30.07,30.07,30.07,248,0
+CEFA.US,D,20250102,000000,30.04,30.04,29.9096,29.9096,859,0
+CEFA.US,D,20250103,000000,30.04,30.1463,30.04,30.1463,227,0
+CEFA.US,D,20250106,000000,30.31,30.31,30.3079,30.3079,250,0
+CEFA.US,D,20250107,000000,30.65,30.65,30.36,30.36,978,0
+CEFA.US,D,20250108,000000,30.32,30.32,30.06,30.2538,635,0
+CEFA.US,D,20250110,000000,29.86,29.86,29.7589,29.7589,443,0
+CEFA.US,D,20250113,000000,29.63,29.81,29.63,29.7578,5270,0
+CEFA.US,D,20250114,000000,29.76,29.89,29.76,29.89,319,0
+CEFA.US,D,20250116,000000,30.39,30.39,30.3693,30.3693,345,0
+CEFA.US,D,20250117,000000,30.6399,30.6399,30.52,30.52,249,0
+CEFA.US,D,20250122,000000,31.21,31.21,31.0447,31.0447,5327,0
+CEFA.US,D,20250123,000000,31.25,31.2717,31.25,31.2717,649,0
+CEFA.US,D,20250127,000000,31.31,31.3609,31.31,31.3609,676,0
+CEFA.US,D,20250128,000000,31.42,31.48,31.25,31.3309,1089,0
+CEFA.US,D,20250130,000000,31.82,32.36,31.6739,31.6739,1807,0
+CEFA.US,D,20250131,000000,31.46,31.47,31.3728,31.3728,3578,0
+CEFA.US,D,20250203,000000,31.13,31.13,30.8748,30.9543,3166,0
+CEFA.US,D,20250204,000000,31.25,31.39,31.19,31.3,1301,0
+CEFA.US,D,20250205,000000,31.49,31.5619,31.49,31.5619,635,0
+CEFA.US,D,20250206,000000,31.77,31.77,31.6951,31.6951,311,0
+CEFA.US,D,20250207,000000,31.46,31.46,31.3985,31.3985,245,0
+CEFA.US,D,20250210,000000,31.69,31.69,31.6004,31.6004,106,0
+CEFA.US,D,20250212,000000,31.9,31.9,31.8146,31.8146,939,0
+CEFA.US,D,20250213,000000,32.28,32.36,32.2637,32.2637,2316,0
+CEFA.US,D,20250214,000000,32.38,32.39,32.2275,32.2275,14542,0
+CEFA.US,D,20250218,000000,32.46,32.48,32.397,32.397,2565,0
+CEFA.US,D,20250219,000000,32.11,32.1583,32.0732,32.0732,560,0
+CEFA.US,D,20250221,000000,32.19,32.23,32.09,32.09,1565,0
+CEFA.US,D,20250224,000000,31.975,32.14,31.975,32.14,1182,0
+CEFA.US,D,20250225,000000,32.23,32.23,32.18,32.18,1213,0
+CEFA.US,D,20250226,000000,32.34,32.34,32.11,32.182,1110,0
+CEFA.US,D,20250227,000000,31.9324,32.09,31.7765,31.7765,11319,0
+CEFA.US,D,20250228,000000,31.66,31.775,31.66,31.74,532,0
+CEFA.US,D,20250303,000000,32.244,32.244,32.1063,32.1063,593,0
+CEFA.US,D,20250304,000000,31.74,32.1263,31.7399,32.1263,670,0
+CEFA.US,D,20250305,000000,32.588,32.82,32.588,32.82,710,0
+CEFA.US,D,20250306,000000,32.62,32.68,32.472,32.472,3933,0
+CEFA.US,D,20250307,000000,32.55,32.8,32.55,32.7207,6146,0
+CEFA.US,D,20250310,000000,32.13,32.13,31.8033,31.9834,6379,0
+CEFA.US,D,20250312,000000,32.16,32.16,31.98,31.98,294,0
+CEFA.US,D,20250313,000000,31.8341,31.94,31.69,31.69,358,0
+CEFA.US,D,20250314,000000,32.2748,32.43,32.2748,32.378,1269,0
+CEFA.US,D,20250317,000000,32.4,32.71,32.4,32.67,715,0
+CEFA.US,D,20250318,000000,32.54,32.6814,32.54,32.6814,348,0
+CEFA.US,D,20250319,000000,32.7,32.8129,32.7,32.8129,327,0
+CEFA.US,D,20250320,000000,32.57,32.65,32.57,32.575,1833,0
+CEFA.US,D,20250321,000000,32.42,32.42,32.3738,32.3738,277,0
+CEFA.US,D,20250324,000000,32.3792,32.51,32.342,32.4268,1419,0
+CEFA.US,D,20250325,000000,32.77,32.77,32.541,32.645,2086,0
+CEFA.US,D,20250326,000000,32.1118,32.2076,32.1118,32.2076,360,0
+CEFA.US,D,20250327,000000,32.42,32.4299,32.314,32.314,870,0
+CEFA.US,D,20250328,000000,32.12,32.12,31.9675,31.9675,10137,0
+CEFA.US,D,20250331,000000,31.45,33.55,31.45,33.55,108875,0
+CEFA.US,D,20250401,000000,31.86,31.86,31.49,31.69,6808,0
+CEFA.US,D,20250402,000000,31.57,32.01,31.57,31.8889,10070,0
+CEFA.US,D,20250403,000000,31.38,31.41,31.0346,31.0346,1526,0
+CEFA.US,D,20250404,000000,29.53,29.53,29.1022,29.1022,3195,0
+CEFA.US,D,20250407,000000,29.42,29.42,28.5284,28.5284,867,0
+CEFA.US,D,20250408,000000,28.76,28.76,28.3655,28.3655,1065,0
+CEFA.US,D,20250409,000000,28.54,30.4816,28.54,30.4816,856,0
+CEFA.US,D,20250410,000000,30.02,30.43,29.49,29.9005,3695,0
+CEFA.US,D,20250411,000000,30.3,30.5903,30.3,30.5652,4202,0
+CEFA.US,D,20250414,000000,30.95,30.98,30.8636,30.8636,8098,0
+CEFA.US,D,20250415,000000,31.37,31.38,31.1654,31.1654,456,0
+CEFA.US,D,20250416,000000,31.37,31.37,31.0666,31.0666,1614,0
+CEFA.US,D,20250421,000000,31.44,31.44,31.084,31.2077,1064,0
+CEFA.US,D,20250422,000000,31.77,32.02,31.765,31.8939,1779,0
+CEFA.US,D,20250423,000000,32.065,32.17,32.0276,32.0276,1212,0
+CEFA.US,D,20250424,000000,32.26,32.4361,32.26,32.4361,13732,0
+CEFA.US,D,20250428,000000,32.5601,32.7691,32.5601,32.7691,440,0
+CEFA.US,D,20250429,000000,32.621,32.7772,32.621,32.7772,205,0
+CEFA.US,D,20250501,000000,32.83,32.83,32.7071,32.7071,784,0
+CEFA.US,D,20250505,000000,33.45,33.49,33.3494,33.3494,1996,0
+CEFA.US,D,20250506,000000,33.38,33.39,33.261,33.261,1227,0
+CEFA.US,D,20250507,000000,33.2495,33.2495,33.1384,33.1384,1316,0
+CEFA.US,D,20250508,000000,33.1336,33.2,33.05,33.0822,1601,0
+CEFA.US,D,20250509,000000,33.2724,33.2724,33.1804,33.1804,348,0
+CEFA.US,D,20250512,000000,33.6,34.33,33.349,33.4386,7344,0
+CEFA.US,D,20250513,000000,33.61,33.88,33.45,33.6624,21089,0
+CEFA.US,D,20250514,000000,33.5,33.5,33.4065,33.4065,1230,0
+CEFA.US,D,20250515,000000,33.6664,33.6829,33.6664,33.6829,470,0
+CEFA.US,D,20250516,000000,33.71,33.83,33.71,33.7353,1924,0
+CEFA.US,D,20250520,000000,34.2,34.2,34.0973,34.0973,761,0
+CEFA.US,D,20250521,000000,35.73,35.73,33.8909,33.8909,3782,0
+CEFA.US,D,20250522,000000,33.7,33.9,33.7,33.8335,776,0
+CEFA.US,D,20250523,000000,33.93,33.93,33.812,33.812,641,0
+CEFA.US,D,20250527,000000,34.32,34.32,34.1,34.221,600,0
+CEFA.US,D,20250528,000000,33.79,33.8033,33.79,33.8033,457,0
+CEFA.US,D,20250530,000000,34,34,33.7552,33.93,627,0
+CEFA.US,D,20250602,000000,34.1,34.25,34.09,34.1713,2220,0
+CEFA.US,D,20250603,000000,34.05,34.1299,34.0397,34.0397,3305,0
+CEFA.US,D,20250604,000000,34.29,34.29,34.235,34.235,1694,0
+CEFA.US,D,20250605,000000,34.28,34.28,34.1446,34.1446,585,0
+CEFA.US,D,20250606,000000,34.31,34.31,34.2626,34.2626,781,0
+CEFA.US,D,20250609,000000,34.33,34.4,34.3,34.3432,1793,0
+CEFA.US,D,20250611,000000,34.52,34.53,34.3246,34.3246,6588,0
+CEFA.US,D,20250613,000000,33.977,34.0475,33.977,34.0136,1499,0
+CEFA.US,D,20250616,000000,34.41,34.41,34.2278,34.2278,372,0
+CEFA.US,D,20250617,000000,33.97,34.09,33.7744,33.7744,554,0
+CEFA.US,D,20250618,000000,33.875,34.06,33.8467,33.8467,3385,0
+CEFA.US,D,20250620,000000,33.69,33.71,33.5496,33.5496,5967,0
+CEFA.US,D,20250624,000000,34.05,34.08,34.05,34.08,219,0
+CEFA.US,D,20250625,000000,33.98,34.0269,33.96,34.0269,815,0
+CEFA.US,D,20250626,000000,34.41,34.41,34.28,34.3565,304,0
+CEFA.US,D,20250630,000000,34.28,34.36,34.28,34.3404,3779,0
+CEFA.US,D,20250701,000000,34.42,34.42,34.3015,34.3015,852,0
+CEFA.US,D,20250702,000000,34.395,34.4696,34.31,34.4696,1480,0
+CEFA.US,D,20250707,000000,34.33,34.34,34.0369,34.0369,9316,0
+CEFA.US,D,20250708,000000,34.2355,34.2894,34.2355,34.2894,653,0
+CEFA.US,D,20250709,000000,34.28,34.5688,34.28,34.5547,1163,0
+CEFA.US,D,20250711,000000,34.29,34.297,34.29,34.297,346,0
+CEFA.US,D,20250714,000000,34.14,34.25,33.98,34.1493,874,0
+CEFA.US,D,20250715,000000,33.9,33.96,33.8444,33.8444,14010,0
+CEFA.US,D,20250716,000000,33.85,34.03,33.83,34.01,2065,0
+CEFA.US,D,20250717,000000,33.985,34.1274,33.985,34.1274,1394,0
+CEFA.US,D,20250718,000000,34.11,34.11,34.06,34.075,10328,0
+CEFA.US,D,20250721,000000,34.34,34.35,34.1828,34.1828,14592,0
+CEFA.US,D,20250722,000000,34.37,34.399,34.3121,34.399,1604,0
+CEFA.US,D,20250723,000000,35.32,35.32,35.15,35.315,152443,0
+CEFA.US,D,20250724,000000,35.32,35.32,35.15,35.1697,702,0
+CEFA.US,D,20250728,000000,34.6331,34.6331,34.522,34.522,1189,0
+CEFA.US,D,20250729,000000,34.69,34.69,34.5877,34.5877,850,0
+CEFA.US,D,20250730,000000,34.48,34.48,34.1661,34.2722,5714,0
+CEFA.US,D,20250801,000000,33.81,33.8222,33.81,33.8222,894,0
+CEFA.US,D,20250804,000000,34.3,34.3091,34.3,34.3091,959,0
+CEFA.US,D,20250805,000000,34.19,34.2354,34.19,34.2354,258,0
+CEFA.US,D,20250806,000000,34.4495,34.5145,34.4495,34.5145,1689,0
+CEFA.US,D,20250807,000000,34.94,35.3,34.7862,34.7862,933,0
+CEFA.US,D,20250808,000000,35.139,35.139,35.0148,35.0148,185,0
+CEFA.US,D,20250811,000000,34.9353,35.01,34.8428,34.8428,7700,0
+CEFA.US,D,20250812,000000,35.19,35.31,35.18,35.2648,538,0
+CEFA.US,D,20250813,000000,35.31,35.61,35.31,35.515,4115,0
+CEFA.US,D,20250814,000000,35.44,35.4879,35.4399,35.4879,4216,0
+CEFA.US,D,20250815,000000,35.78,35.81,35.6669,35.6669,2617,0
+CEFA.US,D,20250818,000000,35.64,35.72,35.55,35.6458,3145,0
+CEFA.US,D,20250820,000000,35.62,35.67,35.6053,35.6053,2231,0
+CEFA.US,D,20250821,000000,35.48,35.48,35.3935,35.3935,5244,0
+CEFA.US,D,20250822,000000,35.96,35.96,35.9059,35.9059,422,0
+CEFA.US,D,20250827,000000,35.39,35.39,35.236,35.3631,754,0
+CEFA.US,D,20250828,000000,35.37,35.55,35.37,35.5329,392,0
+CEFA.US,D,20250902,000000,34.8,35.07,34.7301,34.9432,1253,0
+CEFA.US,D,20250903,000000,35.07,35.07,34.9923,34.9937,428,0
+CEFA.US,D,20250904,000000,35.2956,35.2956,35.2101,35.2925,470,0
+CEFA.US,D,20250905,000000,35.65,35.69,35.4612,35.4612,500,0
+CEFA.US,D,20250908,000000,35.66,35.8173,35.66,35.8173,2341,0
+CEFA.US,D,20250910,000000,35.68,35.705,35.68,35.705,204,0
+CEFA.US,D,20250911,000000,35.89,36.0159,35.89,36.0159,267,0
+CEFA.US,D,20250915,000000,36.01,36.1,36.01,36.1,924,0
+CEFA.US,D,20250916,000000,36.06,36.1599,36,36.0978,485,0
+CEFA.US,D,20250918,000000,36.12,36.12,36.0885,36.0998,2294,0
+CEFA.US,D,20250919,000000,35.8856,35.905,35.8856,35.905,542,0
+CEFA.US,D,20250922,000000,35.88,35.9859,35.7725,35.9859,676,0
+CEFA.US,D,20250923,000000,36.18,36.18,35.9398,35.9398,176,0
+CEFA.US,D,20250924,000000,35.83,35.83,35.7225,35.7225,5902,0
+CEFA.US,D,20250925,000000,35.39,35.5,35.31,35.4681,7344,0
+CEFA.US,D,20250926,000000,35.6125,35.83,35.6125,35.769,15180,0
+CEFA.US,D,20250929,000000,36,36.03,35.8944,35.8944,1128,0
+CEFA.US,D,20250930,000000,35.96,35.9953,35.935,35.9953,528,0
+CEFA.US,D,20251002,000000,36.29,36.342,36.29,36.342,600,0
+CEFA.US,D,20251003,000000,36.66,36.664,36.66,36.664,228,0
+CEFA.US,D,20251006,000000,36.6401,36.77,36.6401,36.77,428,0
+CEFA.US,D,20251008,000000,36.5,36.5,36.4743,36.4743,294,0
+CEFA.US,D,20251010,000000,36,36.0596,35.4288,35.4288,447,0
+CEFA.US,D,20251013,000000,35.862,35.862,35.8077,35.8077,421,0
+CEFA.US,D,20251014,000000,36.087,36.19,36.087,36.1106,7453,0
+CEFA.US,D,20251015,000000,36.37,36.37,36.11,36.2413,15833,0
+CEFA.US,D,20251016,000000,36.5,36.62,36.3,36.415,1619,0
+CEFA.US,D,20251017,000000,36.56,36.58,36.504,36.58,469,0
+CEFA.US,D,20251020,000000,36.85,36.9071,36.85,36.9071,615,0
+CEFA.US,D,20251021,000000,36.71,36.71,36.6857,36.6857,256,0
+CEFA.US,D,20251022,000000,36.65,37.155,36.51,36.5713,3144,0
+CEFA.US,D,20251023,000000,36.91,36.91,36.76,36.76,386,0
+CEFA.US,D,20251027,000000,37.21,37.31,36.95,37.18,19869,0
+CEFA.US,D,20251028,000000,37.4,37.4,37.0345,37.165,1006,0
+CEFA.US,D,20251029,000000,37.17,37.17,36.8724,36.8724,396,0
+CEFA.US,D,20251030,000000,36.765,36.93,36.6701,36.7821,2393,0
+CEFA.US,D,20251031,000000,36.635,36.635,36.57,36.57,300,0
+CEFA.US,D,20251103,000000,36.68,36.68,36.65,36.65,361,0
+CEFA.US,D,20251104,000000,36.53,36.53,36.3,36.3009,511,0
+CEFA.US,D,20251105,000000,36.508,36.545,36.5045,36.545,397,0
+CEFA.US,D,20251106,000000,36.4815,36.4866,36.475,36.4866,582,0
+CEFA.US,D,20251107,000000,36.277,36.535,36.277,36.535,1460,0
+CEFA.US,D,20251110,000000,36.8,37.0238,36.6905,36.9268,2877,0
+CEFA.US,D,20251111,000000,37.24,37.26,37.175,37.1967,5361,0
+CEFA.US,D,20251112,000000,37.38,37.45,37.3099,37.3099,6612,0
+CEFA.US,D,20251114,000000,36.87,37.25,36.87,36.8703,1220,0
+CEFA.US,D,20251117,000000,36.6,36.6,36.2814,36.2814,205,0
+CEFA.US,D,20251119,000000,35.765,35.765,35.74,35.7457,801,0
+CEFA.US,D,20251120,000000,35.93,36.09,35.2544,35.2544,2466,0
+CEFA.US,D,20251121,000000,35.66,35.84,35.4621,35.765,642,0
+CEFA.US,D,20251124,000000,35.83,35.96,35.7901,35.9065,2415,0
+CEFA.US,D,20251125,000000,36.0944,36.25,36.0944,36.235,1330,0
+CEFA.US,D,20251126,000000,36.61,36.77,36.54,36.67,5236,0
+CEFA.US,D,20251128,000000,36.87,36.97,36.7772,36.7772,479,0
+CEFA.US,D,20251201,000000,36.6701,36.88,36.6701,36.725,2802,0
+CEFA.US,D,20251202,000000,36.85,36.91,36.69,36.8224,5542,0
+CEFA.US,D,20251203,000000,36.93,37.08,36.8,36.985,2564,0
+CEFA.US,D,20251205,000000,37.24,37.24,37.1018,37.1018,359,0
+CEFA.US,D,20251208,000000,37.04,37.04,36.9509,36.9509,1133,0
+CEFA.US,D,20251209,000000,37.08,37.08,36.8819,36.8819,395,0
+CEFA.US,D,20251210,000000,37.04,37.3061,37.04,37.3061,347,0
+CEFA.US,D,20251211,000000,37.4384,37.5627,37.4384,37.5627,278,0
+CEFA.US,D,20251212,000000,37.54,37.54,37.2694,37.288,1854,0
+CEFA.US,D,20251215,000000,37.44,37.5107,37.44,37.5107,497,0
+CEFA.US,D,20251216,000000,37.69,37.69,37.275,37.3556,1821,0
+CEFA.US,D,20251217,000000,37,37,36.9177,36.9177,864,0
+CEFA.US,D,20251218,000000,37.245,37.2577,37.245,37.2577,531,0
+CEFA.US,D,20251219,000000,37.51,37.51,37.4077,37.4077,1087,0
+CEFA.US,D,20251222,000000,37.66,37.69,37.38,37.5377,10882,0
+CEFA.US,D,20251223,000000,37.7303,37.7453,37.7303,37.7453,316,0
+CEFA.US,D,20251224,000000,37.7279,37.756,37.7279,37.756,828,0
+CEFA.US,D,20251226,000000,37.7817,37.805,37.7817,37.805,155,0
+CEFA.US,D,20251229,000000,38.12,38.12,37.7031,37.7031,538,0
+CEFA.US,D,20251230,000000,37.125,37.33,37.125,37.1321,4167,0
+CEFA.US,D,20251231,000000,36.82,37.25,36.82,36.9328,9866,0
+CEFA.US,D,20260102,000000,37.46,37.46,37.26,37.2653,709,0
+CEFA.US,D,20260106,000000,38,38,37.63,37.6675,4932,0
+CEFA.US,D,20260107,000000,37.66,37.66,37.5196,37.5196,8912,0
+CEFA.US,D,20260108,000000,37.35,37.4621,37.35,37.4621,827,0
+CEFA.US,D,20260109,000000,37.71,37.94,37.71,37.83,10567,0
+CEFA.US,D,20260112,000000,38.13,38.17,38.0752,38.1063,4216,0
+CEFA.US,D,20260113,000000,38.16,38.16,37.902,37.902,3539,0
+CEFA.US,D,20260114,000000,38.1,38.1,38.0316,38.0316,358,0
+CEFA.US,D,20260115,000000,38.15,38.19,38.1353,38.1353,532,0
+CEFA.US,D,20260116,000000,38.13,38.19,38.13,38.1338,421,0
+CEFA.US,D,20260120,000000,38.1,38.1,37.725,37.725,1269,0
+CEFA.US,D,20260121,000000,38,38,37.7,37.9735,28576,0
+CEFA.US,D,20260122,000000,38.31,38.31,38.1701,38.1933,2738,0
+CEFA.US,D,20260123,000000,38.055,38.38,38.055,38.325,2126,0
+CEFA.US,D,20260126,000000,38.69,38.69,38.615,38.615,695,0
+CEFA.US,D,20260127,000000,39.1101,39.29,39.1101,39.2469,10979,0
+CEFA.US,D,20260128,000000,38.85,38.95,38.735,38.8595,21692,0
+CEFA.US,D,20260129,000000,39.35,39.35,38.7911,39.118,822,0
+CEFA.US,D,20260130,000000,39.09,39.12,38.7696,38.7696,5181,0
+CEFA.US,D,20260202,000000,38.86,39.04,38.86,38.9751,7925,0
+CEFA.US,D,20260203,000000,39.08,39.13,38.88,39.0649,4246,0
+CEFA.US,D,20260204,000000,39.44,39.44,39.0895,39.2841,6110,0
+CEFA.US,D,20260205,000000,38.78,38.88,38.6572,38.6572,3962,0
+CEFA.US,D,20260206,000000,39.419,39.59,39.31,39.4995,5122,0
+CEFA.US,D,20260209,000000,39.73,40.0759,39.73,40.0759,425,0
+CEFA.US,D,20260210,000000,40.185,40.3,40.1112,40.1112,10708,0
+CEFA.US,D,20260212,000000,40.38,40.38,40.0195,40.0195,821,0
+CEFA.US,D,20260213,000000,40.17,40.17,39.9909,39.9909,18540,0
+CEFA.US,D,20260217,000000,39.99,40.04,39.92,39.92,65280,0
+CEFA.US,D,20260218,000000,39.88,39.88,39.88,39.88,2649,0

daily/us/nasdaq etfs/chps.us.txt

@@ -0,0 +1,600 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHPS.US,D,20230718,000000,25.84,25.9819,25.84,25.9819,208,0
+CHPS.US,D,20230719,000000,25.74,25.75,25.6503,25.6503,898,0
+CHPS.US,D,20230720,000000,24.7546,24.7546,24.7546,24.7546,13,0
+CHPS.US,D,20230721,000000,24.94,24.94,24.9293,24.9293,150,0
+CHPS.US,D,20230724,000000,24.896,24.896,24.896,24.896,5,0
+CHPS.US,D,20230725,000000,25.2354,25.2354,25.2354,25.2354,5,0
+CHPS.US,D,20230726,000000,24.9542,24.9542,24.9542,24.9542,64,0
+CHPS.US,D,20230727,000000,25.5651,25.5651,25.5651,25.5651,45,0
+CHPS.US,D,20230728,000000,25.98,26.0699,25.98,26.0699,327,0
+CHPS.US,D,20230731,000000,26.0546,26.0546,26.0546,26.0546,88,0
+CHPS.US,D,20230801,000000,26.085,26.085,26.085,26.085,6,0
+CHPS.US,D,20230802,000000,25.1454,25.1454,25.1454,25.1454,176,0
+CHPS.US,D,20230803,000000,25.0088,25.0088,25.0088,25.0088,59,0
+CHPS.US,D,20230804,000000,25.04,25.04,24.9139,24.9139,173,0
+CHPS.US,D,20230807,000000,25.158,25.158,25.158,25.158,181,0
+CHPS.US,D,20230808,000000,24.7116,24.7116,24.7116,24.7116,2,0
+CHPS.US,D,20230809,000000,24.6108,24.67,24.4328,24.4328,204,0
+CHPS.US,D,20230810,000000,24.3587,24.3587,24.3587,24.3587,25,0
+CHPS.US,D,20230811,000000,23.79,23.8236,23.79,23.8236,427,0
+CHPS.US,D,20230814,000000,24.2731,24.2731,24.2731,24.2731,24,0
+CHPS.US,D,20230815,000000,23.8901,23.8901,23.8901,23.8901,5,0
+CHPS.US,D,20230816,000000,23.5294,23.5294,23.5294,23.5294,20,0
+CHPS.US,D,20230817,000000,23.3185,23.3185,23.3185,23.3185,5,0
+CHPS.US,D,20230818,000000,23.4724,23.4724,23.4724,23.4724,10,0
+CHPS.US,D,20230821,000000,23.96,23.9968,23.96,23.9968,261,0
+CHPS.US,D,20230822,000000,23.8335,23.8335,23.8335,23.8335,7,0
+CHPS.US,D,20230823,000000,24.2386,24.2386,24.2386,24.2386,223,0
+CHPS.US,D,20230824,000000,23.5875,23.5875,23.5875,23.5875,6,0
+CHPS.US,D,20230825,000000,23.6463,23.6463,23.6463,23.6463,10,0
+CHPS.US,D,20230828,000000,23.9,23.9399,23.9,23.9399,105,0
+CHPS.US,D,20230829,000000,24.4802,24.4802,24.4802,24.4802,26,0
+CHPS.US,D,20230830,000000,24.58,24.58,24.5503,24.5503,192,0
+CHPS.US,D,20230831,000000,24.7196,24.7196,24.7196,24.7196,25,0
+CHPS.US,D,20230901,000000,24.7646,24.8,24.7104,24.7646,476,0
+CHPS.US,D,20230905,000000,24.7553,24.7553,24.7553,24.7553,2,0
+CHPS.US,D,20230906,000000,24.5906,24.5906,24.5906,24.5906,2,0
+CHPS.US,D,20230907,000000,23.94,24.0907,23.94,24.0907,524,0
+CHPS.US,D,20230908,000000,23.9259,23.9259,23.9259,23.9259,22,0
+CHPS.US,D,20230911,000000,23.9552,23.9552,23.9552,23.9552,4,0
+CHPS.US,D,20230912,000000,24,24,23.7956,23.7956,754,0
+CHPS.US,D,20230913,000000,23.84,23.8598,23.84,23.8598,111,0
+CHPS.US,D,20230914,000000,24.093,24.1033,24.09,24.1033,238,0
+CHPS.US,D,20230915,000000,23.96,23.96,23.491,23.491,402,0
+CHPS.US,D,20230918,000000,23.5186,23.5186,23.5186,23.5186,2,0
+CHPS.US,D,20230919,000000,23.3098,23.3098,23.3098,23.3098,2,0
+CHPS.US,D,20230920,000000,23.0199,23.0199,23.0199,23.0199,10,0
+CHPS.US,D,20230921,000000,22.6091,22.6091,22.6091,22.6091,120,0
+CHPS.US,D,20230922,000000,22.7759,22.7759,22.7759,22.7759,64,0
+CHPS.US,D,20230925,000000,22.9247,22.9247,22.9247,22.9247,31,0
+CHPS.US,D,20230926,000000,22.4671,22.4671,22.4671,22.4671,11,0
+CHPS.US,D,20230927,000000,22.6273,22.6273,22.6273,22.6273,48,0
+CHPS.US,D,20230928,000000,22.9897,22.9897,22.9897,22.9897,8,0
+CHPS.US,D,20230929,000000,23.0703,23.0703,23.0703,23.0703,4,0
+CHPS.US,D,20231002,000000,23.0859,23.0859,23.0859,23.0859,29,0
+CHPS.US,D,20231003,000000,22.6946,22.6946,22.6946,22.6946,34,0
+CHPS.US,D,20231004,000000,22.9342,23.05,22.9342,23.0046,350,0
+CHPS.US,D,20231005,000000,22.93,22.9942,22.93,22.9942,111,0
+CHPS.US,D,20231006,000000,23.3606,23.3606,23.3606,23.3606,4,0
+CHPS.US,D,20231009,000000,23.2862,23.2862,23.2862,23.2862,20,0
+CHPS.US,D,20231010,000000,23.59,23.59,23.59,23.59,2,0
+CHPS.US,D,20231011,000000,23.68,23.7752,23.68,23.7752,181,0
+CHPS.US,D,20231012,000000,23.8904,23.8904,23.8904,23.8904,41,0
+CHPS.US,D,20231013,000000,23.3783,23.3783,23.3783,23.3783,1,0
+CHPS.US,D,20231016,000000,23.677,23.677,23.677,23.677,41,0
+CHPS.US,D,20231017,000000,23.5396,23.5396,23.5396,23.5396,28,0
+CHPS.US,D,20231018,000000,23.1531,23.1531,23.1531,23.1531,28,0
+CHPS.US,D,20231019,000000,22.8129,22.8129,22.8129,22.8129,2,0
+CHPS.US,D,20231020,000000,22.48,22.48,22.48,22.48,8,0
+CHPS.US,D,20231023,000000,22.4513,22.4513,22.3894,22.3894,531,0
+CHPS.US,D,20231024,000000,22.61,22.61,22.61,22.61,7,0
+CHPS.US,D,20231025,000000,21.91,21.91,21.91,21.91,7,0
+CHPS.US,D,20231026,000000,21.85,21.85,21.85,21.85,8,0
+CHPS.US,D,20231027,000000,21.8572,21.8572,21.8572,21.8572,2,0
+CHPS.US,D,20231030,000000,21.71,21.71,21.71,21.71,2,0
+CHPS.US,D,20231031,000000,21.8656,21.8656,21.8656,21.8656,4,0
+CHPS.US,D,20231101,000000,22.3512,22.3512,22.3512,22.3512,18,0
+CHPS.US,D,20231102,000000,23.08,23.08,23.08,23.08,13,0
+CHPS.US,D,20231103,000000,23.6,23.6,23.6,23.6,73,0
+CHPS.US,D,20231106,000000,23.5431,23.5431,23.5431,23.5431,4,0
+CHPS.US,D,20231107,000000,23.6257,23.6257,23.6257,23.6257,1,0
+CHPS.US,D,20231108,000000,23.6301,23.6301,23.6301,23.6301,10,0
+CHPS.US,D,20231109,000000,23.61,23.61,23.61,23.61,12,0
+CHPS.US,D,20231110,000000,24,24.4,24,24.4,128,0
+CHPS.US,D,20231113,000000,24.15,24.15,24.15,24.15,3,0
+CHPS.US,D,20231114,000000,25.12,25.12,25.12,25.12,42,0
+CHPS.US,D,20231115,000000,25.36,25.36,25.36,25.36,12,0
+CHPS.US,D,20231116,000000,25.3585,25.3585,25.3585,25.3585,1,0
+CHPS.US,D,20231117,000000,25.5015,25.5015,25.5015,25.5015,1,0
+CHPS.US,D,20231120,000000,25.9,25.9,25.9,25.9,36,0
+CHPS.US,D,20231121,000000,25.4987,25.4987,25.4987,25.4987,48,0
+CHPS.US,D,20231122,000000,25.57,25.57,25.57,25.57,7,0
+CHPS.US,D,20231124,000000,25.65,25.65,25.65,25.65,2,0
+CHPS.US,D,20231127,000000,25.615,25.615,25.54,25.54,609,0
+CHPS.US,D,20231128,000000,25.4795,25.4795,25.4795,25.4795,6,0
+CHPS.US,D,20231129,000000,25.79,25.79,25.79,25.79,84,0
+CHPS.US,D,20231130,000000,25.6546,25.6546,25.6546,25.6546,2,0
+CHPS.US,D,20231201,000000,25.8195,25.8195,25.8195,25.8195,2,0
+CHPS.US,D,20231204,000000,25.53,25.53,25.53,25.53,10,0
+CHPS.US,D,20231205,000000,25.24,25.24,25.24,25.24,3,0
+CHPS.US,D,20231206,000000,25.21,25.21,25.21,25.21,7,0
+CHPS.US,D,20231207,000000,25.61,25.61,25.61,25.61,19,0
+CHPS.US,D,20231208,000000,25.82,25.82,25.82,25.82,2,0
+CHPS.US,D,20231211,000000,26.48,26.57,26.48,26.57,1048,0
+CHPS.US,D,20231212,000000,26.57,26.57,26.57,26.57,13,0
+CHPS.US,D,20231213,000000,27.0363,27.19,27.0363,27.19,1102,0
+CHPS.US,D,20231214,000000,27.8384,27.91,27.7,27.91,1495,0
+CHPS.US,D,20231215,000000,28,28.08,27.8834,27.8834,2369,0
+CHPS.US,D,20231218,000000,27.67,27.68,27.5997,27.68,567,0
+CHPS.US,D,20231219,000000,27.9008,27.9372,27.9008,27.9372,1044,0
+CHPS.US,D,20231220,000000,27.265,27.265,27.265,27.265,123,0
+CHPS.US,D,20231221,000000,27.943,27.943,27.943,27.943,3,0
+CHPS.US,D,20231222,000000,28.0223,28.0223,28.0223,28.0223,89,0
+CHPS.US,D,20231226,000000,28.4782,28.4782,28.4782,28.4782,19,0
+CHPS.US,D,20231227,000000,28.553,28.553,28.553,28.553,27,0
+CHPS.US,D,20231228,000000,28.6,28.6,28.515,28.515,141,0
+CHPS.US,D,20231229,000000,28.4,28.4,28.3696,28.3696,360,0
+CHPS.US,D,20240102,000000,27.46,27.46,27.37,27.37,145,0
+CHPS.US,D,20240103,000000,27,27,26.83,26.83,257,0
+CHPS.US,D,20240104,000000,26.71,26.71,26.55,26.55,529,0
+CHPS.US,D,20240105,000000,26.6643,26.6643,26.6643,26.6643,12,0
+CHPS.US,D,20240108,000000,26.9748,27.3844,26.9748,27.3844,763,0
+CHPS.US,D,20240109,000000,27.25,27.25,27.25,27.25,32,0
+CHPS.US,D,20240110,000000,27.2,27.44,27.2,27.3278,1618,0
+CHPS.US,D,20240111,000000,27.28,27.5,27.28,27.37,415,0
+CHPS.US,D,20240112,000000,27.34,27.34,27.3101,27.3101,618,0
+CHPS.US,D,20240116,000000,27.17,27.73,27.17,27.39,2355,0
+CHPS.US,D,20240117,000000,26.8647,27.1996,26.8647,27.1996,2506,0
+CHPS.US,D,20240118,000000,27.82,28.083,27.8001,28.083,931,0
+CHPS.US,D,20240119,000000,28.55,29.26,28.55,29.26,2419,0
+CHPS.US,D,20240122,000000,29.37,29.3704,29.25,29.25,1350,0
+CHPS.US,D,20240123,000000,29.14,29.39,29.1,29.31,1670,0
+CHPS.US,D,20240124,000000,30.0628,30.0628,29.835,29.835,1215,0
+CHPS.US,D,20240125,000000,30.29,30.29,29.78,29.7971,1142,0
+CHPS.US,D,20240126,000000,28.96,28.96,28.96,28.96,43,0
+CHPS.US,D,20240129,000000,29.33,29.33,29.33,29.33,126,0
+CHPS.US,D,20240130,000000,29.1887,29.1887,29.01,29.01,230,0
+CHPS.US,D,20240131,000000,28.695,28.7,28.695,28.7,150,0
+CHPS.US,D,20240201,000000,28.69,28.69,28.69,28.69,31,0
+CHPS.US,D,20240202,000000,28.85,28.9,28.85,28.9,343,0
+CHPS.US,D,20240205,000000,29.0683,29.31,28.87,29.29,1430,0
+CHPS.US,D,20240206,000000,29.09,29.09,29.09,29.09,50,0
+CHPS.US,D,20240207,000000,29.11,29.11,29.11,29.11,30,0
+CHPS.US,D,20240208,000000,29.84,30,29.84,30,238,0
+CHPS.US,D,20240209,000000,30.4544,30.61,30.4544,30.61,361,0
+CHPS.US,D,20240212,000000,30.66,30.8,30.61,30.61,2801,0
+CHPS.US,D,20240213,000000,29.89,29.92,29.86,29.86,368,0
+CHPS.US,D,20240214,000000,30.48,30.65,30.48,30.65,823,0
+CHPS.US,D,20240215,000000,29.79,30.9829,29.79,30.8131,3902,0
+CHPS.US,D,20240216,000000,31.02,31.02,30.55,30.55,2259,0
+CHPS.US,D,20240220,000000,30.47,30.47,29.63,30.0953,3485,0
+CHPS.US,D,20240221,000000,29.13,30.1288,29.13,30.1288,220,0
+CHPS.US,D,20240222,000000,31.548,31.548,31.51,31.51,368,0
+CHPS.US,D,20240223,000000,31.7,31.7,31.3294,31.3294,644,0
+CHPS.US,D,20240226,000000,31.52,31.619,31.52,31.5369,1398,0
+CHPS.US,D,20240227,000000,31.55,31.55,31.459,31.459,858,0
+CHPS.US,D,20240228,000000,31.1736,31.1736,31.1736,31.1736,155,0
+CHPS.US,D,20240229,000000,31.54,31.8653,31.54,31.8653,149,0
+CHPS.US,D,20240301,000000,32.21,33.11,32.21,32.9979,1436,0
+CHPS.US,D,20240304,000000,33.43,33.51,33.3351,33.3351,1995,0
+CHPS.US,D,20240305,000000,33.15,33.15,32.65,32.65,7171,0
+CHPS.US,D,20240306,000000,33.4119,33.692,33.4119,33.4722,1840,0
+CHPS.US,D,20240307,000000,34.4254,34.4254,34.3799,34.3799,504,0
+CHPS.US,D,20240308,000000,34.39,34.49,33.17,33.17,2530,0
+CHPS.US,D,20240311,000000,32.88,32.88,32.69,32.69,544,0
+CHPS.US,D,20240312,000000,32.95,33.3118,32.88,33.3118,2316,0
+CHPS.US,D,20240313,000000,32.65,32.65,32.65,32.65,251,0
+CHPS.US,D,20240314,000000,32.6,32.6,31.99,32.15,2046,0
+CHPS.US,D,20240315,000000,31.67,31.83,31.67,31.8,2303,0
+CHPS.US,D,20240318,000000,32.47,32.745,32.0461,32.0461,11155,0
+CHPS.US,D,20240319,000000,31.67,31.78,31.4,31.78,2090,0
+CHPS.US,D,20240320,000000,31.75,32.2134,31.6944,32.2134,2170,0
+CHPS.US,D,20240321,000000,33.14,33.46,33.0762,33.0762,4969,0
+CHPS.US,D,20240322,000000,32.9,33.1602,32.8,32.95,7412,0
+CHPS.US,D,20240325,000000,33.01,33.13,32.85,32.85,1002,0
+CHPS.US,D,20240326,000000,33.46,33.46,32.83,32.83,2261,0
+CHPS.US,D,20240327,000000,32.81,33.12,32.81,33.12,798,0
+CHPS.US,D,20240328,000000,33.1,33.1,33.1,33.1,396,0
+CHPS.US,D,20240401,000000,33.23,33.64,33.23,33.4325,3049,0
+CHPS.US,D,20240402,000000,33.02,33.0752,32.82,33.0752,893,0
+CHPS.US,D,20240403,000000,33.24,33.3645,33.21,33.21,3031,0
+CHPS.US,D,20240404,000000,33.73,33.73,32.5417,32.5417,864,0
+CHPS.US,D,20240405,000000,32.61,32.68,32.6099,32.68,2858,0
+CHPS.US,D,20240408,000000,32.9,32.9585,32.7968,32.7968,1037,0
+CHPS.US,D,20240409,000000,33.0167,33.1826,32.97,33.1826,2734,0
+CHPS.US,D,20240410,000000,32.71,32.74,32.71,32.74,657,0
+CHPS.US,D,20240411,000000,32.7705,33.27,32.7705,33.27,988,0
+CHPS.US,D,20240412,000000,32.51,32.548,32.3,32.3,1759,0
+CHPS.US,D,20240415,000000,32.49,32.49,32.01,32.01,385,0
+CHPS.US,D,20240416,000000,31.92,31.92,31.92,31.92,47,0
+CHPS.US,D,20240417,000000,31.6,31.6,31.04,31.04,536,0
+CHPS.US,D,20240418,000000,30.6,30.6,30.6,30.6,355,0
+CHPS.US,D,20240419,000000,30.24,30.24,30,30,2140,0
+CHPS.US,D,20240422,000000,29.64,29.64,29.6184,29.6184,258,0
+CHPS.US,D,20240423,000000,30.04,30.34,30.04,30.24,7270,0
+CHPS.US,D,20240424,000000,31.09,31.09,30.521,30.72,2270,0
+CHPS.US,D,20240425,000000,30.65,31.02,30.65,30.98,996,0
+CHPS.US,D,20240426,000000,31.11,31.63,31.11,31.49,1557,0
+CHPS.US,D,20240429,000000,31.57,31.67,31.5415,31.67,1039,0
+CHPS.US,D,20240430,000000,31.66,31.66,31.12,31.12,1700,0
+CHPS.US,D,20240501,000000,30.69,30.69,30.31,30.31,479,0
+CHPS.US,D,20240502,000000,30.87,31.05,30.87,31.05,501,0
+CHPS.US,D,20240503,000000,31.61,31.69,31.5,31.69,498,0
+CHPS.US,D,20240506,000000,31.93,32.23,31.93,32.23,1890,0
+CHPS.US,D,20240507,000000,32.44,32.59,32.25,32.25,1597,0
+CHPS.US,D,20240508,000000,31.99,32.22,31.99,32.12,1258,0
+CHPS.US,D,20240509,000000,32.005,32.19,32.005,32.14,472,0
+CHPS.US,D,20240510,000000,32.4599,32.4599,32.34,32.4,549,0
+CHPS.US,D,20240513,000000,32.5099,32.5099,32.37,32.37,736,0
+CHPS.US,D,20240514,000000,32.59,32.92,32.59,32.92,2720,0
+CHPS.US,D,20240515,000000,33.11,33.81,33.11,33.81,929,0
+CHPS.US,D,20240516,000000,33.8117,33.99,33.73,33.73,1603,0
+CHPS.US,D,20240517,000000,33.6718,33.6718,33.29,33.57,763,0
+CHPS.US,D,20240520,000000,34.12,34.12,34.12,34.12,245,0
+CHPS.US,D,20240521,000000,33.78,34.04,33.78,34.01,1196,0
+CHPS.US,D,20240522,000000,34.38,34.49,34.315,34.48,1901,0
+CHPS.US,D,20240523,000000,34.97,34.97,34.45,34.48,1127,0
+CHPS.US,D,20240524,000000,34.8806,34.9208,34.8806,34.9208,346,0
+CHPS.US,D,20240528,000000,35.27,35.47,35.2674,35.47,1610,0
+CHPS.US,D,20240529,000000,34.9,34.9,34.64,34.64,518,0
+CHPS.US,D,20240530,000000,34.61,34.72,34.45,34.45,3157,0
+CHPS.US,D,20240531,000000,34.51,34.51,34.21,34.21,524,0
+CHPS.US,D,20240603,000000,34.23,34.29,34.2219,34.29,627,0
+CHPS.US,D,20240604,000000,33.85,34.05,33.84,34.05,349,0
+CHPS.US,D,20240605,000000,34.52,35.25,34.52,35.25,377,0
+CHPS.US,D,20240606,000000,35.11,35.15,35.015,35.15,1247,0
+CHPS.US,D,20240607,000000,34.96,34.96,34.9355,34.9355,204,0
+CHPS.US,D,20240610,000000,35.51,35.51,35.51,35.51,93,0
+CHPS.US,D,20240611,000000,35.2028,35.52,35.2028,35.52,257,0
+CHPS.US,D,20240612,000000,36.45,36.45,36.45,36.45,278,0
+CHPS.US,D,20240613,000000,36.465,36.62,36.465,36.62,984,0
+CHPS.US,D,20240614,000000,36.36,36.42,36.22,36.3,1483,0
+CHPS.US,D,20240617,000000,36.51,36.9,36.51,36.9,1338,0
+CHPS.US,D,20240618,000000,37.39,37.44,37.314,37.37,908,0
+CHPS.US,D,20240620,000000,37.3179,37.3179,36.37,36.5869,2514,0
+CHPS.US,D,20240621,000000,36.38,36.38,36.07,36.21,1898,0
+CHPS.US,D,20240624,000000,36.18,36.18,35.4,35.4,3553,0
+CHPS.US,D,20240625,000000,35.42,35.69,35.33,35.69,1583,0
+CHPS.US,D,20240626,000000,35.78,35.85,35.5,35.6556,1200,0
+CHPS.US,D,20240627,000000,35.55,35.55,35.4452,35.4452,946,0
+CHPS.US,D,20240628,000000,35.8389,35.86,35.81,35.81,821,0
+CHPS.US,D,20240701,000000,35.67,35.69,35.34,35.65,3209,0
+CHPS.US,D,20240702,000000,35.6,36.11,35.54,36.11,1703,0
+CHPS.US,D,20240703,000000,36.22,36.74,36.22,36.74,354,0
+CHPS.US,D,20240705,000000,37.01,37.01,36.65,36.84,2741,0
+CHPS.US,D,20240708,000000,37.285,37.3,37.22,37.3,1199,0
+CHPS.US,D,20240709,000000,37.62,37.71,37.345,37.4,5712,0
+CHPS.US,D,20240710,000000,37.81,38.2,37.81,38.2,2880,0
+CHPS.US,D,20240711,000000,38,38,37.1894,37.1894,1776,0
+CHPS.US,D,20240712,000000,37.8045,37.8045,37.38,37.38,706,0
+CHPS.US,D,20240715,000000,38.01,38.01,37.2107,37.2107,1712,0
+CHPS.US,D,20240716,000000,37.45,37.5525,37.355,37.5525,953,0
+CHPS.US,D,20240717,000000,36.32,37.07,35.04,35.04,2715,0
+CHPS.US,D,20240718,000000,35.41,35.41,34.53,34.8444,1550,0
+CHPS.US,D,20240719,000000,34.92,34.92,33.9552,33.9552,12843,0
+CHPS.US,D,20240722,000000,34.51,34.9831,34.51,34.9831,2905,0
+CHPS.US,D,20240723,000000,34.92,34.92,34.5789,34.5789,1609,0
+CHPS.US,D,20240724,000000,34.15,34.15,33.19,33.19,898,0
+CHPS.US,D,20240725,000000,32.5,33.1104,32.07,32.35,9251,0
+CHPS.US,D,20240726,000000,32.815,33.06,32.794,32.89,841,0
+CHPS.US,D,20240729,000000,33.17,33.17,32.76,32.76,2636,0
+CHPS.US,D,20240730,000000,32.68,32.68,31.85,31.85,2510,0
+CHPS.US,D,20240731,000000,33.243,33.92,33.243,33.92,1738,0
+CHPS.US,D,20240801,000000,33.27,33.27,31.62,31.62,2178,0
+CHPS.US,D,20240802,000000,29.93,30.18,29.72,29.87,5273,0
+CHPS.US,D,20240805,000000,28.7,29.72,28.64,29.33,11242,0
+CHPS.US,D,20240806,000000,29.56,30.08,29.49,29.49,2308,0
+CHPS.US,D,20240807,000000,30.62,30.62,29.11,29.11,5387,0
+CHPS.US,D,20240808,000000,30.23,30.8,30.23,30.8,382,0
+CHPS.US,D,20240809,000000,30.41,30.6799,30.265,30.5669,1630,0
+CHPS.US,D,20240812,000000,30.74,30.74,30.74,30.74,410,0
+CHPS.US,D,20240813,000000,31.07,31.88,31.07,31.88,2390,0
+CHPS.US,D,20240814,000000,31.61,32.02,31.61,31.77,715,0
+CHPS.US,D,20240815,000000,32.47,33.16,32.47,33.16,789,0
+CHPS.US,D,20240816,000000,33.05,33.2,33.015,33.2,1282,0
+CHPS.US,D,20240819,000000,33.2,33.6819,33.2,33.6819,1247,0
+CHPS.US,D,20240820,000000,33.43,33.57,33.39,33.41,2098,0
+CHPS.US,D,20240821,000000,33.5,33.68,33.5,33.68,356,0
+CHPS.US,D,20240822,000000,32.9801,32.9801,32.61,32.6603,841,0
+CHPS.US,D,20240823,000000,33.1301,33.37,33.1301,33.37,387,0
+CHPS.US,D,20240826,000000,32.62,32.62,32.5766,32.5766,612,0
+CHPS.US,D,20240827,000000,32.87,32.88,32.87,32.88,465,0
+CHPS.US,D,20240828,000000,32.53,32.53,32.4574,32.4574,417,0
+CHPS.US,D,20240829,000000,33.032,33.032,32.46,32.46,310,0
+CHPS.US,D,20240830,000000,32.8301,33.03,32.8301,33.03,1142,0
+CHPS.US,D,20240903,000000,32.12,32.12,30.72,30.72,546,0
+CHPS.US,D,20240904,000000,30.9,30.9,30.56,30.56,790,0
+CHPS.US,D,20240905,000000,30.6319,30.6319,30.3933,30.3933,762,0
+CHPS.US,D,20240906,000000,29.845,29.845,29.15,29.15,970,0
+CHPS.US,D,20240909,000000,29.56,29.751,29.375,29.7052,625,0
+CHPS.US,D,20240910,000000,29.49,29.875,29.49,29.87,429,0
+CHPS.US,D,20240911,000000,30.06,31.1,30.06,31.1,1086,0
+CHPS.US,D,20240912,000000,31.02,31.02,31.0079,31.0079,236,0
+CHPS.US,D,20240913,000000,31.37,31.4629,31.37,31.4629,2271,0
+CHPS.US,D,20240916,000000,31,31.0683,30.89,31.0683,1272,0
+CHPS.US,D,20240917,000000,31.3613,31.3613,31.14,31.1768,1107,0
+CHPS.US,D,20240918,000000,31.21,31.25,30.9082,30.9082,503,0
+CHPS.US,D,20240919,000000,32.2101,32.2101,32.0169,32.0169,346,0
+CHPS.US,D,20240920,000000,31.3499,31.49,31.245,31.49,1201,0
+CHPS.US,D,20240923,000000,31.6958,31.74,31.6958,31.74,256,0
+CHPS.US,D,20240924,000000,31.91,32.0106,31.91,32.0106,461,0
+CHPS.US,D,20240925,000000,32.12,32.21,32.12,32.21,575,0
+CHPS.US,D,20240926,000000,33.79,33.79,33.53,33.62,503,0
+CHPS.US,D,20240927,000000,33.44,33.44,33.12,33.22,3384,0
+CHPS.US,D,20241001,000000,32,32,31.96,31.96,519,0
+CHPS.US,D,20241002,000000,31.9,32.2382,31.85,32.2382,610,0
+CHPS.US,D,20241003,000000,32.2137,32.22,32.182,32.21,836,0
+CHPS.US,D,20241004,000000,32.82,32.82,32.34,32.62,6407,0
+CHPS.US,D,20241007,000000,32.5,32.56,32.5,32.56,186,0
+CHPS.US,D,20241008,000000,32.61,32.71,32.61,32.71,664,0
+CHPS.US,D,20241009,000000,33.13,33.13,33.13,33.13,175,0
+CHPS.US,D,20241010,000000,32.631,32.9892,32.631,32.8706,594,0
+CHPS.US,D,20241011,000000,32.97,33.2062,32.97,33.2062,249,0
+CHPS.US,D,20241014,000000,33.54,33.72,33.54,33.72,1318,0
+CHPS.US,D,20241015,000000,32.51,32.7,31.999,31.999,2659,0
+CHPS.US,D,20241016,000000,32.28,32.28,31.98,31.98,280,0
+CHPS.US,D,20241017,000000,32.47,32.47,32.1233,32.1233,450,0
+CHPS.US,D,20241018,000000,32.2928,32.2928,32.1549,32.1549,591,0
+CHPS.US,D,20241021,000000,31.99,32.23,31.88,32.0501,10217,0
+CHPS.US,D,20241022,000000,31.9295,31.93,31.86,31.895,505,0
+CHPS.US,D,20241023,000000,31.5936,31.5936,31.5936,31.5936,45,0
+CHPS.US,D,20241024,000000,31.85,31.9,31.85,31.9,1673,0
+CHPS.US,D,20241025,000000,32.1806,32.1806,32.1806,32.1806,157,0
+CHPS.US,D,20241028,000000,32.16,32.16,32.16,32.16,116,0
+CHPS.US,D,20241029,000000,32.17,32.84,32.17,32.84,561,0
+CHPS.US,D,20241030,000000,32.2,32.2,32,32,1002,0
+CHPS.US,D,20241031,000000,30.91,31.05,30.91,31.02,901,0
+CHPS.US,D,20241104,000000,31.24,31.24,31.24,31.24,243,0
+CHPS.US,D,20241105,000000,31.55,31.55,31.55,31.55,250,0
+CHPS.US,D,20241106,000000,32.06,32.175,31.99,31.99,1204,0
+CHPS.US,D,20241107,000000,32.5,32.88,32.5,32.88,1588,0
+CHPS.US,D,20241108,000000,32.57,32.57,32.37,32.46,814,0
+CHPS.US,D,20241111,000000,31.75,31.82,31.75,31.82,632,0
+CHPS.US,D,20241112,000000,31.65,31.65,31.45,31.45,314,0
+CHPS.US,D,20241113,000000,30.9999,30.9999,30.86,30.86,430,0
+CHPS.US,D,20241114,000000,30.9,31,30.87,30.87,2182,0
+CHPS.US,D,20241115,000000,30.41,30.4201,29.89,29.99,3375,0
+CHPS.US,D,20241118,000000,30.2667,30.2667,30.2287,30.2287,266,0
+CHPS.US,D,20241119,000000,30.06,30.32,30.06,30.32,371,0
+CHPS.US,D,20241120,000000,29.69,29.87,29.69,29.87,500,0
+CHPS.US,D,20241121,000000,30.29,30.5,29.9122,30.5,1607,0
+CHPS.US,D,20241122,000000,30.67,30.67,30.42,30.6148,1074,0
+CHPS.US,D,20241125,000000,30.74,30.94,30.73,30.94,2701,0
+CHPS.US,D,20241126,000000,30.3,30.4686,30.3,30.4686,254,0
+CHPS.US,D,20241127,000000,29.9318,30.0833,29.9318,30.0833,348,0
+CHPS.US,D,20241129,000000,30.3307,30.78,30.3307,30.5239,808,0
+CHPS.US,D,20241202,000000,30.9,31.2196,30.9,31.12,2631,0
+CHPS.US,D,20241203,000000,31.168,31.25,31.11,31.19,1050,0
+CHPS.US,D,20241204,000000,31.5697,31.64,31.5697,31.64,973,0
+CHPS.US,D,20241205,000000,31.4,31.4,30.95,31.0468,4310,0
+CHPS.US,D,20241206,000000,30.84,30.91,30.84,30.9,877,0
+CHPS.US,D,20241209,000000,31.0717,31.0717,30.85,30.85,947,0
+CHPS.US,D,20241210,000000,30.24,30.33,30.24,30.33,387,0
+CHPS.US,D,20241211,000000,30.765,30.8835,30.765,30.8835,1077,0
+CHPS.US,D,20241213,000000,31.2056,31.2056,31.12,31.13,1319,0
+CHPS.US,D,20241216,000000,31.51,31.6163,31.51,31.6163,775,0
+CHPS.US,D,20241217,000000,31.34,31.37,31.34,31.37,732,0
+CHPS.US,D,20241218,000000,31.35,31.35,30.3495,30.3495,322,0
+CHPS.US,D,20241220,000000,29.4,30.26,29.4,30.03,2432,0
+CHPS.US,D,20241223,000000,30.71,30.78,30.7,30.78,1337,0
+CHPS.US,D,20241224,000000,30.5,30.7486,30.5,30.7486,527,0
+CHPS.US,D,20241226,000000,30.94,30.97,30.94,30.97,395,0
+CHPS.US,D,20241227,000000,30.6,30.7616,30.6,30.7616,915,0
+CHPS.US,D,20241230,000000,30.36,30.36,30.27,30.27,890,0
+CHPS.US,D,20241231,000000,30.0488,30.0651,30.0488,30.0651,254,0
+CHPS.US,D,20250102,000000,30.24,30.41,30,30.1,1095,0
+CHPS.US,D,20250106,000000,31.922,31.95,31.922,31.95,457,0
+CHPS.US,D,20250107,000000,32.04,32.04,31.7,31.83,4051,0
+CHPS.US,D,20250108,000000,31.699,31.7,31.58,31.58,2744,0
+CHPS.US,D,20250116,000000,32.07,32.07,31.76,31.76,1145,0
+CHPS.US,D,20250117,000000,32.2589,32.49,32.2589,32.4475,1489,0
+CHPS.US,D,20250121,000000,32.7654,33.1,32.7654,33,803,0
+CHPS.US,D,20250122,000000,33.66,33.66,33.35,33.35,760,0
+CHPS.US,D,20250123,000000,32.83,33.18,32.83,33.18,1122,0
+CHPS.US,D,20250124,000000,32.88,33,32.64,32.64,1548,0
+CHPS.US,D,20250127,000000,30.485,30.62,30.24,30.43,9248,0
+CHPS.US,D,20250128,000000,30,30.29,30,30.29,687,0
+CHPS.US,D,20250129,000000,30.74,30.74,30.56,30.56,779,0
+CHPS.US,D,20250130,000000,31,31.28,30.93,31.1505,5588,0
+CHPS.US,D,20250131,000000,31.27,31.6857,30.8601,30.9,3329,0
+CHPS.US,D,20250203,000000,30.59,30.755,30.5609,30.5609,1298,0
+CHPS.US,D,20250204,000000,30.58,30.94,30.5576,30.8,689,0
+CHPS.US,D,20250205,000000,31.04,31.407,31.04,31.407,1523,0
+CHPS.US,D,20250206,000000,31.4,31.52,31.4,31.52,437,0
+CHPS.US,D,20250210,000000,31.48,31.5,31.41,31.41,575,0
+CHPS.US,D,20250212,000000,31.455,31.4634,31.455,31.4634,338,0
+CHPS.US,D,20250213,000000,31.86,32,31.86,32,791,0
+CHPS.US,D,20250214,000000,31.9682,31.9682,31.9478,31.9478,429,0
+CHPS.US,D,20250218,000000,32.41,32.72,32.41,32.72,1368,0
+CHPS.US,D,20250219,000000,32.7,33.16,32.7,33.16,602,0
+CHPS.US,D,20250220,000000,33.05,33.24,33.05,33.24,450,0
+CHPS.US,D,20250225,000000,31.64,31.64,31.0719,31.0719,184,0
+CHPS.US,D,20250226,000000,31.5756,31.5756,31.39,31.39,616,0
+CHPS.US,D,20250227,000000,30.83,30.83,29.74,29.74,663,0
+CHPS.US,D,20250228,000000,29.56,30.0331,29.56,30.0331,283,0
+CHPS.US,D,20250304,000000,28.891,29.3135,28.79,29.3135,1034,0
+CHPS.US,D,20250305,000000,29.63,29.98,29.63,29.98,684,0
+CHPS.US,D,20250306,000000,29.36,29.36,28.74,28.74,363,0
+CHPS.US,D,20250307,000000,28.8184,29.45,28.8,29.45,8986,0
+CHPS.US,D,20250310,000000,27.9862,28.01,27.9088,28.01,585,0
+CHPS.US,D,20250311,000000,28.15,28.15,28.07,28.07,441,0
+CHPS.US,D,20250313,000000,28.455,28.55,28.455,28.55,733,0
+CHPS.US,D,20250314,000000,29.22,29.3906,29.2199,29.3906,473,0
+CHPS.US,D,20250317,000000,29.715,29.8465,29.715,29.8465,888,0
+CHPS.US,D,20250318,000000,29.515,29.53,29.515,29.53,247,0
+CHPS.US,D,20250319,000000,29.51,29.75,29.45,29.68,633,0
+CHPS.US,D,20250325,000000,29.654,29.654,29.6058,29.6058,236,0
+CHPS.US,D,20250327,000000,28.402,28.41,28.402,28.41,712,0
+CHPS.US,D,20250328,000000,27.45,27.46,27.45,27.46,724,0
+CHPS.US,D,20250331,000000,26.98,27.31,26.81,27.31,1176,0
+CHPS.US,D,20250401,000000,26.81,27.39,26.81,27.39,805,0
+CHPS.US,D,20250402,000000,27.5,27.59,27.5,27.59,637,0
+CHPS.US,D,20250403,000000,26.4506,26.4506,25.23,25.54,1769,0
+CHPS.US,D,20250404,000000,25.11,25.11,23.34,23.3733,4763,0
+CHPS.US,D,20250407,000000,22.35,23.6701,22.35,23.5,2987,0
+CHPS.US,D,20250408,000000,24.66,24.66,22.51,22.79,1682,0
+CHPS.US,D,20250409,000000,23.15,26.39,23.15,26.39,5174,0
+CHPS.US,D,20250410,000000,25.62,25.62,24.62,24.76,2596,0
+CHPS.US,D,20250411,000000,24.652,25.55,24.652,25.55,524,0
+CHPS.US,D,20250414,000000,26.1,26.1,25.4234,25.48,2729,0
+CHPS.US,D,20250416,000000,24.48,24.69,24.48,24.69,1646,0
+CHPS.US,D,20250417,000000,24.69,24.7001,24.6885,24.6885,1546,0
+CHPS.US,D,20250422,000000,24.62,24.845,24.62,24.66,702,0
+CHPS.US,D,20250423,000000,25.5551,26.01,25.5551,25.5551,2680,0
+CHPS.US,D,20250424,000000,25.93,26.77,25.93,26.77,1304,0
+CHPS.US,D,20250428,000000,26.53,26.82,26.42,26.82,3752,0
+CHPS.US,D,20250430,000000,26.19,26.62,26.19,26.62,358,0
+CHPS.US,D,20250502,000000,27.51,27.6332,27.51,27.6332,748,0
+CHPS.US,D,20250508,000000,28.17,28.1701,27.9982,27.9982,804,0
+CHPS.US,D,20250512,000000,29.84,30.09,29.8099,30.09,2797,0
+CHPS.US,D,20250513,000000,30.63,30.8,30.63,30.76,1518,0
+CHPS.US,D,20250514,000000,31,31.07,30.93,30.93,6185,0
+CHPS.US,D,20250516,000000,30.68,30.7,30.61,30.6995,2353,0
+CHPS.US,D,20250520,000000,30.53,30.53,30.43,30.5234,779,0
+CHPS.US,D,20250521,000000,30.52,30.52,30.1,30.1,548,0
+CHPS.US,D,20250523,000000,29.31,29.52,29.31,29.52,578,0
+CHPS.US,D,20250527,000000,30.06,30.4149,30.06,30.22,1994,0
+CHPS.US,D,20250528,000000,30.36,30.36,30.08,30.08,407,0
+CHPS.US,D,20250529,000000,30.3436,30.3436,30.32,30.32,1048,0
+CHPS.US,D,20250530,000000,29.68,29.68,29.45,29.5,440,0
+CHPS.US,D,20250610,000000,32.42,32.67,32.32,32.67,5999,0
+CHPS.US,D,20250611,000000,32.88,32.94,32.61,32.8,707,0
+CHPS.US,D,20250612,000000,32.82,32.85,32.8031,32.8031,385,0
+CHPS.US,D,20250613,000000,32.45,32.45,32.06,32.15,1680,0
+CHPS.US,D,20250618,000000,32.87,33.11,32.83,32.83,772,0
+CHPS.US,D,20250620,000000,32.86,32.86,32.54,32.54,518,0
+CHPS.US,D,20250623,000000,32.36,32.8638,32.36,32.8638,276,0
+CHPS.US,D,20250624,000000,34.18,34.2,34.18,34.2,358,0
+CHPS.US,D,20250626,000000,34.75,34.9027,34.75,34.9027,1417,0
+CHPS.US,D,20250627,000000,34.76,35.0099,34.6965,34.85,978,0
+CHPS.US,D,20250630,000000,34.94,34.9869,34.85,34.9,2965,0
+CHPS.US,D,20250701,000000,34.83,34.83,34.6851,34.6851,658,0
+CHPS.US,D,20250702,000000,34.5744,35.15,34.5744,35.15,822,0
+CHPS.US,D,20250703,000000,35.4199,35.4199,35.36,35.36,477,0
+CHPS.US,D,20250707,000000,35.34,35.34,34.77,34.77,750,0
+CHPS.US,D,20250708,000000,34.77,35.3406,34.77,35.3406,1439,0
+CHPS.US,D,20250714,000000,35.2,35.5182,35.2,35.5182,1232,0
+CHPS.US,D,20250716,000000,35.299,35.7017,35.299,35.7017,554,0
+CHPS.US,D,20250717,000000,35.59,35.65,35.59,35.5931,1105,0
+CHPS.US,D,20250718,000000,35.41,35.5057,35.41,35.5057,414,0
+CHPS.US,D,20250721,000000,35.82,35.82,35.68,35.68,548,0
+CHPS.US,D,20250722,000000,35.13,35.16,35.04,35.0972,788,0
+CHPS.US,D,20250724,000000,34.99,34.99,34.8973,34.8973,370,0
+CHPS.US,D,20250725,000000,34.63,34.7222,34.61,34.7222,828,0
+CHPS.US,D,20250728,000000,34.8828,34.9618,34.8828,34.9618,220,0
+CHPS.US,D,20250729,000000,35.0361,35.0596,34.8474,34.9437,1540,0
+CHPS.US,D,20250730,000000,35.33,35.33,35.1097,35.1097,545,0
+CHPS.US,D,20250731,000000,34.7,34.7,34.0668,34.0668,5306,0
+CHPS.US,D,20250801,000000,33.4109,33.5911,33.4109,33.5911,511,0
+CHPS.US,D,20250804,000000,33.9771,34.13,33.965,34.1295,2901,0
+CHPS.US,D,20250806,000000,33.5098,33.6831,33.3118,33.6831,6604,0
+CHPS.US,D,20250808,000000,34.49,34.5332,34.45,34.5332,15495,0
+CHPS.US,D,20250811,000000,34.88,34.88,34.5143,34.5143,266,0
+CHPS.US,D,20250813,000000,35.59,36.03,35.59,35.9904,806,0
+CHPS.US,D,20250814,000000,35.41,35.9131,35.41,35.9131,426,0
+CHPS.US,D,20250815,000000,35.346,35.346,35.15,35.1612,6509,0
+CHPS.US,D,20250818,000000,35.16,35.25,35.16,35.2256,995,0
+CHPS.US,D,20250819,000000,35.02,35.02,34.7654,34.7654,2071,0
+CHPS.US,D,20250820,000000,34.44,34.44,33.835,34.4339,1961,0
+CHPS.US,D,20250821,000000,34.07,34.154,34.07,34.1139,579,0
+CHPS.US,D,20250822,000000,34.93,35.231,34.93,34.9894,1624,0
+CHPS.US,D,20250825,000000,34.91,34.9423,34.91,34.9423,465,0
+CHPS.US,D,20250826,000000,35.14,35.2404,35.14,35.2404,182,0
+CHPS.US,D,20250827,000000,35.24,35.4489,35.24,35.4489,383,0
+CHPS.US,D,20250828,000000,35.7048,35.7451,35.65,35.7451,1782,0
+CHPS.US,D,20250902,000000,33.77,34.1712,33.77,34.1712,845,0
+CHPS.US,D,20250904,000000,34.12,34.6087,34.12,34.6087,224,0
+CHPS.US,D,20250905,000000,35.23,35.23,34.95,35.0997,4168,0
+CHPS.US,D,20250908,000000,35.5672,35.6299,35.5305,35.5305,1384,0
+CHPS.US,D,20250909,000000,35.58,35.79,35.58,35.7324,898,0
+CHPS.US,D,20250910,000000,36.22,36.4083,36.22,36.4083,636,0
+CHPS.US,D,20250911,000000,36.79,36.9356,36.79,36.9356,868,0
+CHPS.US,D,20250912,000000,37.1229,37.1229,37.0827,37.0827,941,0
+CHPS.US,D,20250915,000000,37.17,37.54,37.17,37.5105,1526,0
+CHPS.US,D,20250916,000000,37.92,37.975,37.67,37.975,1873,0
+CHPS.US,D,20250917,000000,37.958,37.995,37.9045,37.9045,2018,0
+CHPS.US,D,20250918,000000,39.02,39.68,39.02,39.605,2525,0
+CHPS.US,D,20250919,000000,39.48,39.48,39.0504,39.0504,1403,0
+CHPS.US,D,20250922,000000,39.45,39.6517,39.45,39.6517,486,0
+CHPS.US,D,20250923,000000,40.11,40.11,39.63,39.7463,3237,0
+CHPS.US,D,20250924,000000,39.6199,39.75,39.6199,39.6385,1281,0
+CHPS.US,D,20250925,000000,39.45,39.555,39.45,39.555,758,0
+CHPS.US,D,20250929,000000,39.8,39.95,39.716,39.716,803,0
+CHPS.US,D,20250930,000000,39.78,39.92,39.73,39.8745,838,0
+CHPS.US,D,20251001,000000,39.87,40.9085,39.87,40.9085,4181,0
+CHPS.US,D,20251002,000000,41.44,41.8979,41.39,41.805,4631,0
+CHPS.US,D,20251003,000000,42.08,42.1099,41.6656,41.6656,1620,0
+CHPS.US,D,20251006,000000,43.23,43.26,42.9332,42.9332,2648,0
+CHPS.US,D,20251007,000000,42.695,42.695,41.96,41.97,2610,0
+CHPS.US,D,20251008,000000,42.1401,42.8185,42.1401,42.8185,2346,0
+CHPS.US,D,20251009,000000,42.96,42.96,42.47,42.5905,5869,0
+CHPS.US,D,20251010,000000,42.08,42.08,40.2934,40.2934,1546,0
+CHPS.US,D,20251013,000000,40.29,42.0141,40.29,42.0141,3303,0
+CHPS.US,D,20251014,000000,41.13,41.8,41.13,41.6252,3323,0
+CHPS.US,D,20251015,000000,42.25,42.78,42.11,42.6289,4216,0
+CHPS.US,D,20251016,000000,43.52,43.52,43.05,43.1523,2061,0
+CHPS.US,D,20251017,000000,43.16,43.6,42.88,43.1879,2495,0
+CHPS.US,D,20251020,000000,43.84,44.42,43.84,44.1269,13507,0
+CHPS.US,D,20251021,000000,44.13,44.13,43.5265,43.8236,2319,0
+CHPS.US,D,20251022,000000,43.41,43.41,42.775,42.775,1411,0
+CHPS.US,D,20251023,000000,43.2368,43.63,43.2368,43.5698,6404,0
+CHPS.US,D,20251024,000000,44.15,44.56,44.15,44.5051,1151,0
+CHPS.US,D,20251027,000000,45.13,45.765,45.04,45.765,17248,0
+CHPS.US,D,20251028,000000,45.954,46.1164,45.5627,45.878,4048,0
+CHPS.US,D,20251029,000000,47.44,47.63,46.71,47.1278,9146,0
+CHPS.US,D,20251030,000000,48.66,48.66,46.407578,46.4705,17225,0
+CHPS.US,D,20251031,000000,47.06,47.06,46.37,46.525,8570,0
+CHPS.US,D,20251103,000000,47.21,47.41,47.1235,47.3298,5223,0
+CHPS.US,D,20251104,000000,46.43,46.43,45.456,45.456,9989,0
+CHPS.US,D,20251105,000000,45.81,46.99,45.81,46.6226,6361,0
+CHPS.US,D,20251106,000000,46.62,46.62,45.35,45.715,11943,0
+CHPS.US,D,20251107,000000,44.95,45.005,43.86,44.9423,8739,0
+CHPS.US,D,20251110,000000,46.3085,46.35,45.872,46.3331,5354,0
+CHPS.US,D,20251111,000000,46.33,46.33,45.36,45.4399,6419,0
+CHPS.US,D,20251112,000000,45.92,45.92,45.84,45.8982,2912,0
+CHPS.US,D,20251113,000000,45.09,45.48,44.195,44.4424,4496,0
+CHPS.US,D,20251114,000000,43.75,45.11,43.01,44.29,8189,0
+CHPS.US,D,20251117,000000,43.97,44.635,43.18,43.53,10078,0
+CHPS.US,D,20251118,000000,43.07,43.2699,42.2828,42.8387,7239,0
+CHPS.US,D,20251119,000000,43.03,43.6,42.61,43.33,3800,0
+CHPS.US,D,20251120,000000,44.0809,44.39,41.31,41.31,6547,0
+CHPS.US,D,20251121,000000,41.001,41.73,40.62,41.5644,7920,0
+CHPS.US,D,20251124,000000,42.74,43.1399,42.18,43.1273,16243,0
+CHPS.US,D,20251125,000000,43.12,43.35,41.84,43.17,41103,0
+CHPS.US,D,20251126,000000,44,44.67,44,44.3391,5627,0
+CHPS.US,D,20251128,000000,44.5,45.1318,44.5,45.1318,794,0
+CHPS.US,D,20251201,000000,44.66,45.27,44.66,45.185,2761,0
+CHPS.US,D,20251202,000000,45.87,46.115,45.65,46.0234,2985,0
+CHPS.US,D,20251203,000000,46.38,47.07,45.88,47.07,9558,0
+CHPS.US,D,20251204,000000,46.47,46.59,46.4252,46.4252,988,0
+CHPS.US,D,20251205,000000,47.46,47.46,46.9512,46.9512,3756,0
+CHPS.US,D,20251208,000000,47.155,47.39,47.155,47.3389,2077,0
+CHPS.US,D,20251209,000000,47.34,47.59,47.327,47.4741,5485,0
+CHPS.US,D,20251210,000000,47.68,48.2856,47.62,48.2856,2581,0
+CHPS.US,D,20251211,000000,47.4,47.98,47.27,47.74,10414,0
+CHPS.US,D,20251212,000000,47.74,47.74,45.73,45.765,15536,0
+CHPS.US,D,20251215,000000,46.59,46.59,45.84,45.9366,13001,0
+CHPS.US,D,20251216,000000,45.54,45.6899,45.365,45.37,30569,0
+CHPS.US,D,20251217,000000,45.84,45.84,44.08,44.095,5271,0
+CHPS.US,D,20251218,000000,45.08,45.58,45.08,45.2018,6458,0
+CHPS.US,D,20251219,000000,46.03,46.38,45.68,46.0665,8567,0
+CHPS.US,D,20251222,000000,47.06,47.06,46.5492,46.825,6190,0
+CHPS.US,D,20251223,000000,46.7604,46.96,46.7,46.845,2451,0
+CHPS.US,D,20251224,000000,46.91,47.1934,46.85,47.1934,1253,0
+CHPS.US,D,20251226,000000,47.21,47.45,47.07,47.305,2561,0
+CHPS.US,D,20251229,000000,47.31,47.74,47.305,47.45,14200,0
+CHPS.US,D,20251230,000000,47.7,47.94,47.59,47.79,9081,0
+CHPS.US,D,20251231,000000,47.48,47.549,46.83,47.2247,6183,0
+CHPS.US,D,20260102,000000,48.67,49.5699,48.0016,49.259,23549,0
+CHPS.US,D,20260105,000000,50,50.68,50,50.265,32127,0
+CHPS.US,D,20260106,000000,51.0578,51.9581,51.01,51.9581,14429,0
+CHPS.US,D,20260107,000000,52.69,52.69,51.0909,51.485,38357,0
+CHPS.US,D,20260108,000000,51.2,51.48,50.194,50.625,18192,0
+CHPS.US,D,20260109,000000,51.14,52.44,50.79,52.44,14337,0
+CHPS.US,D,20260112,000000,52.25,52.66,52.04,52.595,37714,0
+CHPS.US,D,20260113,000000,52.58,53.075,52.515,52.515,13890,0
+CHPS.US,D,20260114,000000,52.45,52.45,51.9145,52.3506,6103,0
+CHPS.US,D,20260115,000000,54.25,54.32,53.45,53.53,21330,0
+CHPS.US,D,20260116,000000,54.2,54.475,53.8,54.06,20514,0
+CHPS.US,D,20260120,000000,53.99,53.99,52.78,53.06,31335,0
+CHPS.US,D,20260121,000000,53.45,55.2334,53.11,55.2334,13942,0
+CHPS.US,D,20260122,000000,55.86,55.9,55.12,55.195,13596,0
+CHPS.US,D,20260123,000000,55.2,55.2,54.235,54.6919,20260,0
+CHPS.US,D,20260126,000000,54.35,55.03,54,54.56,32232,0
+CHPS.US,D,20260127,000000,55.719,56.74,55.719,56.66,28411,0
+CHPS.US,D,20260128,000000,58.04,58.615,57.7808,58.37,19440,0
+CHPS.US,D,20260129,000000,58.37,58.37,56.32,57.7866,24204,0
+CHPS.US,D,20260130,000000,57.1,58.11,55.845,55.95,23776,0
+CHPS.US,D,20260202,000000,55.54,57.24,54.37,56.8692,33942,0
+CHPS.US,D,20260203,000000,57.25,57.35,54.5601,55.5891,27036,0
+CHPS.US,D,20260204,000000,55.39,55.82,52.71,53.535,22299,0
+CHPS.US,D,20260205,000000,52.86,53.839,52.51,53.48,12037,0
+CHPS.US,D,20260206,000000,53.68,56.31,53.68,56.31,10162,0
+CHPS.US,D,20260209,000000,56.3,57.2599,56.07,57.19,26991,0
+CHPS.US,D,20260210,000000,57.24,57.24,56.635,56.9236,21718,0
+CHPS.US,D,20260211,000000,57.65,58.6,57.277681,58.5742,44395,0
+CHPS.US,D,20260212,000000,59.07,59.07,56.57,56.8044,36981,0
+CHPS.US,D,20260213,000000,57.26,58.07,56.825,57.6721,57660,0
+CHPS.US,D,20260217,000000,57.16,57.735,56.5,57.63,17455,0
+CHPS.US,D,20260218,000000,58.36,58.676,57.875,58.04,17465,0

daily/us/nasdaq etfs/crwg.us.txt

@@ -0,0 +1,133 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRWG.US,D,20250811,000000,15.9,17.6199,15.9,17.2534,16480,0
+CRWG.US,D,20250812,000000,16.4,19.63,15.3705,19.3559,138797,0
+CRWG.US,D,20250813,000000,15.44,15.88,11.41,11.562,442985,0
+CRWG.US,D,20250814,000000,10.97,11.22,7.78,7.8829,867140,0
+CRWG.US,D,20250815,000000,7.24,8.29,7.18,7.99,895550,0
+CRWG.US,D,20250818,000000,8.34,8.58,7.4305,7.4447,1176542,0
+CRWG.US,D,20250819,000000,7.42,7.45,6.1974,6.8233,1256031,0
+CRWG.US,D,20250820,000000,6.42,6.63,5.72,6.614,1639956,0
+CRWG.US,D,20250821,000000,7,7.2494,6.5,6.5332,1722318,0
+CRWG.US,D,20250822,000000,6.57,7.626,6.2,6.9497,3178618,0
+CRWG.US,D,20250825,000000,6.9,6.9,6.37,6.7555,1763038,0
+CRWG.US,D,20250826,000000,6.65,7.06,6.44,6.5803,1738887,0
+CRWG.US,D,20250827,000000,6.92,7.46,6.76,7.38,3310893,0
+CRWG.US,D,20250828,000000,7.94,8.67,7.83,8.27,5643948,0
+CRWG.US,D,20250829,000000,7.98,8.31,7.22,8.31,3293436,0
+CRWG.US,D,20250902,000000,7.28,7.3,6.31,6.74,5209997,0
+CRWG.US,D,20250903,000000,6.76,6.76,6.08,6.2397,2649449,0
+CRWG.US,D,20250904,000000,6.06,6.19,5.5899,5.9159,2457877,0
+CRWG.US,D,20250905,000000,6.27,6.3,5.49,6.1143,2626673,0
+CRWG.US,D,20250908,000000,6.08,7.07,6.06,6.72,3724524,0
+CRWG.US,D,20250909,000000,7.68,8.1,7.22,7.68,4539640,0
+CRWG.US,D,20250910,000000,9.2,11.44,9.06,10.26,6060240,0
+CRWG.US,D,20250911,000000,10.39,10.51,9.38,9.46,2092336,0
+CRWG.US,D,20250912,000000,9.71,9.88,8.0299,9.36,3570991,0
+CRWG.US,D,20250915,000000,10.85,11,10.0525,10.76,3518837,0
+CRWG.US,D,20250916,000000,10.95,11.71,9.8,10.46,2599737,0
+CRWG.US,D,20250917,000000,10.56,11,9.72,10.83,2489621,0
+CRWG.US,D,20250918,000000,11.12,11.18,10.35,10.92,2290844,0
+CRWG.US,D,20250919,000000,11.04,12.32,11.02,11.51,3099920,0
+CRWG.US,D,20250922,000000,11.44,13.6452,10.55,13.04,4716428,0
+CRWG.US,D,20250923,000000,13.55,13.5951,11.85,12.62,2884157,0
+CRWG.US,D,20250924,000000,12.99,13.1396,11.3,13.07,3125675,0
+CRWG.US,D,20250925,000000,12.42,14.15,11.6,11.76,4941629,0
+CRWG.US,D,20250926,000000,11.95,12.2594,10.42,10.58,3441253,0
+CRWG.US,D,20250929,000000,10.66,11.64,10.62,10.95,1979141,0
+CRWG.US,D,20250930,000000,13.37,14.5297,12.87,13.51,7154276,0
+CRWG.US,D,20251001,000000,13.33,13.62,12.58,13.53,2590117,0
+CRWG.US,D,20251002,000000,14.2,14.21,13.03,13.72,2648239,0
+CRWG.US,D,20251003,000000,13.83,14.1959,12.29,13.07,2807729,0
+CRWG.US,D,20251006,000000,13.52,14.9,12.86,12.88,3512611,0
+CRWG.US,D,20251007,000000,13.32,13.76,11.4399,11.92,4211096,0
+CRWG.US,D,20251008,000000,12.46,14.29,12.36,13.97,6711671,0
+CRWG.US,D,20251009,000000,13.94,14.696,13.2606,14.57,3603831,0
+CRWG.US,D,20251010,000000,15.13,16.595,13.3505,13.61,6304340,0
+CRWG.US,D,20251013,000000,14.255,14.69,13.15,14.22,2781111,0
+CRWG.US,D,20251014,000000,13.49,13.75,11.99,12.72,3454469,0
+CRWG.US,D,20251015,000000,13.8,14.11,12.79,13.6817,2507491,0
+CRWG.US,D,20251016,000000,14,15.85,13.4,14.18,5933721,0
+CRWG.US,D,20251017,000000,13.25,13.2983,11.6206,13.17,4367465,0
+CRWG.US,D,20251020,000000,13.37,13.42,11.23,11.31,4672562,0
+CRWG.US,D,20251021,000000,10.73,11.135,9.95,10.93,2518762,0
+CRWG.US,D,20251022,000000,10.64,10.82,9.01,10.3,3587697,0
+CRWG.US,D,20251023,000000,10.04,10.86,9.74,10.63,1845555,0
+CRWG.US,D,20251024,000000,11.28,12.25,11.06,12.16,2775445,0
+CRWG.US,D,20251027,000000,12.7,12.965,12.2,12.8,1799468,0
+CRWG.US,D,20251028,000000,12.95,13.88,12.5301,12.57,4133009,0
+CRWG.US,D,20251029,000000,13.13,13.59,12.43,13.52,2850533,0
+CRWG.US,D,20251030,000000,12.67,12.97,11.71,11.8,3143070,0
+CRWG.US,D,20251031,000000,12.29,13.11,12.05,12.28,1803837,0
+CRWG.US,D,20251103,000000,12.33,12.33,10.835,10.92,2497813,0
+CRWG.US,D,20251104,000000,9.755,10.37,8.985,9.08,4965487,0
+CRWG.US,D,20251105,000000,9.49,9.51,8.53,8.88,3310814,0
+CRWG.US,D,20251106,000000,9.12,9.17,7.28,7.7,4643064,0
+CRWG.US,D,20251107,000000,7.12,7.47,6.7,7.27,4059328,0
+CRWG.US,D,20251110,000000,8.135,8.14,7.11,7.52,6670818,0
+CRWG.US,D,20251111,000000,6.145,6.39,5,5.05,14988372,0
+CRWG.US,D,20251112,000000,5.415,5.5,4.7,4.71,7836527,0
+CRWG.US,D,20251113,000000,4.59,4.63,3.8,3.92,10164605,0
+CRWG.US,D,20251114,000000,3.67,4.1,3.43,3.82,14298858,0
+CRWG.US,D,20251117,000000,3.63,3.92,3.349,3.62,7774901,0
+CRWG.US,D,20251118,000000,3.51,3.85,3.1501,3.58,8622202,0
+CRWG.US,D,20251119,000000,3.59,3.805,3.38,3.58,7935655,0
+CRWG.US,D,20251120,000000,4.305,4.39,3,3.03,16793914,0
+CRWG.US,D,20251121,000000,3.15,3.3328,2.67,3.24,12821441,0
+CRWG.US,D,20251124,000000,3.36,3.46,3.165,3.4,7894285,0
+CRWG.US,D,20251125,000000,3.16,3.28,2.7,3.2,12936757,0
+CRWG.US,D,20251126,000000,3.5,3.67,3.3301,3.46,16758799,0
+CRWG.US,D,20251128,000000,3.58,3.58,3.2536,3.34,7285409,0
+CRWG.US,D,20251201,000000,3.16,3.738,3,3.71,13532362,0
+CRWG.US,D,20251202,000000,3.74,4.26,3.6,3.61,15192668,0
+CRWG.US,D,20251203,000000,3.57,3.945,3.355,3.93,10614558,0
+CRWG.US,D,20251204,000000,3.91,4.805,3.775,4.55,16775449,0
+CRWG.US,D,20251205,000000,4.715,4.86,4.43,4.81,11418083,0
+CRWG.US,D,20251208,000000,4.3,4.67,3.928,4.58,22308687,0
+CRWG.US,D,20251209,000000,4.41,5.11,4.325,5.06,15093025,0
+CRWG.US,D,20251210,000000,4.805,4.95,4.47,4.77,16557267,0
+CRWG.US,D,20251211,000000,4.21,4.8079,4.0101,4.68,17320669,0
+CRWG.US,D,20251212,000000,4.55,4.71,3.65,3.73,17926984,0
+CRWG.US,D,20251215,000000,3.81,3.83,3.1187,3.14,16217486,0
+CRWG.US,D,20251216,000000,3.01,3.07,2.75,2.89,18961752,0
+CRWG.US,D,20251217,000000,2.9,2.935,2.42,2.47,27301503,0
+CRWG.US,D,20251218,000000,2.72,2.82,2.585,2.72,18209808,0
+CRWG.US,D,20251219,000000,2.98,4.0499,2.96,3.95,30082933,0
+CRWG.US,D,20251222,000000,4.14,4.36,4.06,4.11,26317091,0
+CRWG.US,D,20251223,000000,3.87,4.01,3.5244,3.68,18804969,0
+CRWG.US,D,20251224,000000,3.66,3.735,3.52,3.54,9279518,0
+CRWG.US,D,20251226,000000,3.56,3.57,3.26,3.31,16474421,0
+CRWG.US,D,20251229,000000,3.07,3.44,3.06,3.19,14435573,0
+CRWG.US,D,20251230,000000,2.97,3.07,2.88,2.91,12227472,0
+CRWG.US,D,20251231,000000,2.87,2.87,2.63,2.71,15780073,0
+CRWG.US,D,20260102,000000,2.89,3.44,2.8302,3.31,27961767,0
+CRWG.US,D,20260105,000000,3.6,3.73,3.09,3.09,30346079,0
+CRWG.US,D,20260106,000000,3.24,3.25,2.85,3.17,27720695,0
+CRWG.US,D,20260107,000000,3.11,3.3392,3,3.11,14974624,0
+CRWG.US,D,20260108,000000,3.14,3.3398,3.015,3.11,22175637,0
+CRWG.US,D,20260109,000000,3.2,3.455,2.98,3.36,25321762,0
+CRWG.US,D,20260112,000000,3.23,4.33,3.15,4.17,30250806,0
+CRWG.US,D,20260113,000000,4.08,4.31,3.88,3.93,15313868,0
+CRWG.US,D,20260114,000000,4.095,4.45,3.855,4.15,26884845,0
+CRWG.US,D,20260115,000000,4.59,5.06,4.565,4.62,32361717,0
+CRWG.US,D,20260116,000000,4.84,5.39,4.69,5.22,17922286,0
+CRWG.US,D,20260120,000000,4.6,4.82,4.39,4.61,21630537,0
+CRWG.US,D,20260121,000000,4.59,4.63,3.83,4.48,22672944,0
+CRWG.US,D,20260122,000000,4.82,4.99,4.25,4.25,14365936,0
+CRWG.US,D,20260123,000000,4.13,4.65,3.83,4.38,20194851,0
+CRWG.US,D,20260126,000000,5.21,5.84,4.8508,4.87,47604733,0
+CRWG.US,D,20260127,000000,5.39,6.205,5.23,5.91,41400751,0
+CRWG.US,D,20260128,000000,6.475,6.52,5.245,5.61,26221682,0
+CRWG.US,D,20260129,000000,5.35,5.64,4.5501,4.92,26228263,0
+CRWG.US,D,20260130,000000,4.89,4.9,4.2201,4.28,19111547,0
+CRWG.US,D,20260202,000000,4.25,4.42,3.86,3.9,12002790,0
+CRWG.US,D,20260203,000000,4.07,4.165,3.45,3.99,19869640,0
+CRWG.US,D,20260204,000000,3.92,4.145,3.1897,3.3,18571263,0
+CRWG.US,D,20260205,000000,3.08,3.2683,2.635,2.68,17735441,0
+CRWG.US,D,20260206,000000,2.91,3.82,2.855,3.78,23267617,0
+CRWG.US,D,20260209,000000,3.78,4.44,3.67,4.35,18489922,0
+CRWG.US,D,20260210,000000,4.16,4.39,4.08,4.2,12064368,0
+CRWG.US,D,20260211,000000,4.25,4.42,3.6101,4.19,20933722,0
+CRWG.US,D,20260212,000000,4.1,4.4,3.78,4.24,22869823,0
+CRWG.US,D,20260213,000000,4.11,4.67,3.83,4.27,18779033,0
+CRWG.US,D,20260217,000000,3.97,4.21,3.6502,3.81,19577384,0
+CRWG.US,D,20260218,000000,3.83,4.34,3.54,4.2,13999501,0

daily/us/nasdaq etfs/dfgx.us.txt

@@ -0,0 +1,569 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DFGX.US,D,20231110,000000,50.2485,50.255,50.215,50.255,689,0
+DFGX.US,D,20231113,000000,50.3284,50.39,50.3284,50.35,6072,0
+DFGX.US,D,20231114,000000,50.74,50.82,50.74,50.78,233473,0
+DFGX.US,D,20231115,000000,50.67,50.67,50.654,50.656,5964,0
+DFGX.US,D,20231116,000000,50.8,51,50.715,50.83,30376,0
+DFGX.US,D,20231117,000000,50.9225,50.94,50.895,50.935,40692,0
+DFGX.US,D,20231120,000000,50.88,51.04,50.87,50.95,22252,0
+DFGX.US,D,20231121,000000,51.03,51.17,50.9786,50.9984,35992,0
+DFGX.US,D,20231122,000000,51.0681,51.0689,50.88,50.91,6653,0
+DFGX.US,D,20231124,000000,50.82,50.84,50.8,50.81,5941,0
+DFGX.US,D,20231127,000000,50.875,51.07,50.875,51.0021,24245,0
+DFGX.US,D,20231128,000000,51.04,51.18,51.04,51.13,12717,0
+DFGX.US,D,20231129,000000,51.428,51.45,51.38,51.415,12274,0
+DFGX.US,D,20231130,000000,51.225,51.39,51.225,51.2564,18134,0
+DFGX.US,D,20231201,000000,51.37,51.6297,51.37,51.56,19594,0
+DFGX.US,D,20231204,000000,51.57,51.63,51.54,51.5841,19672,0
+DFGX.US,D,20231205,000000,51.8184,51.93,51.8184,51.8874,10147,0
+DFGX.US,D,20231206,000000,52,52.145,52,52.095,10380,0
+DFGX.US,D,20231207,000000,51.938,52.06,51.92,52.0047,5054,0
+DFGX.US,D,20231208,000000,51.745,51.84,51.66,51.66,28338,0
+DFGX.US,D,20231211,000000,51.755,51.82,51.71,51.805,17284,0
+DFGX.US,D,20231212,000000,51.89,52.05,51.89,51.9581,8304,0
+DFGX.US,D,20231213,000000,52.13,52.4195,52.13,52.3871,10521,0
+DFGX.US,D,20231214,000000,52.46,52.52,52.445,52.4962,17673,0
+DFGX.US,D,20231215,000000,52.73,52.73,52.62,52.62,20997,0
+DFGX.US,D,20231218,000000,52.5993,52.62,52.558,52.585,104791,0
+DFGX.US,D,20231219,000000,52.52,52.6093,52.52,52.565,21063,0
+DFGX.US,D,20231220,000000,52.78,52.82,52.73,52.805,20174,0
+DFGX.US,D,20231221,000000,52.89,52.89,52.75,52.7612,11544,0
+DFGX.US,D,20231222,000000,52.825,52.85,52.73,52.77,36096,0
+DFGX.US,D,20231226,000000,52.72,52.7699,52.72,52.7406,9692,0
+DFGX.US,D,20231227,000000,52.96,53.0696,52.95,53.05,29251,0
+DFGX.US,D,20231228,000000,52.885,52.95,52.884,52.8913,9934,0
+DFGX.US,D,20231229,000000,52.77,53.2266,52.75,52.775,163503,0
+DFGX.US,D,20240102,000000,52.5886,52.71,52.53,52.575,57817,0
+DFGX.US,D,20240103,000000,52.47,52.7,52.44,52.655,128903,0
+DFGX.US,D,20240104,000000,52.3724,52.5035,52.324,52.3249,167257,0
+DFGX.US,D,20240105,000000,52.21,52.34,52.21,52.295,42937,0
+DFGX.US,D,20240108,000000,52.3099,52.5,52.29,52.3768,41229,0
+DFGX.US,D,20240109,000000,52.35,52.4,52.2919,52.34,119003,0
+DFGX.US,D,20240110,000000,52.4,52.51,52.24,52.2594,39540,0
+DFGX.US,D,20240111,000000,52.37,52.51,52.3,52.49,23525,0
+DFGX.US,D,20240112,000000,52.66,52.66,52.5063,52.5499,31221,0
+DFGX.US,D,20240116,000000,52.48,52.48,52.28,52.31,38120,0
+DFGX.US,D,20240117,000000,52.0931,52.16,52.045,52.06,23164,0
+DFGX.US,D,20240118,000000,52.08,52.29,51.99,52.105,97094,0
+DFGX.US,D,20240119,000000,52.06,52.15,52.0314,52.08,47376,0
+DFGX.US,D,20240122,000000,52.24,52.24,52.12,52.1942,106767,0
+DFGX.US,D,20240123,000000,52.13,52.15,51.99,52.0251,273006,0
+DFGX.US,D,20240124,000000,52.24,52.24,52.04,52.04,79323,0
+DFGX.US,D,20240125,000000,52.24,52.29,52.185,52.2748,83588,0
+DFGX.US,D,20240126,000000,52.24,52.2899,52.12,52.1723,158972,0
+DFGX.US,D,20240129,000000,52.39,52.49,52.33,52.48,83099,0
+DFGX.US,D,20240130,000000,52.45,52.4782,52.335,52.461,45279,0
+DFGX.US,D,20240131,000000,52.6741,52.7079,52.59,52.627,45049,0
+DFGX.US,D,20240201,000000,52.725,52.8272,52.71,52.815,49104,0
+DFGX.US,D,20240202,000000,52.66,52.66,52.46,52.51,66959,0
+DFGX.US,D,20240205,000000,52.36,52.36,52.25,52.3199,50874,0
+DFGX.US,D,20240206,000000,52.32,52.48,52.3101,52.45,39504,0
+DFGX.US,D,20240207,000000,52.45,52.4699,52.3661,52.3899,53105,0
+DFGX.US,D,20240208,000000,52.3547,52.37,52.31,52.3566,88518,0
+DFGX.US,D,20240209,000000,52.3,52.35,52.22,52.335,32181,0
+DFGX.US,D,20240212,000000,52.53,52.53,52.335,52.3567,15082,0
+DFGX.US,D,20240213,000000,52.31,52.31,52.0842,52.12,20211,0
+DFGX.US,D,20240214,000000,52.27,52.43,52.23,52.4018,51320,0
+DFGX.US,D,20240215,000000,52.54,52.5592,52.43,52.4898,107556,0
+DFGX.US,D,20240216,000000,52.31,52.42,52.3,52.3627,35619,0
+DFGX.US,D,20240220,000000,52.41,52.4897,52.41,52.4446,22268,0
+DFGX.US,D,20240221,000000,52.39,52.39,52.29,52.29,27799,0
+DFGX.US,D,20240222,000000,52.44,52.535,52.42,52.43,21574,0
+DFGX.US,D,20240223,000000,52.65,52.68,52.56,52.63,20530,0
+DFGX.US,D,20240226,000000,52.59,52.61,52.5,52.505,70518,0
+DFGX.US,D,20240227,000000,52.51,52.51,52.39,52.4284,41010,0
+DFGX.US,D,20240228,000000,52.35,52.5,52.35,52.35,75165,0
+DFGX.US,D,20240229,000000,52.4593,52.56,52.4593,52.5319,56210,0
+DFGX.US,D,20240301,000000,52.406,52.63,52.406,52.61,43914,0
+DFGX.US,D,20240304,000000,52.6,52.61,52.56,52.5895,34466,0
+DFGX.US,D,20240305,000000,52.83,52.84,52.78,52.79,66454,0
+DFGX.US,D,20240306,000000,52.85,52.9099,52.82,52.865,94322,0
+DFGX.US,D,20240307,000000,52.96,53.12,52.8729,52.96,182181,0
+DFGX.US,D,20240308,000000,53.05,53.39,53.005,53.02,100825,0
+DFGX.US,D,20240311,000000,52.99,53,52.83,52.84,57812,0
+DFGX.US,D,20240312,000000,52.955,52.96,52.89,52.9359,43834,0
+DFGX.US,D,20240313,000000,53.02,53.02,52.8964,52.9158,79102,0
+DFGX.US,D,20240314,000000,52.765,52.77,52.65,52.6893,45867,0
+DFGX.US,D,20240315,000000,52.6699,52.7097,52.6517,52.69,75801,0
+DFGX.US,D,20240318,000000,52.7126,52.72,52.65,52.6802,16459,0
+DFGX.US,D,20240319,000000,52.605,52.65,52.6,52.625,22140,0
+DFGX.US,D,20240320,000000,52.6841,52.775,52.67,52.7454,30941,0
+DFGX.US,D,20240321,000000,52.92,52.92,52.72,52.76,18516,0
+DFGX.US,D,20240322,000000,52.95,52.97,52.8708,52.905,316499,0
+DFGX.US,D,20240325,000000,52.96,52.96,52.8,52.81,52397,0
+DFGX.US,D,20240326,000000,52.845,52.8999,52.82,52.8695,34602,0
+DFGX.US,D,20240327,000000,53.14,53.14,52.94,53.0053,32668,0
+DFGX.US,D,20240328,000000,53.0198,53.06,52.99,53.0144,126831,0
+DFGX.US,D,20240401,000000,52.9799,53.1,52.81,52.825,26986,0
+DFGX.US,D,20240402,000000,52.68,52.7299,52.6699,52.7059,28128,0
+DFGX.US,D,20240403,000000,52.6994,52.8198,52.665,52.81,48470,0
+DFGX.US,D,20240404,000000,53.04,53.04,52.9153,52.9957,59164,0
+DFGX.US,D,20240405,000000,52.72,52.84,52.72,52.75,11478,0
+DFGX.US,D,20240408,000000,52.7128,52.769,52.6928,52.73,33268,0
+DFGX.US,D,20240409,000000,52.83,52.92,52.83,52.8978,30042,0
+DFGX.US,D,20240410,000000,52.8,52.8,52.5882,52.62,20455,0
+DFGX.US,D,20240411,000000,52.6063,52.6063,52.43,52.525,14162,0
+DFGX.US,D,20240412,000000,52.76,52.7688,52.63,52.68,35137,0
+DFGX.US,D,20240415,000000,52.47,52.48,52.39,52.4234,25197,0
+DFGX.US,D,20240416,000000,52.19,52.2423,52.09,52.1627,72086,0
+DFGX.US,D,20240417,000000,52.2078,52.2999,52.195,52.25,59506,0
+DFGX.US,D,20240418,000000,52.23,52.25,52.1201,52.15,422088,0
+DFGX.US,D,20240419,000000,52.26,52.37,52.26,52.26,818611,0
+DFGX.US,D,20240422,000000,52.2648,52.36,52.26,52.335,15939,0
+DFGX.US,D,20240423,000000,52.36,52.405,52.2636,52.315,28845,0
+DFGX.US,D,20240424,000000,52.21,52.21,52.0101,52.03,15089,0
+DFGX.US,D,20240425,000000,51.8799,51.98,51.8706,51.955,24325,0
+DFGX.US,D,20240426,000000,52.09,52.14,51.94,52,302063,0
+DFGX.US,D,20240429,000000,52.18,52.18,52.08,52.11,42976,0
+DFGX.US,D,20240430,000000,51.94,52.18,51.94,52.04,35475,0
+DFGX.US,D,20240501,000000,52.15,52.33,52.03,52.03,46671,0
+DFGX.US,D,20240502,000000,52.25,52.32,52.2,52.28,37659,0
+DFGX.US,D,20240503,000000,52.5,52.5,52.37,52.43,21948,0
+DFGX.US,D,20240506,000000,52.39,52.5192,52.39,52.49,22184,0
+DFGX.US,D,20240507,000000,52.68,52.69,52.59,52.61,289650,0
+DFGX.US,D,20240508,000000,52.58,52.6022,52.54,52.5623,19053,0
+DFGX.US,D,20240509,000000,52.47,52.5681,52.44,52.53,15659,0
+DFGX.US,D,20240510,000000,52.5,52.5196,52.42,52.46,35236,0
+DFGX.US,D,20240513,000000,52.45,52.52,52.32,52.45,35729,0
+DFGX.US,D,20240514,000000,52.55,52.55,52.32,52.41,23816,0
+DFGX.US,D,20240515,000000,52.7101,52.8299,52.54,52.77,17034,0
+DFGX.US,D,20240516,000000,52.75,52.8581,52.71,52.71,29049,0
+DFGX.US,D,20240517,000000,52.62,52.6499,52.51,52.51,17145,0
+DFGX.US,D,20240520,000000,52.55,52.55,52.44,52.5,94116,0
+DFGX.US,D,20240521,000000,52.61,52.63,52.56,52.59,36904,0
+DFGX.US,D,20240522,000000,52.44,52.48,52.38,52.42,39035,0
+DFGX.US,D,20240523,000000,52.44,52.44,52.31,52.3302,20130,0
+DFGX.US,D,20240524,000000,52.33,52.3896,52.32,52.38,12206,0
+DFGX.US,D,20240528,000000,52.45,52.45,52.24,52.26,18325,0
+DFGX.US,D,20240529,000000,52.07,52.0995,51.94,51.97,27253,0
+DFGX.US,D,20240530,000000,52.13,52.245,52.07,52.11,29529,0
+DFGX.US,D,20240531,000000,52.24,52.26,52.13,52.26,8356,0
+DFGX.US,D,20240603,000000,52.3399,52.4494,52.305,52.38,18397,0
+DFGX.US,D,20240604,000000,52.59,52.64,52.558,52.605,20801,0
+DFGX.US,D,20240605,000000,52.63,52.6699,52.5125,52.6575,32909,0
+DFGX.US,D,20240606,000000,52.6,52.72,52.26,52.59,170945,0
+DFGX.US,D,20240607,000000,52.34,52.47,52.34,52.38,14362,0
+DFGX.US,D,20240610,000000,52.22,52.2399,52.1601,52.18,20396,0
+DFGX.US,D,20240611,000000,52.1,52.31,52.1,52.23,64122,0
+DFGX.US,D,20240612,000000,52.585,52.63,52.51,52.5456,14560,0
+DFGX.US,D,20240613,000000,52.5899,52.71,52.565,52.66,7454,0
+DFGX.US,D,20240614,000000,52.84,52.8591,52.76,52.81,36444,0
+DFGX.US,D,20240617,000000,52.66,52.73,52.6001,52.65,33239,0
+DFGX.US,D,20240618,000000,52.8,52.8573,52.7669,52.8,19967,0
+DFGX.US,D,20240620,000000,52.71,52.78,52.6841,52.75,19777,0
+DFGX.US,D,20240621,000000,52.76,52.81,52.7201,52.73,13679,0
+DFGX.US,D,20240624,000000,52.77,52.8795,52.73,52.8314,28570,0
+DFGX.US,D,20240625,000000,52.73,52.8299,52.73,52.77,31026,0
+DFGX.US,D,20240626,000000,52.63,52.64,52.56,52.5888,42361,0
+DFGX.US,D,20240627,000000,52.63,52.76,52.625,52.69,48551,0
+DFGX.US,D,20240628,000000,52.6,52.68,52.46,52.53,19752,0
+DFGX.US,D,20240701,000000,52.425,52.49,52.34,52.37,29671,0
+DFGX.US,D,20240702,000000,52.5063,52.5899,52.48,52.51,17572,0
+DFGX.US,D,20240703,000000,52.57,52.76,52.5548,52.7,26655,0
+DFGX.US,D,20240705,000000,52.8,52.8234,52.67,52.67,22129,0
+DFGX.US,D,20240708,000000,52.83,52.87,52.81,52.835,27275,0
+DFGX.US,D,20240709,000000,52.81,52.81,52.68,52.765,47773,0
+DFGX.US,D,20240710,000000,52.76,52.89,52.76,52.84,32922,0
+DFGX.US,D,20240711,000000,53.03,53.06,52.99,53.0241,29103,0
+DFGX.US,D,20240712,000000,52.95,53.03,52.95,52.97,153127,0
+DFGX.US,D,20240715,000000,53.1,53.1,52.97,52.9904,46534,0
+DFGX.US,D,20240716,000000,52.7999,52.86,52.755,52.85,44491,0
+DFGX.US,D,20240717,000000,52.89,52.89,52.7533,52.82,47640,0
+DFGX.US,D,20240718,000000,52.8001,52.94,52.74,52.775,91591,0
+DFGX.US,D,20240719,000000,52.7,52.7299,52.64,52.68,34093,0
+DFGX.US,D,20240722,000000,52.7042,52.7399,52.53,52.6,73017,0
+DFGX.US,D,20240723,000000,52.6959,52.87,52.6959,52.7709,24841,0
+DFGX.US,D,20240724,000000,52.7394,52.76,52.66,52.66,88030,0
+DFGX.US,D,20240725,000000,52.8,52.88,52.715,52.7447,88470,0
+DFGX.US,D,20240726,000000,52.74,52.93,52.74,52.84,42821,0
+DFGX.US,D,20240729,000000,53.03,53.03,52.96,52.9891,27243,0
+DFGX.US,D,20240730,000000,53.08,53.09,53.0249,53.06,51079,0
+DFGX.US,D,20240731,000000,53.37,53.5,53.18,53.3295,30452,0
+DFGX.US,D,20240801,000000,53.39,53.58,53.368,53.4045,16417,0
+DFGX.US,D,20240802,000000,53.62,53.665,53.55,53.66,32834,0
+DFGX.US,D,20240805,000000,53.5,53.79,53.5,53.68,56402,0
+DFGX.US,D,20240806,000000,53.64,53.64,53.46,53.46,322314,0
+DFGX.US,D,20240807,000000,53.23,53.37,53.21,53.24,56507,0
+DFGX.US,D,20240808,000000,53.27,53.37,53.2501,53.3629,83569,0
+DFGX.US,D,20240809,000000,53.51,53.53,53.4708,53.51,46203,0
+DFGX.US,D,20240812,000000,53.45,53.5496,53.41,53.52,34604,0
+DFGX.US,D,20240813,000000,53.57,53.68,53.555,53.66,41167,0
+DFGX.US,D,20240814,000000,53.652,53.825,53.652,53.79,35775,0
+DFGX.US,D,20240815,000000,53.525,53.76,53.5127,53.54,55233,0
+DFGX.US,D,20240816,000000,53.612,53.73,53.6001,53.695,28759,0
+DFGX.US,D,20240819,000000,53.62,53.6677,53.6077,53.65,39745,0
+DFGX.US,D,20240820,000000,53.6501,53.73,53.65,53.7,62130,0
+DFGX.US,D,20240821,000000,53.71,53.87,53.7,53.79,60029,0
+DFGX.US,D,20240822,000000,53.74,53.75,53.6245,53.675,29699,0
+DFGX.US,D,20240823,000000,53.71,53.825,53.67,53.76,32823,0
+DFGX.US,D,20240826,000000,53.79,53.83,53.709,53.73,52063,0
+DFGX.US,D,20240827,000000,53.58,53.65,53.55,53.6,46340,0
+DFGX.US,D,20240828,000000,53.62,53.67,53.57,53.58,47347,0
+DFGX.US,D,20240829,000000,53.55,53.6385,53.55,53.6,41650,0
+DFGX.US,D,20240830,000000,53.7,53.84,53.41,53.65,100113,0
+DFGX.US,D,20240903,000000,53.57,53.87,53.57,53.715,80498,0
+DFGX.US,D,20240904,000000,53.78,53.89,53.76,53.87,33834,0
+DFGX.US,D,20240905,000000,53.79,53.92,53.79,53.905,33896,0
+DFGX.US,D,20240906,000000,53.94,54.06,53.87,53.905,31001,0
+DFGX.US,D,20240909,000000,53.91,54.0386,53.91,54,24232,0
+DFGX.US,D,20240910,000000,53.98,54.15,53.96,54.13,35266,0
+DFGX.US,D,20240911,000000,54.04,54.26,54.03,54.18,43805,0
+DFGX.US,D,20240912,000000,54.13,54.16,54.06,54.11,25384,0
+DFGX.US,D,20240913,000000,54.1799,54.23,54.15,54.215,46194,0
+DFGX.US,D,20240916,000000,54.23,54.36,54.21,54.32,32867,0
+DFGX.US,D,20240917,000000,54.29,54.34,54.2001,54.255,56319,0
+DFGX.US,D,20240918,000000,54.043128,54.24,54.043128,54.12,21635,0
+DFGX.US,D,20240919,000000,54.05,54.1,54.04,54.075,15603,0
+DFGX.US,D,20240920,000000,53.99,54.0799,53.99,54.03,16048,0
+DFGX.US,D,20240923,000000,53.9432,54.08,53.8887,54.04,16868,0
+DFGX.US,D,20240924,000000,53.99,54.33,53.99,54.25,107014,0
+DFGX.US,D,20240925,000000,54.04,54.17,54.005,54.03,71567,0
+DFGX.US,D,20240926,000000,54.09,54.09,53.97,53.97,34158,0
+DFGX.US,D,20240927,000000,53.98,54.18,53.98,54.14,43216,0
+DFGX.US,D,20240930,000000,54.0901,54.19,54.06,54.11,33593,0
+DFGX.US,D,20241001,000000,54.39,54.48,54.31,54.31,40234,0
+DFGX.US,D,20241002,000000,54.34,54.34,54.1601,54.24,39156,0
+DFGX.US,D,20241003,000000,54.23,54.23,54.05,54.09,28957,0
+DFGX.US,D,20241004,000000,53.9191,53.96,53.73,53.845,44206,0
+DFGX.US,D,20241007,000000,53.79,53.86,53.73,53.7746,51932,0
+DFGX.US,D,20241008,000000,53.7199,53.845,53.66,53.79,52932,0
+DFGX.US,D,20241009,000000,53.71,53.86,53.69,53.71,54133,0
+DFGX.US,D,20241010,000000,53.68,54.01,53.65,53.79,51278,0
+DFGX.US,D,20241011,000000,53.71,53.8598,53.71,53.79,318667,0
+DFGX.US,D,20241014,000000,53.75,53.82,53.71,53.77,64713,0
+DFGX.US,D,20241015,000000,53.95,54.03,53.9,53.9,490227,0
+DFGX.US,D,20241016,000000,54.1,54.166109,54.1,54.1151,70619,0
+DFGX.US,D,20241017,000000,54.11,54.11,54.004,54.03,79460,0
+DFGX.US,D,20241018,000000,54.13,54.16,54.1,54.155,56685,0
+DFGX.US,D,20241021,000000,53.93,53.93,53.81,53.81,54818,0
+DFGX.US,D,20241022,000000,53.81,53.84,53.7201,53.82,24726,0
+DFGX.US,D,20241023,000000,53.73,53.81,53.6901,53.74,31273,0
+DFGX.US,D,20241024,000000,53.8,54,53.8,53.89,44179,0
+DFGX.US,D,20241025,000000,53.92,53.96,53.69,53.69,57089,0
+DFGX.US,D,20241028,000000,53.89,53.92,53.8,53.9,54971,0
+DFGX.US,D,20241029,000000,53.69,53.86,53.68,53.77,54789,0
+DFGX.US,D,20241030,000000,53.79,53.97,53.52,53.52,49219,0
+DFGX.US,D,20241031,000000,53.43,53.63,53.385,53.56,38734,0
+DFGX.US,D,20241101,000000,53.6799,53.68,53.53,53.53,48859,0
+DFGX.US,D,20241104,000000,53.85,53.85,53.48,53.66,84422,0
+DFGX.US,D,20241105,000000,53.59,53.71,53.53,53.63,36477,0
+DFGX.US,D,20241106,000000,53.43,53.61,53.4173,53.53,50959,0
+DFGX.US,D,20241107,000000,53.4748,53.62,53.47,53.58,27413,0
+DFGX.US,D,20241108,000000,53.7099,53.85,53.664,53.81,32334,0
+DFGX.US,D,20241111,000000,53.7754,53.9,53.7486,53.79,26058,0
+DFGX.US,D,20241112,000000,53.765,53.7988,53.52,53.6,73915,0
+DFGX.US,D,20241113,000000,53.75,53.82,53.5677,53.64,93482,0
+DFGX.US,D,20241114,000000,53.71,53.91,53.6501,53.72,94012,0
+DFGX.US,D,20241115,000000,53.7,53.85,53.61,53.81,40854,0
+DFGX.US,D,20241118,000000,53.57,53.83,53.56,53.755,56039,0
+DFGX.US,D,20241119,000000,52.86,52.99,52.855,52.88,44775,0
+DFGX.US,D,20241120,000000,52.77,52.91,52.7049,52.81,50351,0
+DFGX.US,D,20241121,000000,52.92,52.92,52.8,52.825,63780,0
+DFGX.US,D,20241122,000000,52.98,53.0399,52.93,53,62194,0
+DFGX.US,D,20241125,000000,53.26,53.28,53.16,53.2408,56899,0
+DFGX.US,D,20241126,000000,53.22,53.2699,53.1,53.1866,116862,0
+DFGX.US,D,20241127,000000,53.3499,53.46,53.31,53.3717,72459,0
+DFGX.US,D,20241129,000000,53.57,53.69,53.5,53.655,37009,0
+DFGX.US,D,20241202,000000,53.98,54.03,53.6156,53.78,55339,0
+DFGX.US,D,20241203,000000,53.74,53.9099,53.68,53.68,77423,0
+DFGX.US,D,20241204,000000,53.89,53.89,53.71,53.845,48357,0
+DFGX.US,D,20241205,000000,53.75,53.84,53.7498,53.78,54735,0
+DFGX.US,D,20241206,000000,53.9,53.98,53.8406,53.9085,63937,0
+DFGX.US,D,20241209,000000,53.8862,53.9,53.82,53.83,55668,0
+DFGX.US,D,20241210,000000,53.9,53.9,53.8,53.865,77631,0
+DFGX.US,D,20241211,000000,53.93,53.98,53.8112,53.825,67841,0
+DFGX.US,D,20241212,000000,53.67,53.72,53.56,53.56,61394,0
+DFGX.US,D,20241213,000000,53.58,53.58,53.46,53.52,80573,0
+DFGX.US,D,20241216,000000,53.5,53.6,53.48,53.5,89064,0
+DFGX.US,D,20241217,000000,52.6,52.705,52.57,52.57,120826,0
+DFGX.US,D,20241218,000000,52.57,52.76,52.38,52.395,72622,0
+DFGX.US,D,20241219,000000,52.28,52.38,52.25,52.32,124763,0
+DFGX.US,D,20241220,000000,52.39,52.59,52.3401,52.47,145609,0
+DFGX.US,D,20241223,000000,52.32,52.63,52.32,52.41,102648,0
+DFGX.US,D,20241224,000000,52.23,52.44,52.23,52.38,29340,0
+DFGX.US,D,20241226,000000,52.31,52.48,52.3,52.47,62792,0
+DFGX.US,D,20241227,000000,52.3,52.35,52.22,52.25,97843,0
+DFGX.US,D,20241230,000000,52.33,52.52,52.301,52.38,99788,0
+DFGX.US,D,20241231,000000,52.47,52.49,52.32,52.32,95222,0
+DFGX.US,D,20250102,000000,52.42,52.5,52.315,52.36,70136,0
+DFGX.US,D,20250103,000000,52.36,52.5,52.254,52.31,124159,0
+DFGX.US,D,20250106,000000,52.22,52.33,52.1201,52.1979,84796,0
+DFGX.US,D,20250107,000000,52.19,52.21,52.0501,52.1096,103198,0
+DFGX.US,D,20250108,000000,51.94,52.0691,51.88,51.985,127909,0
+DFGX.US,D,20250110,000000,51.77,51.81,51.6796,51.7,47988,0
+DFGX.US,D,20250113,000000,51.7,51.745,51.6401,51.7,76320,0
+DFGX.US,D,20250114,000000,51.6,51.73,51.558,51.5804,118762,0
+DFGX.US,D,20250115,000000,51.99,52.05,51.9,52.01,151287,0
+DFGX.US,D,20250116,000000,51.955,52.1299,51.8957,52.05,93554,0
+DFGX.US,D,20250117,000000,52.26,52.26,52.1339,52.19,109948,0
+DFGX.US,D,20250121,000000,52.43,52.43,52.27,52.34,96306,0
+DFGX.US,D,20250122,000000,52.33,52.44,52.2546,52.2872,103903,0
+DFGX.US,D,20250123,000000,52.16,52.24,52.15,52.215,77694,0
+DFGX.US,D,20250124,000000,52.11,52.26,52.11,52.24,72327,0
+DFGX.US,D,20250127,000000,52.4,52.4,52.32,52.34,41154,0
+DFGX.US,D,20250128,000000,52.29,52.37,52,52.3487,75683,0
+DFGX.US,D,20250129,000000,52.37,52.42,52.31,52.3704,127190,0
+DFGX.US,D,20250130,000000,52.51,52.6,52.49,52.53,106671,0
+DFGX.US,D,20250131,000000,52.67,52.67,52.535,52.58,113241,0
+DFGX.US,D,20250203,000000,52.94,52.94,52.67,52.78,86889,0
+DFGX.US,D,20250204,000000,52.66,52.79,52.62,52.75,72972,0
+DFGX.US,D,20250205,000000,52.87,52.9699,52.79,52.86,136454,0
+DFGX.US,D,20250206,000000,53.02,53.02,52.86,52.9,68931,0
+DFGX.US,D,20250207,000000,52.76,52.88,52.6901,52.8,108930,0
+DFGX.US,D,20250210,000000,52.82,52.92,52.8,52.8,97877,0
+DFGX.US,D,20250211,000000,52.66,52.8,52.63,52.8,77475,0
+DFGX.US,D,20250212,000000,52.44,52.65,52.41,52.48,77348,0
+DFGX.US,D,20250213,000000,52.71,52.84,52.6685,52.76,90999,0
+DFGX.US,D,20250214,000000,52.72,52.85,52.68,52.69,60790,0
+DFGX.US,D,20250218,000000,52.37,52.66,52.37,52.46,63059,0
+DFGX.US,D,20250219,000000,52.34,52.425,52.12,52.3,77008,0
+DFGX.US,D,20250220,000000,52.296,52.48,52.296,52.405,78109,0
+DFGX.US,D,20250221,000000,52.47,52.65,52.14,52.61,121140,0
+DFGX.US,D,20250224,000000,52.45,52.64,52.45,52.57,81070,0
+DFGX.US,D,20250225,000000,52.69,52.7994,52.68,52.76,96815,0
+DFGX.US,D,20250226,000000,52.75,52.9,52.75,52.8365,111928,0
+DFGX.US,D,20250227,000000,52.67,52.9299,52.63,52.68,94921,0
+DFGX.US,D,20250228,000000,52.845,53.16,52.8299,52.96,212010,0
+DFGX.US,D,20250303,000000,52.54,52.88,52.54,52.805,108009,0
+DFGX.US,D,20250304,000000,52.67,52.9,52.46,52.46,104514,0
+DFGX.US,D,20250305,000000,52.28,52.33,52.05,52.05,119179,0
+DFGX.US,D,20250306,000000,51.89,52.04,51.78,51.99,184589,0
+DFGX.US,D,20250307,000000,51.97,52.14,51.85,51.94,89108,0
+DFGX.US,D,20250310,000000,52.04,52.22,52.0372,52.13,125241,0
+DFGX.US,D,20250311,000000,51.91,52.0725,51.57,51.57,81505,0
+DFGX.US,D,20250312,000000,51.82,52.02,51.8101,52.02,55064,0
+DFGX.US,D,20250313,000000,51.73,52.02,51.705,51.82,81927,0
+DFGX.US,D,20250314,000000,51.75,51.94,51.75,51.8557,56809,0
+DFGX.US,D,20250317,000000,52.02,52.14,51.9664,52.1,96646,0
+DFGX.US,D,20250318,000000,51.9,52.15,51.8801,52.03,90573,0
+DFGX.US,D,20250319,000000,51.96,52.19,51.9,52.14,123130,0
+DFGX.US,D,20250320,000000,52.18,52.21,52.07,52.18,74539,0
+DFGX.US,D,20250321,000000,52.14,52.21,52.0727,52.1,91194,0
+DFGX.US,D,20250324,000000,52.015,52.12,51.94,52.12,68021,0
+DFGX.US,D,20250325,000000,51.89,52.035,51.885,51.95,73481,0
+DFGX.US,D,20250326,000000,51.95,52.02,51.9063,51.9652,49356,0
+DFGX.US,D,20250327,000000,51.92,52.02,51.892,51.91,80270,0
+DFGX.US,D,20250328,000000,52.08,52.3,52.05,52.3,104877,0
+DFGX.US,D,20250331,000000,52.15,52.48,52.12,52.25,78727,0
+DFGX.US,D,20250401,000000,52.36,52.53,52.3401,52.44,78477,0
+DFGX.US,D,20250402,000000,52.41,52.41,52.16,52.26,75688,0
+DFGX.US,D,20250403,000000,52.53,52.72,52.5,52.53,143376,0
+DFGX.US,D,20250404,000000,52.71,52.83,52.34,52.5,160567,0
+DFGX.US,D,20250407,000000,52.61,52.61,51.84,51.84,96599,0
+DFGX.US,D,20250408,000000,51.82,52.21,51.82,52.0187,81187,0
+DFGX.US,D,20250409,000000,51.79,52.7993,50.9884,51.94,87556,0
+DFGX.US,D,20250410,000000,52.32,52.5,51.21,52.5,120076,0
+DFGX.US,D,20250411,000000,52.025,52.41,51.96,51.97,73570,0
+DFGX.US,D,20250414,000000,52.16,52.41,51.53,52.32,97131,0
+DFGX.US,D,20250415,000000,52.3,52.47,52.26,52.27,65066,0
+DFGX.US,D,20250416,000000,52.49,52.63,52.4381,52.59,58558,0
+DFGX.US,D,20250417,000000,52.68,52.74,52.49,52.62,89865,0
+DFGX.US,D,20250421,000000,52.47,52.6099,52.41,52.46,48331,0
+DFGX.US,D,20250422,000000,52.67,52.83,52.55,52.76,107763,0
+DFGX.US,D,20250423,000000,52.7899,52.79,52.59,52.62,42468,0
+DFGX.US,D,20250424,000000,52.81,52.99,52.75,52.9,59618,0
+DFGX.US,D,20250425,000000,52.84,52.9016,52.7873,52.875,63939,0
+DFGX.US,D,20250428,000000,52.73,52.9,52.73,52.79,49565,0
+DFGX.US,D,20250429,000000,52.73,52.91,52.721,52.845,65958,0
+DFGX.US,D,20250430,000000,52.84,52.975,52.84,52.94,97585,0
+DFGX.US,D,20250501,000000,52.96,52.96,52.8,52.865,129724,0
+DFGX.US,D,20250502,000000,52.85,52.85,52.6901,52.7,68647,0
+DFGX.US,D,20250505,000000,52.72,52.83,52.6701,52.7,54152,0
+DFGX.US,D,20250506,000000,52.7,52.77,52.62,52.76,64988,0
+DFGX.US,D,20250507,000000,52.81,52.9635,52.8001,52.89,68605,0
+DFGX.US,D,20250508,000000,52.88,53.08,52.61,52.61,432692,0
+DFGX.US,D,20250509,000000,52.7,52.88,52.66,52.66,56634,0
+DFGX.US,D,20250512,000000,52.44,52.58,52.44,52.47,48210,0
+DFGX.US,D,20250513,000000,52.51,52.64,52.47,52.515,48018,0
+DFGX.US,D,20250514,000000,52.43,52.53,52.3,52.42,64431,0
+DFGX.US,D,20250515,000000,52.51,52.683,52.4701,52.655,55096,0
+DFGX.US,D,20250516,000000,52.76,52.87,52.66,52.66,91234,0
+DFGX.US,D,20250519,000000,52.51,52.75,52.51,52.73,98206,0
+DFGX.US,D,20250520,000000,52.45,52.71,52.45,52.63,99688,0
+DFGX.US,D,20250521,000000,52.31,52.48,52.17,52.245,70839,0
+DFGX.US,D,20250522,000000,52.26,52.5,52.2393,52.4121,109760,0
+DFGX.US,D,20250523,000000,52.57,52.66,52.515,52.64,95205,0
+DFGX.US,D,20250527,000000,52.7899,52.97,52.77,52.97,82402,0
+DFGX.US,D,20250528,000000,52.74,52.9,52.73,52.8,244337,0
+DFGX.US,D,20250529,000000,52.86,53.06,52.86,52.97,162014,0
+DFGX.US,D,20250530,000000,52.92,53.02,52.92,53.02,113176,0
+DFGX.US,D,20250602,000000,52.89,52.97,52.8201,52.94,79388,0
+DFGX.US,D,20250603,000000,53.06,53.23,52.97,53.07,155965,0
+DFGX.US,D,20250604,000000,53.05,53.36,52.98,53.28,191991,0
+DFGX.US,D,20250605,000000,53.03,53.04,52.91,52.95,92779,0
+DFGX.US,D,20250606,000000,52.92,53.015,52.92,52.96,118852,0
+DFGX.US,D,20250609,000000,52.89,53.0299,52.86,52.99,99785,0
+DFGX.US,D,20250610,000000,53.12,53.15,53.04,53.13,74445,0
+DFGX.US,D,20250611,000000,53.1,53.18,53.06,53.14,120964,0
+DFGX.US,D,20250612,000000,53.25,53.3,53.227,53.265,113948,0
+DFGX.US,D,20250613,000000,53.15,53.15,53.0212,53.07,54986,0
+DFGX.US,D,20250616,000000,53.0899,53.2,53.07,53.08,82959,0
+DFGX.US,D,20250617,000000,53.12,53.15,53.08,53.12,181789,0
+DFGX.US,D,20250618,000000,53.14,53.26,53.14,53.16,178458,0
+DFGX.US,D,20250620,000000,53.18,53.23,53.13,53.15,90392,0
+DFGX.US,D,20250623,000000,53.26,53.37,53.25,53.27,94421,0
+DFGX.US,D,20250624,000000,53.25,53.38,53.2301,53.26,80147,0
+DFGX.US,D,20250625,000000,53.24,53.34,53.1847,53.31,115867,0
+DFGX.US,D,20250626,000000,53.33,53.3799,53.2815,53.36,142439,0
+DFGX.US,D,20250627,000000,53.26,53.4,53.26,53.36,100509,0
+DFGX.US,D,20250630,000000,53.35,53.58,53.3,53.36,209544,0
+DFGX.US,D,20250701,000000,53.47,53.74,53.31,53.45,112367,0
+DFGX.US,D,20250702,000000,53.4,53.4,53.19,53.275,80041,0
+DFGX.US,D,20250703,000000,53.33,53.52,53.325,53.45,95502,0
+DFGX.US,D,20250707,000000,53.51,53.51,53.28,53.33,92616,0
+DFGX.US,D,20250708,000000,53.12,53.24,53.11,53.17,70217,0
+DFGX.US,D,20250709,000000,53.19,53.3199,53.1867,53.3,66748,0
+DFGX.US,D,20250710,000000,53.24,53.24,53.07,53.2,78881,0
+DFGX.US,D,20250711,000000,53.13,53.13,53.055,53.07,87018,0
+DFGX.US,D,20250714,000000,53.07,53.07,52.9947,53.06,82218,0
+DFGX.US,D,20250715,000000,53.1,53.1,52.94,52.985,88862,0
+DFGX.US,D,20250716,000000,53.04,53.15,53.0334,53.075,227028,0
+DFGX.US,D,20250717,000000,53.07,53.12,53.05,53.08,104648,0
+DFGX.US,D,20250718,000000,53.0834,53.14,53.0702,53.095,60309,0
+DFGX.US,D,20250721,000000,53.31,53.35,53.28,53.3079,69711,0
+DFGX.US,D,20250722,000000,53.38,53.47,53.36,53.4222,52009,0
+DFGX.US,D,20250723,000000,53.29,53.37,53.18,53.2,50194,0
+DFGX.US,D,20250724,000000,53.07,53.2,53.07,53.13,385318,0
+DFGX.US,D,20250725,000000,53.08,53.25,53.08,53.225,86261,0
+DFGX.US,D,20250728,000000,53.28,53.38,53.255,53.295,87846,0
+DFGX.US,D,20250729,000000,53.32,53.45,53.29,53.385,118067,0
+DFGX.US,D,20250730,000000,53.32,53.36,53.29,53.315,52820,0
+DFGX.US,D,20250731,000000,53.4,53.41,53.3748,53.385,44652,0
+DFGX.US,D,20250801,000000,53.5,53.58,53.47,53.545,70491,0
+DFGX.US,D,20250804,000000,53.58,53.7,53.56,53.685,77383,0
+DFGX.US,D,20250805,000000,53.61,53.72,53.61,53.665,85160,0
+DFGX.US,D,20250806,000000,53.7,53.7,53.52,53.625,107413,0
+DFGX.US,D,20250807,000000,53.64,53.72,53.63,53.6601,125937,0
+DFGX.US,D,20250808,000000,53.64,53.64,53.5301,53.585,305298,0
+DFGX.US,D,20250811,000000,53.49,53.645,53.49,53.605,83426,0
+DFGX.US,D,20250812,000000,53.55,53.55,53.435,53.51,77064,0
+DFGX.US,D,20250813,000000,53.63,53.73,53.62,53.703,112795,0
+DFGX.US,D,20250814,000000,53.6,53.63,53.56,53.615,79532,0
+DFGX.US,D,20250815,000000,53.42,53.4303,53.3201,53.365,102822,0
+DFGX.US,D,20250818,000000,53.44,53.44,53.325,53.3854,108034,0
+DFGX.US,D,20250819,000000,53.39,53.43,53.38,53.415,86588,0
+DFGX.US,D,20250820,000000,53.4405,53.52,53.4405,53.5141,81468,0
+DFGX.US,D,20250821,000000,53.43,53.43,53.29,53.325,79611,0
+DFGX.US,D,20250822,000000,53.37,53.5199,53.37,53.505,85218,0
+DFGX.US,D,20250825,000000,53.28,53.44,53.28,53.415,555226,0
+DFGX.US,D,20250826,000000,53.3601,53.46,53.3,53.385,114961,0
+DFGX.US,D,20250827,000000,53.32,53.445,53.32,53.415,104189,0
+DFGX.US,D,20250828,000000,53.39,53.5,53.37,53.4855,57125,0
+DFGX.US,D,20250829,000000,53.42,53.52,53.41,53.4917,90194,0
+DFGX.US,D,20250902,000000,53.14,53.23,53.14,53.2152,61117,0
+DFGX.US,D,20250903,000000,53.24,53.41,53.2263,53.3672,97454,0
+DFGX.US,D,20250904,000000,53.47,53.56,53.45,53.525,95163,0
+DFGX.US,D,20250905,000000,53.78,53.83,53.53,53.55,90216,0
+DFGX.US,D,20250908,000000,53.85,53.9343,53.84,53.92,77576,0
+DFGX.US,D,20250909,000000,53.88,53.88,53.805,53.87,63045,0
+DFGX.US,D,20250910,000000,53.91,54,53.89,53.95,87624,0
+DFGX.US,D,20250911,000000,54.08,54.08,53.91,54.01,83670,0
+DFGX.US,D,20250912,000000,53.88,53.92,53.865,53.9,94396,0
+DFGX.US,D,20250915,000000,53.91,53.99,53.91,53.946,61674,0
+DFGX.US,D,20250916,000000,53.92,53.99,53.9199,53.95,107062,0
+DFGX.US,D,20250917,000000,53.98,54.13,53.96,53.99,84342,0
+DFGX.US,D,20250918,000000,53.98,53.98,53.86,53.92,107175,0
+DFGX.US,D,20250919,000000,53.9,53.94,53.88,53.905,81579,0
+DFGX.US,D,20250922,000000,53.89,53.895,53.85,53.8737,68065,0
+DFGX.US,D,20250923,000000,53.9,53.9285,53.86,53.8969,519020,0
+DFGX.US,D,20250924,000000,53.86,53.91,53.848,53.855,109577,0
+DFGX.US,D,20250925,000000,53.77,53.795,53.73,53.775,62201,0
+DFGX.US,D,20250926,000000,53.79,53.9163,53.79,53.8453,89819,0
+DFGX.US,D,20250929,000000,53.88,54.02,53.86,53.9944,92282,0
+DFGX.US,D,20250930,000000,53.95,54.0279,53.95,53.96,102526,0
+DFGX.US,D,20251001,000000,54.02,54.0598,53.99,54.03,101354,0
+DFGX.US,D,20251002,000000,53.98,54.0974,53.97,54.07,112969,0
+DFGX.US,D,20251003,000000,54.07,54.1098,53.97,54.0753,89807,0
+DFGX.US,D,20251006,000000,54.07,54.07,53.93,53.95,41708,0
+DFGX.US,D,20251007,000000,53.93,54.035,53.93,53.95,50099,0
+DFGX.US,D,20251008,000000,54.14,54.14,54.05,54.075,92863,0
+DFGX.US,D,20251009,000000,54.0299,54.06,53.99,54.04,113814,0
+DFGX.US,D,20251010,000000,54.0816,54.23,54.07,54.19,66093,0
+DFGX.US,D,20251013,000000,54.17,54.235,54.1476,54.225,63543,0
+DFGX.US,D,20251014,000000,54.22,54.37,54.22,54.33,68433,0
+DFGX.US,D,20251015,000000,54.4,54.47,54.3805,54.41,111310,0
+DFGX.US,D,20251016,000000,54.41,54.64,54.41,54.62,107691,0
+DFGX.US,D,20251017,000000,54.48,54.5407,54.4502,54.49,86330,0
+DFGX.US,D,20251020,000000,54.58,54.59,54.523,54.56,73005,0
+DFGX.US,D,20251021,000000,54.61,54.6799,54.5901,54.6076,89534,0
+DFGX.US,D,20251022,000000,54.6288,54.69,54.5975,54.67,214711,0
+DFGX.US,D,20251023,000000,54.58,54.63,54.5745,54.59,90087,0
+DFGX.US,D,20251024,000000,54.6,54.6199,54.56,54.57,92579,0
+DFGX.US,D,20251027,000000,54.56,54.6899,54.56,54.63,131043,0
+DFGX.US,D,20251028,000000,54.67,54.73,54.6596,54.69,132669,0
+DFGX.US,D,20251029,000000,54.64,54.67,54.35,54.41,149876,0
+DFGX.US,D,20251030,000000,54.48,54.62,54.475,54.5974,179411,0
+DFGX.US,D,20251031,000000,54.66,54.66,54.545,54.615,84324,0
+DFGX.US,D,20251103,000000,54.45,54.5299,54.45,54.496,129083,0
+DFGX.US,D,20251104,000000,54.52,54.5363,54.47,54.475,110772,0
+DFGX.US,D,20251105,000000,54.43,54.43,54.3826,54.395,120783,0
+DFGX.US,D,20251106,000000,54.5,54.51,54.4416,54.475,96880,0
+DFGX.US,D,20251107,000000,54.43,54.44,54.3416,54.4001,115012,0
+DFGX.US,D,20251110,000000,54.37,54.44,54.37,54.415,73030,0
+DFGX.US,D,20251111,000000,54.46,54.52,54.449,54.5033,131413,0
+DFGX.US,D,20251112,000000,54.58,54.58,54.33,54.4923,204319,0
+DFGX.US,D,20251113,000000,54.33,54.36,54.2845,54.315,124093,0
+DFGX.US,D,20251114,000000,54.24,54.29,54.17,54.18,134265,0
+DFGX.US,D,20251117,000000,54.23,54.26,54.11,54.205,118525,0
+DFGX.US,D,20251118,000000,53.66,53.7,53.59,53.595,85994,0
+DFGX.US,D,20251119,000000,53.6399,53.68,53.51,53.5554,144177,0
+DFGX.US,D,20251120,000000,53.56,53.62,53.55,53.5978,219933,0
+DFGX.US,D,20251121,000000,53.71,53.89,53.635,53.72,585392,0
+DFGX.US,D,20251124,000000,53.73,53.8,53.7,53.755,194424,0
+DFGX.US,D,20251125,000000,53.81,53.905,53.8,53.855,195215,0
+DFGX.US,D,20251126,000000,53.94,53.94,53.81,53.885,240118,0
+DFGX.US,D,20251128,000000,53.88,53.88,53.825,53.8617,27515,0
+DFGX.US,D,20251201,000000,53.65,53.7,53.31,53.695,155742,0
+DFGX.US,D,20251202,000000,53.67,53.7,53.645,53.695,127352,0
+DFGX.US,D,20251203,000000,53.76,53.77,53.715,53.765,135367,0
+DFGX.US,D,20251204,000000,53.72,53.74,53.66,53.685,112843,0
+DFGX.US,D,20251205,000000,53.69,53.69,53.53,53.54,143361,0
+DFGX.US,D,20251208,000000,53.41,53.43,53.31,53.425,154530,0
+DFGX.US,D,20251209,000000,53.42,53.42,53.37,53.385,141632,0
+DFGX.US,D,20251210,000000,53.32,53.45,53.32,53.445,159731,0
+DFGX.US,D,20251211,000000,53.58,53.58,53.4758,53.505,117641,0
+DFGX.US,D,20251212,000000,53.41,53.44,53.41,53.435,89324,0
+DFGX.US,D,20251215,000000,53.53,53.5398,53.4901,53.505,73471,0
+DFGX.US,D,20251216,000000,52.51,52.64,52.5,52.635,122223,0
+DFGX.US,D,20251217,000000,52.6,52.635,52.57,52.605,190738,0
+DFGX.US,D,20251218,000000,52.6,52.66,52.59,52.655,240827,0
+DFGX.US,D,20251219,000000,52.52,52.54,52.4501,52.48,186958,0
+DFGX.US,D,20251222,000000,52.47,52.51,52.4403,52.505,135273,0
+DFGX.US,D,20251223,000000,52.57,52.6562,52.52,52.625,181882,0
+DFGX.US,D,20251224,000000,52.66,52.73,52.645,52.7258,41990,0
+DFGX.US,D,20251226,000000,52.72,52.74,52.68,52.73,75301,0
+DFGX.US,D,20251229,000000,52.7,52.76,52.695,52.74,133388,0
+DFGX.US,D,20251230,000000,52.68,52.72,52.61,52.7059,157851,0
+DFGX.US,D,20251231,000000,52.75,52.75,52.63,52.635,146387,0
+DFGX.US,D,20260102,000000,52.5901,52.6,52.53,52.535,87905,0
+DFGX.US,D,20260105,000000,52.62,52.69,52.6,52.6591,74814,0
+DFGX.US,D,20260106,000000,52.67,52.75,52.67,52.745,101265,0
+DFGX.US,D,20260107,000000,52.85,52.927,52.83,52.88,125509,0
+DFGX.US,D,20260108,000000,52.79,52.9,52.79,52.885,129710,0
+DFGX.US,D,20260109,000000,52.84,52.935,52.81,52.935,174385,0
+DFGX.US,D,20260112,000000,52.96,53.02,52.96,53,121948,0
+DFGX.US,D,20260113,000000,52.93,52.9375,52.849,52.87,182945,0
+DFGX.US,D,20260114,000000,52.97,53.06,52.955,53.045,155720,0
+DFGX.US,D,20260115,000000,53.01,53.04,52.975,52.995,113501,0
+DFGX.US,D,20260116,000000,53.03,53.03,52.94,52.95,100155,0
+DFGX.US,D,20260120,000000,52.65,52.78,52.65,52.74,67648,0
+DFGX.US,D,20260121,000000,52.71,52.8,52.71,52.78,100398,0
+DFGX.US,D,20260122,000000,52.83,52.86,52.8009,52.845,137622,0
+DFGX.US,D,20260123,000000,52.8,52.835,52.775,52.815,162167,0
+DFGX.US,D,20260126,000000,52.92,52.98,52.92,52.955,129875,0
+DFGX.US,D,20260127,000000,52.88,52.97,52.8799,52.8825,87324,0
+DFGX.US,D,20260128,000000,52.95,53,52.94,52.975,127514,0
+DFGX.US,D,20260129,000000,52.96,53.06,52.94,53.035,90367,0
+DFGX.US,D,20260130,000000,53.03,53.0498,53.005,53.0247,204342,0
+DFGX.US,D,20260202,000000,53.14,53.14,52.975,53.005,112324,0
+DFGX.US,D,20260203,000000,52.94,52.98,52.94,52.97,119755,0
+DFGX.US,D,20260204,000000,52.96,53.0299,52.9499,52.99,94519,0
+DFGX.US,D,20260205,000000,53.02,53.24,52.88,53.05,80844,0
+DFGX.US,D,20260206,000000,53.07,53.07,53.01,53.03,94835,0
+DFGX.US,D,20260209,000000,53.01,53.08,52.98,53.06,72957,0
+DFGX.US,D,20260210,000000,53.13,53.2,53.1299,53.18,125597,0
+DFGX.US,D,20260211,000000,53.14,53.235,53.14,53.16,110022,0
+DFGX.US,D,20260212,000000,53.29,53.35,53.22,53.29,91076,0
+DFGX.US,D,20260213,000000,53.35,53.38,53.32,53.32,81057,0
+DFGX.US,D,20260217,000000,53.41,53.48,53.41,53.41,85729,0
+DFGX.US,D,20260218,000000,53.42,53.4598,53.41,53.445,73237,0

daily/us/nasdaq etfs/dknx.us.txt

@@ -0,0 +1,140 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DKNX.US,D,20250731,000000,20.22,20.22,19.0688,19.3084,2137,0
+DKNX.US,D,20250801,000000,18.2,18.5179,18.17,18.193,2148,0
+DKNX.US,D,20250804,000000,18.5499,19.2366,18.5499,19.2366,2469,0
+DKNX.US,D,20250805,000000,19.08,19.1734,18.76,19.1734,1606,0
+DKNX.US,D,20250806,000000,19.05,19.9509,19.05,19.5244,8638,0
+DKNX.US,D,20250807,000000,19.91,20.7,17.95,19.3652,26076,0
+DKNX.US,D,20250808,000000,18.22,18.22,17.3031,17.3031,72962,0
+DKNX.US,D,20250811,000000,17.11,17.4373,17.09,17.1532,2598,0
+DKNX.US,D,20250812,000000,17.07,17.5361,17.07,17.5361,774,0
+DKNX.US,D,20250813,000000,17.53,17.5512,17.3101,17.5512,625,0
+DKNX.US,D,20250814,000000,17.47,18.37,17.31,17.9162,7147,0
+DKNX.US,D,20250815,000000,19.05,19.05,18.9431,18.9431,1402,0
+DKNX.US,D,20250818,000000,19.27,20.52,19.27,19.6365,9919,0
+DKNX.US,D,20250819,000000,18.18,19.5657,18.17,18.9912,14173,0
+DKNX.US,D,20250820,000000,18.61,19.4776,18.61,19.4776,3231,0
+DKNX.US,D,20250821,000000,19.08,19.959,19.08,19.8475,14850,0
+DKNX.US,D,20250822,000000,19.849,20.91,19.05,20.8053,60869,0
+DKNX.US,D,20250825,000000,20.65,20.74,20.28,20.5223,11123,0
+DKNX.US,D,20250826,000000,20.7,21.2318,20.7,21.2318,2651,0
+DKNX.US,D,20250827,000000,21.24,21.71,21.155,21.2637,3437,0
+DKNX.US,D,20250828,000000,21.67,21.6799,21.39,21.6756,2535,0
+DKNX.US,D,20250829,000000,21.66,21.66,20.96,21.4076,791,0
+DKNX.US,D,20250902,000000,20.57,21.335,20,21.335,1277,0
+DKNX.US,D,20250903,000000,21.281,21.281,21.0842,21.0842,1524,0
+DKNX.US,D,20250904,000000,20.22,20.8156,19.5,20.8156,5293,0
+DKNX.US,D,20250905,000000,22,22,19.8,20.0378,6713,0
+DKNX.US,D,20250908,000000,19.6,19.8383,19.48,19.8383,2416,0
+DKNX.US,D,20250909,000000,19.86,19.86,19.04,19.5339,8361,0
+DKNX.US,D,20250910,000000,19.14,19.35,19.14,19.2525,1057,0
+DKNX.US,D,20250911,000000,18.81,19.53,18.57,19.5032,2860,0
+DKNX.US,D,20250912,000000,18.78,19.32,17.4,17.8639,7504,0
+DKNX.US,D,20250915,000000,17,17.449,16.88,16.8869,9230,0
+DKNX.US,D,20250916,000000,16.88,16.8941,16.59,16.8941,12482,0
+DKNX.US,D,20250917,000000,17,17,16.37,16.6774,5023,0
+DKNX.US,D,20250918,000000,17.1611,17.2375,16.76,17.2375,4274,0
+DKNX.US,D,20250919,000000,17.4,17.5094,17.1518,17.3532,4614,0
+DKNX.US,D,20250922,000000,17.1432,17.6687,17.1432,17.6687,2846,0
+DKNX.US,D,20250923,000000,17.7958,17.84,17.1165,17.1846,3445,0
+DKNX.US,D,20250924,000000,17.06,17.17,16.69,16.9327,2097,0
+DKNX.US,D,20250925,000000,16.7266,16.8671,16.441,16.8671,3439,0
+DKNX.US,D,20250926,000000,16.9,17.01,16.3804,16.3804,2003,0
+DKNX.US,D,20250929,000000,16.25,16.56,16,16.3563,3358,0
+DKNX.US,D,20250930,000000,14.0395,14.0395,12.44,12.59,93565,0
+DKNX.US,D,20251001,000000,12.3,12.95,11.01,11.08,135428,0
+DKNX.US,D,20251002,000000,11.37,11.8015,10.84,10.94,223550,0
+DKNX.US,D,20251003,000000,11.1,11.8188,11.03,11.2,89729,0
+DKNX.US,D,20251006,000000,11.46,11.76,10.9,10.94,214772,0
+DKNX.US,D,20251007,000000,10.91,10.91,9.53,9.65,347527,0
+DKNX.US,D,20251008,000000,9.7,10.27,9.36,10.23,194086,0
+DKNX.US,D,20251009,000000,10.4,11.019,10.131,10.97,235254,0
+DKNX.US,D,20251010,000000,10.57,10.57,9.385,9.4,429749,0
+DKNX.US,D,20251013,000000,9.74,9.919,9.34,9.87,98260,0
+DKNX.US,D,20251014,000000,9.86,10.479,9.691,10.34,127394,0
+DKNX.US,D,20251015,000000,10.9,11.27,10.71,11.02,161513,0
+DKNX.US,D,20251016,000000,11.02,11.23,10.59,10.8138,163089,0
+DKNX.US,D,20251017,000000,10.56,10.75,10.12,10.12,113490,0
+DKNX.US,D,20251020,000000,10.3318,10.5,9.8,9.8309,113365,0
+DKNX.US,D,20251021,000000,9.72,9.87,9.5799,9.8321,105470,0
+DKNX.US,D,20251022,000000,10.42,10.7,10.0744,10.3958,134374,0
+DKNX.US,D,20251023,000000,10.4,10.798,10.1969,10.4543,143762,0
+DKNX.US,D,20251024,000000,10.688,10.688,9.355,9.412,270955,0
+DKNX.US,D,20251027,000000,9.5,9.63,8.9,9.42,241053,0
+DKNX.US,D,20251028,000000,8.78,8.96,7.71,8.39,741939,0
+DKNX.US,D,20251029,000000,8.39,8.77,8.065,8.11,349501,0
+DKNX.US,D,20251030,000000,7.92,8.18,7.7,7.83,243852,0
+DKNX.US,D,20251031,000000,7.86,8.06,7.6495,8.06,140541,0
+DKNX.US,D,20251103,000000,8.15,8.36,7.95,8.0517,204321,0
+DKNX.US,D,20251104,000000,7.35,7.5649,6.88,6.98,442729,0
+DKNX.US,D,20251105,000000,7.11,7.14,6.6356,6.6538,192724,0
+DKNX.US,D,20251106,000000,7.155,7.155,6.667,6.701,728695,0
+DKNX.US,D,20251107,000000,5.84,7.805,5.84,7.7527,604852,0
+DKNX.US,D,20251110,000000,7.875,8.35,7.79,7.88,269683,0
+DKNX.US,D,20251111,000000,7.73,7.97,7.6213,7.8556,185821,0
+DKNX.US,D,20251112,000000,8.08,8.62,8.04,8.39,191358,0
+DKNX.US,D,20251113,000000,8.08,8.11,7.24,7.393,155703,0
+DKNX.US,D,20251114,000000,7.07,7.3891,6.98,7.3399,163805,0
+DKNX.US,D,20251117,000000,7.32,7.4298,6.8606,6.9467,76788,0
+DKNX.US,D,20251118,000000,6.734,7.32,6.71,7.21,72990,0
+DKNX.US,D,20251119,000000,7.1876,7.3435,6.97,7.0432,41625,0
+DKNX.US,D,20251120,000000,7.18,7.39,6.7645,7.0295,103117,0
+DKNX.US,D,20251121,000000,7.36,7.78,7.1047,7.5,148970,0
+DKNX.US,D,20251124,000000,7.61,7.619261,7.07,7.24,75582,0
+DKNX.US,D,20251125,000000,7.24,8.54,7.24,8.319,149673,0
+DKNX.US,D,20251126,000000,8.37,8.97,8.37,8.5575,107399,0
+DKNX.US,D,20251128,000000,8.8763,9.2001,8.85,9.1045,142958,0
+DKNX.US,D,20251201,000000,8.8,9.67,8.8,9.4228,115794,0
+DKNX.US,D,20251202,000000,9.41,9.5,9.2036,9.3,48826,0
+DKNX.US,D,20251203,000000,9.31,9.94,9.31,9.8454,52962,0
+DKNX.US,D,20251204,000000,9.72,10.41,9.53,10.1915,63828,0
+DKNX.US,D,20251205,000000,10.22,10.52,9.35,9.45,112319,0
+DKNX.US,D,20251208,000000,9.51,10.3403,9.51,10.3403,64805,0
+DKNX.US,D,20251209,000000,10.06,10.1984,9.8388,9.9982,14108,0
+DKNX.US,D,20251210,000000,10,10.0701,9.63,9.7977,27927,0
+DKNX.US,D,20251211,000000,9.71,10.225,9.71,9.9094,37755,0
+DKNX.US,D,20251212,000000,10.25,10.7491,10.11,10.2572,32727,0
+DKNX.US,D,20251215,000000,10.19,10.441,9.7411,10.3217,13738,0
+DKNX.US,D,20251216,000000,10.1912,10.1912,9.5563,9.707,34887,0
+DKNX.US,D,20251217,000000,9.601,10.41,9.38,9.43,53816,0
+DKNX.US,D,20251218,000000,9.54,9.9528,9.42,9.47,22919,0
+DKNX.US,D,20251219,000000,9.81,9.81,9.25,9.4802,44378,0
+DKNX.US,D,20251222,000000,9.74,10.08,9.74,9.88,15961,0
+DKNX.US,D,20251223,000000,9.74,9.74,9.16,9.6519,46334,0
+DKNX.US,D,20251224,000000,9.659,9.68,9.531,9.5972,54698,0
+DKNX.US,D,20251226,000000,9.76,9.875,9.6107,9.81,19246,0
+DKNX.US,D,20251229,000000,9.64,9.75,9.4957,9.62,41279,0
+DKNX.US,D,20251230,000000,9.58,9.75,9.58,9.7268,15618,0
+DKNX.US,D,20251231,000000,9.71,9.9,9.56,9.5607,21769,0
+DKNX.US,D,20260102,000000,9.58,10.33,9.57,10.1781,18665,0
+DKNX.US,D,20260105,000000,10.24,10.7881,10.24,10.5283,43460,0
+DKNX.US,D,20260106,000000,10.55,10.9294,9.72,9.7466,45638,0
+DKNX.US,D,20260107,000000,9.65,9.81,9.23,9.63,51606,0
+DKNX.US,D,20260108,000000,9.56,10.65,9.37,10.329,38352,0
+DKNX.US,D,20260109,000000,10.575,10.67,9.83,9.8423,15448,0
+DKNX.US,D,20260112,000000,9.66,10.05,9.41,9.7334,16892,0
+DKNX.US,D,20260113,000000,9.83,9.83,9.203,9.2119,16894,0
+DKNX.US,D,20260114,000000,9.21,9.5083,9.08,9.3653,28397,0
+DKNX.US,D,20260115,000000,9.88,10.3,9.6,9.9538,37053,0
+DKNX.US,D,20260116,000000,9.64,9.64,8.27,8.3666,269862,0
+DKNX.US,D,20260120,000000,7.93,8.54,7.6204,8.15,87770,0
+DKNX.US,D,20260121,000000,8.08,8.17,7.7,7.8,102175,0
+DKNX.US,D,20260122,000000,7.98,8.15,7.4384,7.8241,97242,0
+DKNX.US,D,20260123,000000,7.7,7.7,6.96,7.01,122762,0
+DKNX.US,D,20260126,000000,7.06,7.44,7.02,7.2639,32089,0
+DKNX.US,D,20260127,000000,7.24,7.39,6.99,7.0827,89395,0
+DKNX.US,D,20260128,000000,7.12,7.41,7,7.0621,45915,0
+DKNX.US,D,20260129,000000,6.95,7.46,6.69,6.9832,104887,0
+DKNX.US,D,20260130,000000,6.61,6.67,5.7225,5.8181,184165,0
+DKNX.US,D,20260202,000000,5.85,6.06,5.773,5.7779,193626,0
+DKNX.US,D,20260203,000000,5.69,5.7,5.08,5.4924,70923,0
+DKNX.US,D,20260204,000000,5.88,6,5.6009,5.7169,116851,0
+DKNX.US,D,20260205,000000,5.57,5.57,4.76,4.9795,183798,0
+DKNX.US,D,20260206,000000,5.14,5.6997,5.14,5.3853,98571,0
+DKNX.US,D,20260209,000000,5.52,5.755,5.49,5.6116,98014,0
+DKNX.US,D,20260210,000000,5.6,5.78,5.53,5.5729,68322,0
+DKNX.US,D,20260211,000000,5.53,5.56,5.06,5.2357,149362,0
+DKNX.US,D,20260212,000000,5.2002,5.3,4.7305,4.7627,290027,0
+DKNX.US,D,20260213,000000,3.45,3.859,3.21,3.47,672320,0
+DKNX.US,D,20260217,000000,3.49,3.8,3.305,3.7411,172962,0
+DKNX.US,D,20260218,000000,3.95,4.13,3.87,3.97,199561,0

daily/us/nasdaq etfs/dlll.us.txt

@@ -0,0 +1,254 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DLLL.US,D,20250214,000000,23.83,27.06,23.635,25.5469,32686,0
+DLLL.US,D,20250218,000000,27.02,28.429,26.4548,28.22,76040,0
+DLLL.US,D,20250219,000000,27.71,29.01,27.37,28.52,46130,0
+DLLL.US,D,20250220,000000,28.27,28.42,26.74,28,17653,0
+DLLL.US,D,20250221,000000,28.07,28.54,26.78,26.92,30568,0
+DLLL.US,D,20250224,000000,26.3,26.3,23.9,25.55,23144,0
+DLLL.US,D,20250225,000000,24.781,24.781,23.28,23.76,7333,0
+DLLL.US,D,20250226,000000,25.469,26.54,25.28,25.88,38710,0
+DLLL.US,D,20250227,000000,26.74,26.74,22.188,22.34,121995,0
+DLLL.US,D,20250228,000000,19.37,20.585,18.73,20.21,61396,0
+DLLL.US,D,20250303,000000,20.49,20.49,17.12,17.39,47051,0
+DLLL.US,D,20250304,000000,16.42,17.78,16.3601,16.84,23768,0
+DLLL.US,D,20250305,000000,17,18.03,16.72,17.97,35982,0
+DLLL.US,D,20250306,000000,16.7834,17.41,16.4005,16.41,13698,0
+DLLL.US,D,20250307,000000,16,16.22,14.7714,15.82,19054,0
+DLLL.US,D,20250310,000000,15.28,15.54,15.179,15.49,11556,0
+DLLL.US,D,20250311,000000,15.53,16.1601,15.435,15.85,20128,0
+DLLL.US,D,20250312,000000,17.02,17.37,16.47,16.9,21464,0
+DLLL.US,D,20250313,000000,16.6639,16.78,15.81,16.13,6543,0
+DLLL.US,D,20250314,000000,16.99,17.7794,16.99,17.205,16826,0
+DLLL.US,D,20250317,000000,17.69,18.33,17.69,17.98,19562,0
+DLLL.US,D,20250318,000000,17.73,17.73,16.891,17.5,14318,0
+DLLL.US,D,20250319,000000,17.84,18.805,17.7,18.34,16235,0
+DLLL.US,D,20250320,000000,18.355,19.23,18.355,18.39,26238,0
+DLLL.US,D,20250321,000000,18.04,18.04,17.421,17.87,19498,0
+DLLL.US,D,20250324,000000,18.82,19.2528,18.525,18.71,32793,0
+DLLL.US,D,20250325,000000,18.8,19.139,18.2388,18.32,16309,0
+DLLL.US,D,20250326,000000,18.41,18.44,17.2162,17.35,18618,0
+DLLL.US,D,20250327,000000,17.01,18.01,16.66,17.68,14133,0
+DLLL.US,D,20250328,000000,16.75,17.087982,15.601,15.9,12256,0
+DLLL.US,D,20250331,000000,15.13,15.5,14.6701,15.5,14275,0
+DLLL.US,D,20250401,000000,15.58,15.9,15.109,15.78,12037,0
+DLLL.US,D,20250402,000000,15.4294,16.99,15.4294,16.93,11727,0
+DLLL.US,D,20250403,000000,13.56,13.56,10.3,10.48,343787,0
+DLLL.US,D,20250404,000000,9.81,9.81,8.3499,8.96,174241,0
+DLLL.US,D,20250407,000000,8.03,10.2,7.71,9.76,117629,0
+DLLL.US,D,20250408,000000,10.54,10.88,8.833958,9.2,141513,0
+DLLL.US,D,20250409,000000,9.12,12.32,8.8268,12.06,206853,0
+DLLL.US,D,20250410,000000,11.02,11.085,9.795,10.57,27283,0
+DLLL.US,D,20250411,000000,10.66,11.4699,10.375,11.3268,17688,0
+DLLL.US,D,20250414,000000,13.42,13.42,12,12.29,166165,0
+DLLL.US,D,20250415,000000,12.06,12.75,12.06,12.33,31071,0
+DLLL.US,D,20250416,000000,11.36,12.13,11.2517,11.75,81091,0
+DLLL.US,D,20250417,000000,11.895,12.27,11.67,12.137,12591,0
+DLLL.US,D,20250421,000000,11.8,11.945,11.0199,11.44,8942,0
+DLLL.US,D,20250422,000000,11.98,12.3,11.94,12.02,18723,0
+DLLL.US,D,20250423,000000,13.48,14.21,13.44,13.5,45702,0
+DLLL.US,D,20250424,000000,13.85,15.111,13.85,15.0794,49804,0
+DLLL.US,D,20250425,000000,15.25,15.35,14.91,15.2367,20959,0
+DLLL.US,D,20250428,000000,15.27,15.3407,14.66,15.1248,7574,0
+DLLL.US,D,20250429,000000,14.64,14.9979,14.64,14.87,26990,0
+DLLL.US,D,20250430,000000,12.62,14.26,12.53,14.23,23358,0
+DLLL.US,D,20250501,000000,14.8,15.15,14.2553,14.2553,14795,0
+DLLL.US,D,20250502,000000,15.07,15.3306,14.89,15.0414,18805,0
+DLLL.US,D,20250505,000000,15,15.35,14.9967,14.9967,7566,0
+DLLL.US,D,20250506,000000,14.4,15.05,14.4,14.892,7511,0
+DLLL.US,D,20250507,000000,14.69,15.4133,14.5739,15.4133,13823,0
+DLLL.US,D,20250508,000000,15.69,15.9,15.44,15.5843,20786,0
+DLLL.US,D,20250509,000000,15.9711,16.0738,15.44,15.44,17174,0
+DLLL.US,D,20250512,000000,17.89,18.03,17.5,17.8583,43618,0
+DLLL.US,D,20250513,000000,18.025,19.59,18.025,19.36,40791,0
+DLLL.US,D,20250514,000000,20.6789,20.734,20.035,20.56,42358,0
+DLLL.US,D,20250515,000000,19.92,20.82,19.631,20.82,21476,0
+DLLL.US,D,20250516,000000,20.67,21.8,20.67,21.67,31380,0
+DLLL.US,D,20250519,000000,21.33,21.99,21.2503,21.71,11070,0
+DLLL.US,D,20250520,000000,21.64,22.1293,21.445,21.68,14497,0
+DLLL.US,D,20250521,000000,21.51,22.25,20.701,20.845,41910,0
+DLLL.US,D,20250522,000000,20.86,21.18,20.4011,20.83,55362,0
+DLLL.US,D,20250523,000000,19.87,21.04,19.87,20.93,41926,0
+DLLL.US,D,20250527,000000,21.79,21.909,21.31,21.61,36698,0
+DLLL.US,D,20250528,000000,21.58,21.99,21.41,21.57,54378,0
+DLLL.US,D,20250529,000000,22.06,22.06,20.5909,21.405,408870,0
+DLLL.US,D,20250530,000000,20.77,22.639,19.94,20.56,211359,0
+DLLL.US,D,20250602,000000,20.23,20.44,18.75,19.36,72516,0
+DLLL.US,D,20250603,000000,19.36,20.8564,19.36,20.7,63103,0
+DLLL.US,D,20250604,000000,21,21.3907,20.6672,21.03,38520,0
+DLLL.US,D,20250605,000000,21.2,21.53,20.4754,20.69,125903,0
+DLLL.US,D,20250606,000000,21.26,21.8516,21.2,21.37,74750,0
+DLLL.US,D,20250609,000000,21.635,22.34,21.52,21.585,44104,0
+DLLL.US,D,20250610,000000,21.72,21.75,20.65,21.26,34335,0
+DLLL.US,D,20250611,000000,21.68,21.68,20.36,20.45,53534,0
+DLLL.US,D,20250612,000000,20.6,21.22,20.23,21.22,62035,0
+DLLL.US,D,20250613,000000,20.25,20.43,19.725,19.88,74323,0
+DLLL.US,D,20250616,000000,20.4586,21.3912,20.37,21.255,23430,0
+DLLL.US,D,20250617,000000,21.22,22.6399,21.2,22.02,47412,0
+DLLL.US,D,20250618,000000,22.14,23.01,21.9919,22.25,37146,0
+DLLL.US,D,20250620,000000,22.74,23.43,22.72,23.41,40518,0
+DLLL.US,D,20250623,000000,23,23.33,22.0805,22.85,66425,0
+DLLL.US,D,20250624,000000,23.35,24.26,23.35,23.85,37755,0
+DLLL.US,D,20250625,000000,24.12,24.45,23.6803,23.79,35489,0
+DLLL.US,D,20250626,000000,24.68,26.22,24.68,25.87,101149,0
+DLLL.US,D,20250627,000000,25,25.444,24.45,25.19,42930,0
+DLLL.US,D,20250630,000000,25.19,25.19,24.396,24.51,26881,0
+DLLL.US,D,20250701,000000,24.11,24.6014,23.54,24.16,35200,0
+DLLL.US,D,20250702,000000,24.04,25.0895,23.7,24.9,36977,0
+DLLL.US,D,20250703,000000,25.03,25.84,24.96,25.62,35553,0
+DLLL.US,D,20250707,000000,25.56,26.19,24.95,25.33,34203,0
+DLLL.US,D,20250708,000000,25.92,25.92,24.65,25.21,24662,0
+DLLL.US,D,20250709,000000,25.4512,26.17,25.2625,26.12,25919,0
+DLLL.US,D,20250710,000000,26.37,26.7,26.02,26.46,38076,0
+DLLL.US,D,20250711,000000,26.322,26.43,25.7,26.13,33760,0
+DLLL.US,D,20250714,000000,25.74,26.0186,24.95,25.65,39156,0
+DLLL.US,D,20250715,000000,26.35,26.68,25.44,25.65,44507,0
+DLLL.US,D,20250716,000000,25.45,25.45,23.91,24.7105,23770,0
+DLLL.US,D,20250717,000000,24.7473,25.11,24.16,25.11,25747,0
+DLLL.US,D,20250718,000000,25.37,28.09,25.37,27.8166,112451,0
+DLLL.US,D,20250721,000000,27.63,27.67,26.63,26.7794,57695,0
+DLLL.US,D,20250722,000000,26.7,26.7,24.72,25.1945,51383,0
+DLLL.US,D,20250723,000000,25.39,26.5,25.39,26.2128,56021,0
+DLLL.US,D,20250724,000000,26.7,27.131,26.539,26.7471,36192,0
+DLLL.US,D,20250725,000000,26.75,28.17,26.75,27.9618,35967,0
+DLLL.US,D,20250728,000000,28.15,29.08,27.9501,29.0529,35678,0
+DLLL.US,D,20250729,000000,29.49,29.855,28.621,28.93,46559,0
+DLLL.US,D,20250730,000000,29.006,29.62,28.59,28.9203,33348,0
+DLLL.US,D,20250731,000000,29.41,29.962,28.43,28.58,33233,0
+DLLL.US,D,20250801,000000,26.71,26.979,25.4704,26.219,49860,0
+DLLL.US,D,20250804,000000,26.71,27.5,26.7,27.4008,31365,0
+DLLL.US,D,20250805,000000,27.565,28.05,25.9284,27.5226,50591,0
+DLLL.US,D,20250806,000000,26.47,27.13,24.78,26.5286,60055,0
+DLLL.US,D,20250807,000000,27.2,28.95,27.2,28.95,44985,0
+DLLL.US,D,20250808,000000,29.48,31,29.2,30.508,51701,0
+DLLL.US,D,20250811,000000,30.84,31.62,30.6,30.689,48863,0
+DLLL.US,D,20250812,000000,31.15,32.42,31.15,32.28,36593,0
+DLLL.US,D,20250813,000000,31.56,31.605,29.89,31.1599,71131,0
+DLLL.US,D,20250814,000000,30.39,31.37,30.24,31.089,24036,0
+DLLL.US,D,20250815,000000,31.86,31.89,30.38,30.74,29650,0
+DLLL.US,D,20250818,000000,30.96,31.16,30.5,30.6753,24373,0
+DLLL.US,D,20250819,000000,30.46,30.79,29.08,29.3183,16160,0
+DLLL.US,D,20250820,000000,28.62,28.62,25.7633,26.3575,33258,0
+DLLL.US,D,20250821,000000,26.7,27.0924,26.079,26.0953,18603,0
+DLLL.US,D,20250822,000000,26.33,27.62,26.33,27.3331,11583,0
+DLLL.US,D,20250825,000000,27.11,27.88,27.102,27.4546,41698,0
+DLLL.US,D,20250826,000000,27.8115,28,27.12,27.4151,21104,0
+DLLL.US,D,20250827,000000,27.41,28.06,27.41,28.0094,21787,0
+DLLL.US,D,20250828,000000,28.56,29.14,28.194,28.9,445695,0
+DLLL.US,D,20250829,000000,24.5,24.5,22.53,23.5651,780406,0
+DLLL.US,D,20250902,000000,22.4,23.2131,21.918,23.1498,200290,0
+DLLL.US,D,20250903,000000,23.35,24.2125,23.11,24.18,75859,0
+DLLL.US,D,20250904,000000,24.21,25.5499,23.98,25.2979,124323,0
+DLLL.US,D,20250905,000000,25.47,25.96,24.04,24.5589,91684,0
+DLLL.US,D,20250908,000000,24.5901,24.82,23.7878,23.8309,67206,0
+DLLL.US,D,20250909,000000,22.9,23.32,21.99,23.1724,159879,0
+DLLL.US,D,20250910,000000,24.12,25.27,24.12,24.33,194659,0
+DLLL.US,D,20250911,000000,24.455,26,24.43,24.6726,55192,0
+DLLL.US,D,20250912,000000,24.93,25.58,24.51,24.5451,38501,0
+DLLL.US,D,20250915,000000,24.99,25.78,24.745,25.18,85749,0
+DLLL.US,D,20250916,000000,25.6906,25.83,25.06,25.5307,32190,0
+DLLL.US,D,20250917,000000,25.96,27.62,25.81,26.5468,74780,0
+DLLL.US,D,20250918,000000,26.9,27.9196,26.9,27.3016,40736,0
+DLLL.US,D,20250919,000000,27.78,28.04,27.22,27.29,78000,0
+DLLL.US,D,20250922,000000,27.65,29.73,27.29,28.77,146780,0
+DLLL.US,D,20250923,000000,28.98,29.5,27.88,28.2325,76432,0
+DLLL.US,D,20250924,000000,28.59,28.65,27.18,27.246,71850,0
+DLLL.US,D,20250925,000000,26.03,26.89,25.25,26.7768,106982,0
+DLLL.US,D,20250926,000000,25.37,26.74,25.37,26.7189,65994,0
+DLLL.US,D,20250929,000000,27.54,28.17,27.53,28,43318,0
+DLLL.US,D,20250930,000000,28.66,31.26,28.5901,31.1587,121560,0
+DLLL.US,D,20251001,000000,30.92,34.7227,30.796,34.6503,199659,0
+DLLL.US,D,20251002,000000,35.03,35.71,32.4501,33.6197,113884,0
+DLLL.US,D,20251003,000000,34,34.24,30.51,30.62,146626,0
+DLLL.US,D,20251006,000000,33.02,34.33,32.29,32.8309,145005,0
+DLLL.US,D,20251007,000000,36.01,36.73,32.17,35.08,446013,0
+DLLL.US,D,20251008,000000,36.97,42.14,36.74,41.39,451154,0
+DLLL.US,D,20251009,000000,41.46,41.55,36.73,37.1806,397773,0
+DLLL.US,D,20251010,000000,38.07,38.6758,34.42,34.42,335642,0
+DLLL.US,D,20251013,000000,36.55,36.7982,34.84,35.8142,130277,0
+DLLL.US,D,20251014,000000,34.4,35.41,33.42,33.671,76063,0
+DLLL.US,D,20251015,000000,34.83,36.79,34.83,35.8429,89148,0
+DLLL.US,D,20251016,000000,36.48,38.06,34.1399,34.79,165619,0
+DLLL.US,D,20251017,000000,34.14,34.49,32.9109,33.92,83846,0
+DLLL.US,D,20251020,000000,34.39,34.59,32.9467,33.2359,52956,0
+DLLL.US,D,20251021,000000,33.3,34.9,32.29,34.0988,99010,0
+DLLL.US,D,20251022,000000,34.54,34.75,32.25,34.3395,65331,0
+DLLL.US,D,20251023,000000,34,36.73,34,36.2528,129896,0
+DLLL.US,D,20251024,000000,38.06,38.88,37.66,38.335,88687,0
+DLLL.US,D,20251027,000000,39,40.13,38.68,40.0618,86191,0
+DLLL.US,D,20251028,000000,40.32,42.38,39.3,41.291,101870,0
+DLLL.US,D,20251029,000000,42.49,42.72,40.0077,40.64,91008,0
+DLLL.US,D,20251030,000000,39.2,40.81,38.61,39.3518,61354,0
+DLLL.US,D,20251031,000000,39.85,40.3499,37.9,39.8753,35258,0
+DLLL.US,D,20251103,000000,42.57,42.66,38.84,39,112911,0
+DLLL.US,D,20251104,000000,36.5,37.78,35.8305,36.245,59340,0
+DLLL.US,D,20251105,000000,35.09,36.321411,33.7915,35.2137,71020,0
+DLLL.US,D,20251106,000000,35.49,36.3,33.56,33.75,38822,0
+DLLL.US,D,20251107,000000,32.62,33.03,31.0277,32.4559,43135,0
+DLLL.US,D,20251110,000000,33.89,34.1899,30.06,30.87,135330,0
+DLLL.US,D,20251111,000000,30.08,30.08,28.16,29.03,70765,0
+DLLL.US,D,20251112,000000,30.06,31.12,29.54,29.8941,85141,0
+DLLL.US,D,20251113,000000,29.29,29.31,26.32,26.9747,84388,0
+DLLL.US,D,20251114,000000,25.63,28.19,25.3,26.8245,74511,0
+DLLL.US,D,20251117,000000,23.15,24.6391,21.4646,22.49,196120,0
+DLLL.US,D,20251118,000000,21.8,23.56,21.3037,22.45,98921,0
+DLLL.US,D,20251119,000000,22.18,22.6264,21.1312,21.29,75264,0
+DLLL.US,D,20251120,000000,22.69,23.45,20.33,20.5533,177428,0
+DLLL.US,D,20251121,000000,20.6,22.6599,20.2801,22.25,101909,0
+DLLL.US,D,20251124,000000,23.22,24.7,22.9601,24.15,136026,0
+DLLL.US,D,20251125,000000,22.74,23.95,22.6,23.51,494863,0
+DLLL.US,D,20251126,000000,26.18,27.04,24.3301,26.28,405256,0
+DLLL.US,D,20251128,000000,26.83,26.83,25,26.13,158594,0
+DLLL.US,D,20251201,000000,25.82,25.82,24.0928,25.6866,154559,0
+DLLL.US,D,20251202,000000,27.14,28.06,26.8969,27.21,126909,0
+DLLL.US,D,20251203,000000,27.33,27.33,26.1904,26.294,48814,0
+DLLL.US,D,20251204,000000,26.2,28.55,26.11,28.4066,74141,0
+DLLL.US,D,20251205,000000,28.59,28.59,27.19,28.24,42980,0
+DLLL.US,D,20251208,000000,28.43,29.7,28.43,28.9147,49709,0
+DLLL.US,D,20251209,000000,28.32,28.52,27.83,28.1156,43240,0
+DLLL.US,D,20251210,000000,27.7,29.18,27.29,29.05,42372,0
+DLLL.US,D,20251211,000000,26.8,28.3311,26.588,28.2211,62544,0
+DLLL.US,D,20251212,000000,27.76,28.39,24.5,24.6253,105730,0
+DLLL.US,D,20251215,000000,25.05,25.83,24.6601,24.8692,42332,0
+DLLL.US,D,20251216,000000,25.93,26.46,25.45,26.091,30877,0
+DLLL.US,D,20251217,000000,25.72,25.84,23.4206,23.89,65036,0
+DLLL.US,D,20251218,000000,23.94,24.01,21.68,21.99,147138,0
+DLLL.US,D,20251219,000000,22.19,23.36,22.19,23.11,66167,0
+DLLL.US,D,20251222,000000,23.89,23.89,22.8,23.2014,71247,0
+DLLL.US,D,20251223,000000,23.29,23.99,23.25,23.5942,47537,0
+DLLL.US,D,20251224,000000,23.2601,24.1,23.25,23.94,31989,0
+DLLL.US,D,20251226,000000,23.86,24.38,23.82,24.2037,36185,0
+DLLL.US,D,20251229,000000,23.74,24,23.43,23.501,26066,0
+DLLL.US,D,20251230,000000,23.19,23.8784,23.19,23.7025,18078,0
+DLLL.US,D,20251231,000000,23.8283,23.8283,22.93,22.9411,16754,0
+DLLL.US,D,20260102,000000,23.45,23.9769,22.915,23.5476,26299,0
+DLLL.US,D,20260105,000000,23.95,24.64,21.55,22.2382,97492,0
+DLLL.US,D,20260106,000000,22.83,22.97,21.5,22.1722,54057,0
+DLLL.US,D,20260107,000000,22.11,22.11,20.34,20.89,257373,0
+DLLL.US,D,20260108,000000,20,20.49,18.98,20.2677,150383,0
+DLLL.US,D,20260109,000000,20.6,21.0597,19.8801,20.91,82333,0
+DLLL.US,D,20260112,000000,20.56,21.41,20.56,20.9058,47003,0
+DLLL.US,D,20260113,000000,21.08,21.08,20.38,20.5779,19679,0
+DLLL.US,D,20260114,000000,20.64,21.41,20.027,20.32,46346,0
+DLLL.US,D,20260115,000000,21.31,21.92,20.535,20.63,98377,0
+DLLL.US,D,20260116,000000,20.58,21.7,20.21,20.8673,68108,0
+DLLL.US,D,20260120,000000,19.84,19.84,17.77,18.04,104465,0
+DLLL.US,D,20260121,000000,18.38,18.9256,17.54,18.4614,86301,0
+DLLL.US,D,20260122,000000,18.96,20.51,18.75,19.89,102818,0
+DLLL.US,D,20260123,000000,19.21,19.305,18.735,19.1616,82169,0
+DLLL.US,D,20260126,000000,19.38,19.7999,19.2271,19.3269,31874,0
+DLLL.US,D,20260127,000000,19.78,20,18.87,18.9293,65332,0
+DLLL.US,D,20260128,000000,19.05,20.1506,18.83,19.74,59373,0
+DLLL.US,D,20260129,000000,19.37,20.3,19.3,20.1311,51342,0
+DLLL.US,D,20260130,000000,19.31,19.31,18.08,18.74,77144,0
+DLLL.US,D,20260202,000000,18.59,20.336,18.59,20.336,59443,0
+DLLL.US,D,20260203,000000,20.4,20.93,19.36,19.6006,70619,0
+DLLL.US,D,20260204,000000,20.03,21.47,19.6,21.2258,100281,0
+DLLL.US,D,20260205,000000,21.3,21.3,18.16,18.9381,81558,0
+DLLL.US,D,20260206,000000,19.38,21.11,19.38,20.7148,39416,0
+DLLL.US,D,20260209,000000,20.08,21.1,19.99,20.76,32817,0
+DLLL.US,D,20260210,000000,21.5,22.57,21.36,22.36,44532,0
+DLLL.US,D,20260211,000000,23,23,21.28,21.9076,45833,0
+DLLL.US,D,20260212,000000,19.8009,20.27,17.34,17.72,163525,0
+DLLL.US,D,20260213,000000,18.06,20.224,18.06,19.29,107176,0
+DLLL.US,D,20260217,000000,19.15,19.4911,18.5,18.75,37821,0
+DLLL.US,D,20260218,000000,18.11,19.22,17.8,19.01,31297,0

daily/us/nasdaq etfs/dmxf.us.txt

@@ -0,0 +1,1399 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DMXF.US,D,20200619,000000,49.2064,49.2919,49.1494,49.2919,430.3462218804,0
+DMXF.US,D,20200625,000000,49.3794,49.6989,49.3794,49.6989,592.1075676936,0
+DMXF.US,D,20200626,000000,49.5052,49.5052,49.0767,49.0767,167.865547542,0
+DMXF.US,D,20200702,000000,50.3506,50.3506,50.0557,50.0557,288.9322151632,0
+DMXF.US,D,20200708,000000,50.5717,50.6877,50.5619,50.6877,4814.1804301136,0
+DMXF.US,D,20200713,000000,51.244,51.244,51.244,51.244,1631.8565954992,0
+DMXF.US,D,20200714,000000,50.6101,51.0062,50.6101,51.0062,1477.2168183696,0
+DMXF.US,D,20200715,000000,51.6009,51.6107,51.5792,51.5792,909.5260575912,0
+DMXF.US,D,20200717,000000,51.4849,51.4849,51.422,51.422,183.126051864,0
+DMXF.US,D,20200721,000000,52.1385,52.1867,52.053,52.1867,1196.4235388448,0
+DMXF.US,D,20200722,000000,51.8888,52.1208,51.8888,52.1208,706.0526666312,0
+DMXF.US,D,20200723,000000,51.6382,51.706,51.6382,51.706,116.997199802,0
+DMXF.US,D,20200724,000000,51.4465,51.4465,51.3748,51.3748,123.1014015308,0
+DMXF.US,D,20200727,000000,51.937,52.2447,51.937,52.167,996.0022487492,0
+DMXF.US,D,20200728,000000,51.9557,52.1277,51.8544,51.8544,4366.5389700016,0
+DMXF.US,D,20200730,000000,51.129,51.129,51.129,51.129,416.1030845132,0
+DMXF.US,D,20200803,000000,51.419,51.5419,51.419,51.5055,875.9529480828,0
+DMXF.US,D,20200804,000000,51.4858,51.7355,51.4858,51.7355,391.686277598,0
+DMXF.US,D,20200807,000000,51.8024,52.0225,51.8024,52.0225,696.896364038,0
+DMXF.US,D,20200811,000000,52.8688,52.8885,52.285,52.285,1253.3960883136,0
+DMXF.US,D,20200812,000000,53.1667,53.5687,53.1667,53.4841,1735.6280248888,0
+DMXF.US,D,20200813,000000,53.2915,53.3013,53.2404,53.2404,293.0016829824,0
+DMXF.US,D,20200817,000000,53.206,53.206,53.206,53.206,202.4560240052,0
+DMXF.US,D,20200819,000000,53.5991,53.5991,53.2089,53.2089,450.6935609764,0
+DMXF.US,D,20200820,000000,52.9062,53.0664,52.9032,53.0664,212.6296935532,0
+DMXF.US,D,20200821,000000,52.5523,52.6673,52.5523,52.6673,1150.6420258788,0
+DMXF.US,D,20200824,000000,53.5608,53.5608,53.5608,53.5608,251.2896378356,0
+DMXF.US,D,20200825,000000,53.5323,53.5323,53.5087,53.5136,930.890763642,0
+DMXF.US,D,20200826,000000,53.7623,54.1083,53.7623,54.0533,397.7904793268,0
+DMXF.US,D,20200827,000000,53.6277,53.6277,53.6277,53.6277,572.7775955524,0
+DMXF.US,D,20200828,000000,53.666,53.7535,53.666,53.7535,665.3579884392,0
+DMXF.US,D,20200831,000000,53.8596,53.8596,53.5628,53.5628,1546.397771296,0
+DMXF.US,D,20200902,000000,54.1948,54.3629,54.1948,54.3629,137.344538898,0
+DMXF.US,D,20200903,000000,53.1863,53.1863,52.8836,52.9976,1026.5232573932,0
+DMXF.US,D,20200904,000000,53.2158,53.2158,53.2158,53.2158,567.6907607784,0
+DMXF.US,D,20200908,000000,52.3027,52.6762,52.3027,52.514,2699.0745310844,0
+DMXF.US,D,20200910,000000,52.9937,52.9937,52.9937,52.9937,242.1333352424,0
+DMXF.US,D,20200911,000000,53.3682,53.6473,53.3682,53.3986,2261.6067405204,0
+DMXF.US,D,20200914,000000,53.8675,53.8675,53.7623,53.7623,473.075633982,0
+DMXF.US,D,20200917,000000,54.0995,54.1643,54.0995,54.1643,431.3635888352,0
+DMXF.US,D,20200921,000000,52.283,52.283,52.283,52.283,263.4980412932,0
+DMXF.US,D,20200922,000000,52.4363,52.6772,52.4363,52.6772,222.8033631012,0
+DMXF.US,D,20200923,000000,52.9553,52.9553,52.4108,52.4108,723.3479048628,0
+DMXF.US,D,20200925,000000,51.707,52.4157,51.707,52.4157,425.2593871064,0
+DMXF.US,D,20200928,000000,53.1667,53.2915,53.1667,53.2915,673.4969240776,0
+DMXF.US,D,20200929,000000,53.5421,53.5421,53.2915,53.2915,2715.3524023612,0
+DMXF.US,D,20200930,000000,53.1568,53.1568,53.0703,53.0703,640.941181524,0
+DMXF.US,D,20201001,000000,53.4841,53.4841,53.4841,53.4841,627.7154111116,0
+DMXF.US,D,20201002,000000,53.2335,53.2335,53.2335,53.2335,474.0930009368,0
+DMXF.US,D,20201005,000000,53.8498,53.8498,53.7554,53.7662,2001.1608000916,0
+DMXF.US,D,20201006,000000,54.243,54.243,53.5323,53.5323,541.2392199536,0
+DMXF.US,D,20201007,000000,53.8871,54.0316,53.7997,53.9235,532995.49551886,0
+DMXF.US,D,20201008,000000,54.2331,54.3196,54.185,54.3,23437.082537728,0
+DMXF.US,D,20201009,000000,54.3108,54.6637,54.3108,54.5605,22605.893735656,0
+DMXF.US,D,20201012,000000,54.9173,55.0696,54.9173,54.9487,13094.530075231,0
+DMXF.US,D,20201013,000000,54.6764,54.6764,54.3196,54.4956,17033.774924216,0
+DMXF.US,D,20201014,000000,54.6794,54.8386,54.4671,54.4818,25470.799080373,0
+DMXF.US,D,20201015,000000,53.551,53.8675,53.436,53.7603,12842.22307044,0
+DMXF.US,D,20201016,000000,54.013,54.1663,53.9068,53.9766,7745.2146268924,0
+DMXF.US,D,20201019,000000,54.359,54.3786,53.7358,53.7358,13276.63876014,0
+DMXF.US,D,20201020,000000,53.8871,54.354,53.8871,54.0493,7790.9961398584,0
+DMXF.US,D,20201021,000000,54.2911,54.2911,53.84,53.84,16870.996211448,0
+DMXF.US,D,20201022,000000,53.4448,53.9068,53.4448,53.8075,5520.2330967448,0
+DMXF.US,D,20201023,000000,54.0513,54.0611,53.8016,54.0169,12230.785530606,0
+DMXF.US,D,20201026,000000,53.147,53.147,52.7528,52.916,3542.4717366136,0
+DMXF.US,D,20201027,000000,53.0605,53.0998,52.6772,52.6772,6388.0471091892,0
+DMXF.US,D,20201028,000000,51.707,51.707,51.3699,51.6775,7019.83198812,0
+DMXF.US,D,20201029,000000,51.6559,51.707,51.3964,51.6225,4200.7081563692,0
+DMXF.US,D,20201030,000000,51.36,51.36,50.9639,51.2077,6008.5692350488,0
+DMXF.US,D,20201102,000000,51.7444,51.7925,51.4465,51.7237,7352.5109823396,0
+DMXF.US,D,20201103,000000,52.7047,53.263,52.7047,53.263,3753.0666962572,0
+DMXF.US,D,20201104,000000,53.494,54.013,53.494,53.5844,5653.5081678236,0
+DMXF.US,D,20201105,000000,54.9546,55.2623,54.8583,55.1512,10240.815767017,0
+DMXF.US,D,20201106,000000,55.2151,55.4834,55.1984,55.3871,11076.074036908,0
+DMXF.US,D,20201109,000000,57.2419,57.2851,56.6089,56.6089,7127.6728853288,0
+DMXF.US,D,20201110,000000,56.7514,56.7514,56.545,56.545,7552.9322724352,0
+DMXF.US,D,20201111,000000,57.0119,57.0119,56.8291,56.832,5908.8672734784,0
+DMXF.US,D,20201112,000000,56.7612,56.8271,56.2442,56.2442,6555.9126567312,0
+DMXF.US,D,20201113,000000,56.658,57.2035,56.658,57.2035,4690.061661628,0
+DMXF.US,D,20201116,000000,57.6557,57.6626,57.4532,57.5594,6064.5244175628,0
+DMXF.US,D,20201117,000000,57.5977,57.7904,57.5594,57.5594,6063.507050608,0
+DMXF.US,D,20201118,000000,57.7117,57.8651,57.4336,57.4532,9848.112122464,0
+DMXF.US,D,20201119,000000,57.3815,57.6459,57.3579,57.5545,4708.3742668144,0
+DMXF.US,D,20201120,000000,57.6586,57.9732,57.6586,57.9142,8442.1109909304,0
+DMXF.US,D,20201123,000000,58.0292,58.0292,57.6075,57.6704,5220.1098450788,0
+DMXF.US,D,20201124,000000,58.044,58.386,58.044,58.3565,13152.519991654,0
+DMXF.US,D,20201125,000000,58.0096,58.3369,57.9634,58.2907,7242.6353512212,0
+DMXF.US,D,20201127,000000,58.8087,58.8765,58.79,58.79,3971.8005915392,0
+DMXF.US,D,20201130,000000,58.6642,58.6809,57.7786,57.7786,10768.829216558,0
+DMXF.US,D,20201201,000000,58.5787,59.136,58.5787,58.962,6428.7417873812,0
+DMXF.US,D,20201202,000000,58.848,58.8853,58.7438,58.7556,6026.8818402352,0
+DMXF.US,D,20201203,000000,59.1163,59.136,58.9237,58.9237,20463.318928847,0
+DMXF.US,D,20201204,000000,59.193,59.193,59.0397,59.0642,6046.2118123764,0
+DMXF.US,D,20201207,000000,58.8382,58.9433,58.7222,58.7507,13440.434839863,0
+DMXF.US,D,20201208,000000,58.7998,59.0878,58.7733,58.9138,13372.271253891,0
+DMXF.US,D,20201209,000000,59.1743,59.1743,58.7418,58.9532,8820.571498116,0
+DMXF.US,D,20201210,000000,58.674,59.3041,58.674,59.1075,7931.3927796208,0
+DMXF.US,D,20201211,000000,58.7123,59.0397,58.7123,59.0298,5564.997242756,0
+DMXF.US,D,20201214,000000,59.368,59.4633,59.1163,59.1311,8922.308193596,0
+DMXF.US,D,20201215,000000,59.3483,59.7523,59.3483,59.7523,5913.9541082524,0
+DMXF.US,D,20201216,000000,59.8486,60.0295,59.7719,60.0295,4463.1888307076,0
+DMXF.US,D,20201217,000000,60.6202,60.6202,60.4777,60.4777,4664.627487758,0
+DMXF.US,D,20201218,000000,60.3696,60.3892,60.1189,60.3312,8296.627516394,0
+DMXF.US,D,20201221,000000,58.9915,59.7818,58.8087,59.6245,9508.3115595608,0
+DMXF.US,D,20201222,000000,59.4535,59.8014,59.2038,59.8014,6253.7546711556,0
+DMXF.US,D,20201223,000000,60.0511,60.1769,59.9155,60.1671,7476.6297508252,0
+DMXF.US,D,20201224,000000,60.1671,60.1867,60.0187,60.1346,6057.4028488792,0
+DMXF.US,D,20201228,000000,60.7844,61.0055,60.4462,60.9485,4154.9266434032,0
+DMXF.US,D,20201229,000000,61.4301,61.4301,61.0743,61.2375,16881.169880996,0
+DMXF.US,D,20201230,000000,61.5461,61.6719,61.2955,61.2955,8249.8286364732,0
+DMXF.US,D,20201231,000000,61.2768,61.2768,60.7559,60.9485,18105.062327621,0
+DMXF.US,D,20210104,000000,61.8066,61.8351,61.0271,61.1707,6648.493049618,0
+DMXF.US,D,20210105,000000,61.3535,61.7781,61.2768,61.5776,7076.8045375888,0
+DMXF.US,D,20210106,000000,61.613,62.3472,61.613,62.1064,9921.3625432096,0
+DMXF.US,D,20210107,000000,61.9511,62.2991,61.8675,62.2991,8232.5333982416,0
+DMXF.US,D,20210108,000000,62.6745,62.7512,62.2597,62.7119,7227.3748468992,0
+DMXF.US,D,20210111,000000,61.8843,62.2312,61.8843,62.2312,13189.145202027,0
+DMXF.US,D,20210112,000000,61.9806,62.3177,61.8843,62.3177,9647.6908323684,0
+DMXF.US,D,20210113,000000,62.2696,62.4042,62.2116,62.2892,8275.2628103432,0
+DMXF.US,D,20210114,000000,62.53,63.1169,62.53,63.1169,30863.861307768,0
+DMXF.US,D,20210115,000000,62.0189,62.0573,61.5953,62.0573,10370.021370276,0
+DMXF.US,D,20210119,000000,62.3856,62.9792,62.1152,62.3541,8599.8028689244,0
+DMXF.US,D,20210120,000000,62.4337,62.823,62.4062,62.8082,11798.404574816,0
+DMXF.US,D,20210121,000000,62.8082,63.0598,62.4494,62.9163,16401.990045286,0
+DMXF.US,D,20210122,000000,62.2794,62.6165,62.2794,62.5772,19436.795671454,0
+DMXF.US,D,20210125,000000,62.1634,62.4435,61.8941,62.4435,12839.170969576,0
+DMXF.US,D,20210126,000000,62.6165,62.6647,62.4082,62.5969,10956.024736241,0
+DMXF.US,D,20210127,000000,61.4695,61.7103,61.035,61.1598,11748.55359403,0
+DMXF.US,D,20210128,000000,61.2473,61.8253,61.2473,61.7388,11795.352473951,0
+DMXF.US,D,20210129,000000,60.8709,60.977,60.0413,60.4462,20140.813604176,0
+DMXF.US,D,20210201,000000,61.1608,61.1992,60.9092,61.1412,13351.923914795,0
+DMXF.US,D,20210202,000000,61.44,61.7584,61.44,61.7584,14975.641574656,0
+DMXF.US,D,20210203,000000,61.8744,61.9511,61.7555,61.8803,9505.2594586964,0
+DMXF.US,D,20210204,000000,61.6719,61.8843,61.6719,61.8272,12466.814664119,0
+DMXF.US,D,20210205,000000,62.0523,62.4386,62.0523,62.3207,54400.645807066,0
+DMXF.US,D,20210208,000000,62.9144,62.9714,62.6942,62.7777,11993.739030137,0
+DMXF.US,D,20210209,000000,63.1463,63.3105,63.0402,63.3105,9242.778784358,0
+DMXF.US,D,20210210,000000,63.3203,63.3488,62.8672,62.9262,9240.7440504484,0
+DMXF.US,D,20210211,000000,63.4943,63.5031,63.2643,63.455,15205.566506441,0
+DMXF.US,D,20210212,000000,63.682,63.9936,63.682,63.9936,11352.797848613,0
+DMXF.US,D,20210216,000000,64.5156,64.6414,64.3082,64.3996,17079.556437182,0
+DMXF.US,D,20210217,000000,63.8413,63.9179,63.5415,63.9179,17920.918908802,0
+DMXF.US,D,20210218,000000,63.339,63.7155,63.1876,63.5434,10845.131738168,0
+DMXF.US,D,20210219,000000,63.7931,64.0438,63.7204,63.8206,20352.425930774,0
+DMXF.US,D,20210222,000000,63.5415,63.8413,63.4373,63.4373,21506.120057517,0
+DMXF.US,D,20210223,000000,63.223,63.6191,63.107,63.6191,15029.56202326,0
+DMXF.US,D,20210224,000000,62.8574,63.397,62.8082,63.3803,12574.655561328,0
+DMXF.US,D,20210225,000000,63.4746,63.4746,62.2411,62.4141,22769.689815379,0
+DMXF.US,D,20210226,000000,61.8744,61.9029,61.44,61.5265,17690.993977017,0
+DMXF.US,D,20210301,000000,62.2312,62.7325,62.2312,62.6657,16180.204049139,0
+DMXF.US,D,20210302,000000,62.5684,62.7846,62.2892,62.4721,31115.150945603,0
+DMXF.US,D,20210303,000000,62.2017,62.3659,61.8744,61.9128,16207.672956919,0
+DMXF.US,D,20210304,000000,61.7879,61.9501,60.9289,60.9289,18146.774372768,0
+DMXF.US,D,20210305,000000,60.8709,61.324,60.5435,61.324,13041.626993581,0
+DMXF.US,D,20210308,000000,60.9682,62.7129,60.6369,61.035,9204.1188400756,0
+DMXF.US,D,20210309,000000,61.7103,62.0189,61.7103,62.0189,12058.850515244,0
+DMXF.US,D,20210310,000000,62.2892,62.2892,61.9904,62.2312,10719.995602728,0
+DMXF.US,D,20210311,000000,62.3659,62.6559,62.3315,62.5979,14625.667342205,0
+DMXF.US,D,20210312,000000,62.2892,62.9439,62.2892,62.6853,20933.342461965,0
+DMXF.US,D,20210315,000000,62.6745,62.8279,62.4721,62.7512,17481.416384328,0
+DMXF.US,D,20210316,000000,63.0697,63.0893,62.8751,62.9488,16510.848309449,0
+DMXF.US,D,20210317,000000,62.9832,63.2427,62.6411,63.166,11331.433142562,0
+DMXF.US,D,20210318,000000,62.9635,63.3685,62.7443,62.7866,11177.810732388,0
+DMXF.US,D,20210319,000000,62.7424,63.0107,62.4337,62.8367,15413.10936522,0
+DMXF.US,D,20210322,000000,62.7797,63.0697,62.7797,62.822,13193.214669846,0
+DMXF.US,D,20210323,000000,62.5782,62.6559,62.0671,62.1536,43851.567852744,0
+DMXF.US,D,20210324,000000,61.9511,62.1349,61.7771,61.7771,15267.625890684,0
+DMXF.US,D,20210325,000000,61.8646,62.3079,61.6719,62.2568,18403.150845377,0
+DMXF.US,D,20210326,000000,62.588,63.1198,62.588,63.1198,10934.66003019,0
+DMXF.US,D,20210329,000000,62.8672,62.9733,62.6087,62.8623,17750.001260396,0
+DMXF.US,D,20210330,000000,62.588,62.8574,62.588,62.6942,33266.882055005,0
+DMXF.US,D,20210331,000000,62.6411,62.9045,62.5851,62.5851,17648.264564916,0
+DMXF.US,D,20210401,000000,63.0304,63.5326,62.9242,63.5326,15326.633174062,0
+DMXF.US,D,20210405,000000,64.1303,64.5303,64.0143,64.492,21105.277477326,0
+DMXF.US,D,20210406,000000,63.7253,63.8796,63.6673,63.687,15477.203483372,0
+DMXF.US,D,20210407,000000,63.7636,63.9278,63.6673,63.8314,21594.630982585,0
+DMXF.US,D,20210408,000000,64.1676,64.3622,64.1106,64.3131,26117.844463626,0
+DMXF.US,D,20210409,000000,64.3622,64.5647,64.3622,64.5352,20453.145259299,0
+DMXF.US,D,20210412,000000,64.1597,64.2168,64.0339,64.1253,11098.456109913,0
+DMXF.US,D,20210413,000000,64.3809,64.5893,64.3809,64.5893,15436.50880518,0
+DMXF.US,D,20210414,000000,64.6512,64.777,64.545,64.5745,29532.127963934,0
+DMXF.US,D,20210415,000000,64.9795,65.0857,64.9225,65.0758,27118.933547149,0
+DMXF.US,D,20210416,000000,65.3452,65.4808,65.2636,65.471,23439.117271637,0
+DMXF.US,D,20210419,000000,65.5191,65.5191,65.1918,65.2243,24089.214755754,0
+DMXF.US,D,20210420,000000,64.5844,64.5844,64.0044,64.2364,20075.702119068,0
+DMXF.US,D,20210421,000000,64.3809,64.8832,64.3809,64.8832,24525.665179364,0
+DMXF.US,D,20210422,000000,65.123,65.123,64.6168,64.722,16444.719457387,0
+DMXF.US,D,20210423,000000,64.9982,65.5565,64.9608,65.4228,20316.818087356,0
+DMXF.US,D,20210426,000000,65.4533,65.4808,65.3746,65.413,12123.962000352,0
+DMXF.US,D,20210427,000000,65.0857,65.1722,64.9893,65.1722,13078.252203954,0
+DMXF.US,D,20210428,000000,65.2783,65.3746,65.0365,65.238,27121.985648013,0
+DMXF.US,D,20210429,000000,65.3835,65.3835,64.8045,65.2469,15517.898161564,0
+DMXF.US,D,20210430,000000,64.9205,64.9205,64.2197,64.3052,14934.946896464,0
+DMXF.US,D,20210503,000000,64.8537,65.1525,64.7967,65.1043,16408.094247014,0
+DMXF.US,D,20210504,000000,64.3622,65.1781,63.6535,64.0339,16670.574921353,0
+DMXF.US,D,20210505,000000,64.6571,65.006,64.6315,64.8812,18516.07857736,0
+DMXF.US,D,20210506,000000,64.9205,65.1623,64.6935,65.0562,81953.995043914,0
+DMXF.US,D,20210507,000000,65.4995,66.1069,65.4995,66.0961,11011.979918755,0
+DMXF.US,D,20210510,000000,66.2897,66.2897,65.6204,65.6204,6921.1473935044,0
+DMXF.US,D,20210511,000000,64.3907,64.8144,64.3553,64.6689,20643.392879847,0
+DMXF.US,D,20210512,000000,64.1597,64.3032,63.3537,63.4147,50557.033451831,0
+DMXF.US,D,20210513,000000,63.5031,64.0339,63.5031,63.9229,16159.856710043,0
+DMXF.US,D,20210514,000000,64.6512,65.3353,64.6512,65.3353,10393.420810237,0
+DMXF.US,D,20210517,000000,64.7672,64.9402,64.6581,64.9019,21663.811935511,0
+DMXF.US,D,20210518,000000,65.4415,65.529,65.182,65.182,23927.453409941,0
+DMXF.US,D,20210519,000000,64.3996,64.8242,64.1882,64.6119,23849.116154422,0
+DMXF.US,D,20210520,000000,65.3452,65.6833,65.3452,65.6056,12883.935115587,0
+DMXF.US,D,20210521,000000,65.7069,65.8661,65.4562,65.7118,20387.016407237,0
+DMXF.US,D,20210524,000000,66.0882,66.1915,65.987,66.1168,15935.018613032,0
+DMXF.US,D,20210525,000000,66.3871,66.4097,66.0696,66.1453,11709.893649748,0
+DMXF.US,D,20210526,000000,66.2023,66.2023,66.045,66.1118,19983.121726182,0
+DMXF.US,D,20210527,000000,66.2219,66.3183,66.1148,66.3183,12098.527826482,0
+DMXF.US,D,20210528,000000,66.4922,66.7134,66.4922,66.5306,12661.131752486,0
+DMXF.US,D,20210601,000000,66.9454,66.9454,66.4627,66.4627,24581.620361878,0
+DMXF.US,D,20210602,000000,66.5886,66.7901,66.5797,66.6662,16176.13458132,0
+DMXF.US,D,20210603,000000,66.3871,66.3871,66.2141,66.3035,13587.953048309,0
+DMXF.US,D,20210604,000000,66.8087,67.021,66.7871,66.9237,8387.1731753712,0
+DMXF.US,D,20210607,000000,67.1773,67.2638,67.0712,67.1842,10510.418010039,0
+DMXF.US,D,20210608,000000,67.2353,67.3218,67.1243,67.1675,216529.26109095,0
+DMXF.US,D,20210609,000000,66.9552,67.0515,66.8667,66.8667,16796.728423748,0
+DMXF.US,D,20210610,000000,67.0633,67.2481,66.9896,67.2284,18895.5564515,0
+DMXF.US,D,20210611,000000,67.1213,67.3356,67.1016,67.2766,11142.20288897,0
+DMXF.US,D,20210614,000000,67.3159,67.4231,67.2874,67.3916,9532.728366476,0
+DMXF.US,D,20210615,000000,67.4624,67.6177,67.3847,67.4879,69159.588220349,0
+DMXF.US,D,20210616,000000,67.6079,67.6462,66.8785,67.1606,16798.763157658,0
+DMXF.US,D,20210617,000000,66.6053,66.7124,66.3428,66.6839,10728.134538366,0
+DMXF.US,D,20210618,000000,65.6528,65.6626,65.2341,65.2341,17184.345233527,0
+DMXF.US,D,20210621,000000,65.8179,66.333,65.7403,66.2799,30276.840574848,0
+DMXF.US,D,20210622,000000,66.0617,66.508,66.0352,66.4745,11294.80793219,0
+DMXF.US,D,20210623,000000,66.2553,66.2937,65.7983,65.9153,17985.013026954,0
+DMXF.US,D,20210624,000000,66.5168,66.5954,66.391,66.5866,13407.879097309,0
+DMXF.US,D,20210625,000000,66.7321,66.7999,66.5777,66.7999,22484.827068035,0
+DMXF.US,D,20210628,000000,66.5669,66.5669,66.2897,66.3753,16547.473519822,0
+DMXF.US,D,20210629,000000,66.5954,66.5954,66.3625,66.508,20286.297078712,0
+DMXF.US,D,20210630,000000,65.7983,66.0538,65.6656,65.8818,17136.528986651,0
+DMXF.US,D,20210701,000000,65.8474,66.0421,65.6725,65.989,26270.449506846,0
+DMXF.US,D,20210702,000000,66.0745,66.3133,65.9929,66.2593,9627.3434932724,0
+DMXF.US,D,20210706,000000,66.3625,66.3625,65.7599,65.9919,9752.4796287128,0
+DMXF.US,D,20210707,000000,66.3232,66.4981,66.2357,66.4696,15713.232616886,0
+DMXF.US,D,20210708,000000,65.3609,65.5653,65.1948,65.4228,17806.973809864,0
+DMXF.US,D,20210709,000000,66.1344,66.6446,66.1344,66.6446,15775.292001129,0
+DMXF.US,D,20210712,000000,66.7026,66.966,66.7026,66.9267,9888.806800656,0
+DMXF.US,D,20210713,000000,66.7419,66.9169,66.5276,66.5748,25190.005800848,0
+DMXF.US,D,20210714,000000,66.9267,66.9758,66.8048,66.8097,15090.604040548,0
+DMXF.US,D,20210715,000000,66.2357,66.3232,65.9546,66.1679,16106.953628394,0
+DMXF.US,D,20210716,000000,65.9742,65.9742,65.5064,65.5899,14816.932329707,0
+DMXF.US,D,20210719,000000,64.7082,64.7082,64.2512,64.4703,18597.467933744,0
+DMXF.US,D,20210720,000000,64.5234,65.2144,64.4477,65.1269,33843.729118377,0
+DMXF.US,D,20210721,000000,65.5162,66.1089,65.4877,66.0303,11622.400091635,0
+DMXF.US,D,20210722,000000,66.3428,66.3625,66.101,66.2416,15001.075748526,0
+DMXF.US,D,20210723,000000,66.6642,66.8392,66.5473,66.7321,150485.86785315,0
+DMXF.US,D,20210726,000000,66.4696,66.6544,66.4696,66.6446,35234.469745588,0
+DMXF.US,D,20210727,000000,66.333,66.333,65.985,66.2671,14565.642691872,0
+DMXF.US,D,20210728,000000,66.2455,66.6839,66.2062,66.5866,21723.836585844,0
+DMXF.US,D,20210729,000000,67.1311,67.2796,67.0093,67.0437,12894.108785135,0
+DMXF.US,D,20210730,000000,66.8589,66.9267,66.6259,66.7173,14076.289186613,0
+DMXF.US,D,20210802,000000,67.3454,67.4319,67.0338,67.0604,19126.49875024,0
+DMXF.US,D,20210803,000000,67.3847,67.5695,67.1891,67.4653,14778.272385425,0
+DMXF.US,D,20210804,000000,67.7347,67.7347,67.4732,67.5017,27225.757077403,0
+DMXF.US,D,20210805,000000,67.9627,68.0168,67.8418,67.886,14517.826444996,0
+DMXF.US,D,20210806,000000,67.7641,67.7641,67.482,67.5322,14040.681343195,0
+DMXF.US,D,20210809,000000,67.5695,67.6462,67.5302,67.5587,10275.40624348,0
+DMXF.US,D,20210810,000000,67.6167,67.6865,67.5351,67.6521,18809.080260342,0
+DMXF.US,D,20210811,000000,68.0364,68.1337,67.9106,68.1062,11943.888049352,0
+DMXF.US,D,20210812,000000,68.0364,68.1337,67.9135,68.0708,12201.281888916,0
+DMXF.US,D,20210813,000000,68.3775,68.6104,68.3775,68.5259,12257.23707143,0
+DMXF.US,D,20210816,000000,68.0659,68.2949,67.9194,68.2389,13069.095901361,0
+DMXF.US,D,20210817,000000,67.6953,67.7641,67.3661,67.6541,17853.772689785,0
+DMXF.US,D,20210818,000000,67.8615,67.9971,67.6079,67.6079,18805.010792523,0
+DMXF.US,D,20210819,000000,66.849,67.3346,66.849,67.1341,19133.620318924,0
+DMXF.US,D,20210820,000000,67.1714,67.5597,67.1714,67.4978,11594.931183856,0
+DMXF.US,D,20210823,000000,67.8713,68.2507,67.8713,68.1563,11341.60681211,0
+DMXF.US,D,20210824,000000,68.2704,68.4011,68.1888,68.3382,12187.038751549,0
+DMXF.US,D,20210825,000000,68.1436,68.3765,68.1357,68.3077,14474.07966594,0
+DMXF.US,D,20210826,000000,68.0944,68.1632,67.887,67.8939,12588.898698695,0
+DMXF.US,D,20210827,000000,68.1436,68.6203,68.0364,68.5328,12665.201220305,0
+DMXF.US,D,20210830,000000,68.5623,68.7078,68.4551,68.5878,13368.201786072,0
+DMXF.US,D,20210831,000000,68.7372,68.7372,68.465,68.5171,26015.090401191,0
+DMXF.US,D,20210901,000000,69.039,69.4381,69.0164,69.1825,13182.023633344,0
+DMXF.US,D,20210902,000000,69.5639,69.6887,69.4459,69.5049,13022.29702144,0
+DMXF.US,D,20210903,000000,69.7192,70.0406,69.7192,69.9659,26168.712811366,0
+DMXF.US,D,20210907,000000,70.1183,70.2549,70.0504,70.1468,44919.803155284,0
+DMXF.US,D,20210908,000000,69.8165,69.8165,69.4656,69.5383,20694.261227587,0
+DMXF.US,D,20210909,000000,69.6121,69.8942,69.5206,69.5698,16530.17828159,0
+DMXF.US,D,20210910,000000,70.0603,70.0603,69.4106,69.4106,35112.385711012,0
+DMXF.US,D,20210913,000000,70.0504,70.0504,69.7241,69.9138,52339.460356641,0
+DMXF.US,D,20210914,000000,70.0111,70.0878,69.7241,69.731,19062.404632088,0
+DMXF.US,D,20210915,000000,69.8362,70.2549,69.6091,69.9816,16233.107130789,0
+DMXF.US,D,20210916,000000,69.7487,70.1851,69.5737,69.9669,12289.792813984,0
+DMXF.US,D,20210917,000000,69.5639,69.6514,68.8925,69.0528,30816.045060892,0
+DMXF.US,D,20210920,000000,67.4722,67.774,67.1803,67.6069,16998.167080798,0
+DMXF.US,D,20210921,000000,68.4453,68.6104,68.3077,68.3755,24806.458458888,0
+DMXF.US,D,20210922,000000,68.5721,69.0705,68.5721,68.577,20946.568232377,0
+DMXF.US,D,20210923,000000,69.3703,69.5049,69.2592,69.3408,13676.463973376,0
+DMXF.US,D,20210924,000000,68.5623,68.6694,68.4935,68.6203,13186.093101163,0
+DMXF.US,D,20210927,000000,68.1917,68.3863,68.1141,68.2438,13169.815229886,0
+DMXF.US,D,20210928,000000,66.9562,66.9562,66.3428,66.8972,24188.916717325,0
+DMXF.US,D,20210929,000000,66.6544,66.6544,66.1728,66.1728,16906.604054866,0
+DMXF.US,D,20210930,000000,66.2357,66.333,65.8769,65.9398,32741.920706328,0
+DMXF.US,D,20211001,000000,66.0126,66.1777,65.526,66.0519,37336.349874205,0
+DMXF.US,D,20211004,000000,65.7206,65.7206,64.8596,65.1761,62528.390408963,0
+DMXF.US,D,20211005,000000,65.2636,65.8081,65.2636,65.5899,30982.893241479,0
+DMXF.US,D,20211006,000000,64.6797,65.2636,64.4458,65.2636,15967.574355586,0
+DMXF.US,D,20211007,000000,65.468,65.9644,65.468,65.698,17430.548036588,0
+DMXF.US,D,20211008,000000,65.5938,65.6823,65.3432,65.526,15514.8460607,0
+DMXF.US,D,20211011,000000,65.6676,65.7206,65.2272,65.2636,15215.740175989,0
+DMXF.US,D,20211012,000000,65.2341,65.409,65.01,65.0296,80036.258334116,0
+DMXF.US,D,20211013,000000,65.6607,65.9546,65.5683,65.9025,20189.647218006,0
+DMXF.US,D,20211014,000000,66.45,66.6928,66.45,66.6475,26975.484806522,0
+DMXF.US,D,20211015,000000,67.0731,67.2678,66.9591,67.2579,21469.494847144,0
+DMXF.US,D,20211018,000000,66.7419,66.9857,66.7419,66.966,19233.322280494,0
+DMXF.US,D,20211019,000000,67.2481,67.5794,67.2481,67.54,16867.944110584,0
+DMXF.US,D,20211020,000000,67.4526,67.6855,67.4526,67.657,14980.72840943,0
+DMXF.US,D,20211021,000000,67.2088,67.7445,67.1115,67.3936,31213.835540219,0
+DMXF.US,D,20211022,000000,67.8369,67.9293,67.6403,67.8615,19459.17774446,0
+DMXF.US,D,20211025,000000,67.6373,67.8044,67.5449,67.715,14936.981630374,0
+DMXF.US,D,20211026,000000,68.1033,68.1141,67.598,67.8811,22902.964886458,0
+DMXF.US,D,20211027,000000,67.8713,67.9686,67.5882,67.5882,24116.683663534,0
+DMXF.US,D,20211028,000000,67.9538,68.3087,67.9538,68.2183,14668.396754306,0
+DMXF.US,D,20211029,000000,67.715,68.0118,67.715,68.0069,19429.67410277,0
+DMXF.US,D,20211101,000000,68.4158,68.6694,68.289,68.6694,14943.085832102,0
+DMXF.US,D,20211102,000000,68.5525,68.8346,68.5131,68.5721,17567.892575486,0
+DMXF.US,D,20211103,000000,68.638,69.3211,68.5023,69.1923,16485.414135579,0
+DMXF.US,D,20211104,000000,69.1167,69.3791,69.0341,69.3211,108697.52018474,0
+DMXF.US,D,20211105,000000,69.3309,69.3506,69.0685,69.3506,16102.884160574,0
+DMXF.US,D,20211108,000000,69.3211,69.5059,69.2041,69.2847,21376.914454258,0
+DMXF.US,D,20211109,000000,69.3211,69.3211,68.9869,69.1373,25191.023167803,0
+DMXF.US,D,20211110,000000,68.6498,68.7854,67.9312,68.1042,31699.119577658,0
+DMXF.US,D,20211111,000000,68.6006,68.6203,68.4158,68.4935,35199.879269125,0
+DMXF.US,D,20211112,000000,68.7471,69.0488,68.6773,69.0292,20909.943022004,0
+DMXF.US,D,20211115,000000,69.2041,69.2238,68.7667,68.7667,15448.717208638,0
+DMXF.US,D,20211116,000000,68.9122,68.9712,68.6399,68.7569,21222.274677128,0
+DMXF.US,D,20211117,000000,68.6596,68.7854,68.5525,68.7471,19713.51948316,0
+DMXF.US,D,20211118,000000,68.9417,69.039,68.6979,68.9899,16582.063996285,0
+DMXF.US,D,20211119,000000,68.6979,68.7559,68.4355,68.5328,16868.961477539,0
+DMXF.US,D,20211122,000000,68.4846,68.6104,67.9312,67.9312,25604.074151452,0
+DMXF.US,D,20211123,000000,67.6865,67.8998,67.3562,67.6069,15594.200683174,0
+DMXF.US,D,20211124,000000,66.6642,67.1803,66.6642,67.1705,15842.438220146,0
+DMXF.US,D,20211126,000000,65.9929,65.9929,65.3117,65.5201,17800.869608136,0
+DMXF.US,D,20211129,000000,65.9349,66.1197,65.5653,65.9546,14944.103199057,0
+DMXF.US,D,20211130,000000,65.8956,65.9929,64.8055,65.3353,12333.53959304,0
+DMXF.US,D,20211201,000000,66.1295,66.4106,65.1397,65.1397,19284.190628234,0
+DMXF.US,D,20211202,000000,65.4778,65.8376,65.2557,65.6921,17871.067928017,0
+DMXF.US,D,20211203,000000,65.9153,65.9153,64.837,65.2587,18144.739638858,0
+DMXF.US,D,20211206,000000,65.526,65.815,65.4405,65.641,70188.146211652,0
+DMXF.US,D,20211207,000000,66.6446,67.3159,66.6446,67.1881,18571.016392919,0
+DMXF.US,D,20211208,000000,67.4231,67.5204,67.1026,67.426,117267.81941198,0
+DMXF.US,D,20211209,000000,67.1115,67.1115,66.8205,66.8343,21080.860670411,0
+DMXF.US,D,20211210,000000,66.8097,66.9365,66.6544,66.8382,11729.223621889,0
+DMXF.US,D,20211213,000000,66.6819,66.6819,66.2416,66.2426,30311.431051311,0
+DMXF.US,D,20211214,000000,65.985,66.0244,65.4926,65.6951,27583.870245492,0
+DMXF.US,D,20211215,000000,65.9752,66.6524,65.8101,66.6524,25634.595160096,0
+DMXF.US,D,20211216,000000,67.1243,67.1243,66.449,66.6456,24385.268539601,0
+DMXF.US,D,20211217,000000,66.044,66.1708,65.5929,65.5929,33507.998023293,0
+DMXF.US,D,20211220,000000,65.2085,65.5034,65.0365,65.4238,32957.602500746,0
+DMXF.US,D,20211221,000000,65.8769,66.2003,65.6725,66.2003,34346.308394048,0
+DMXF.US,D,20211222,000000,66.1079,66.8294,66.1079,66.8019,30448.775590209,0
+DMXF.US,D,20211223,000000,66.9375,67.2914,66.9159,67.255,19918.010241074,0
+DMXF.US,D,20211227,000000,67.4585,67.773,67.3602,67.773,35332.136973249,0
+DMXF.US,D,20211228,000000,67.8025,67.9401,67.655,67.713,33837.624916648,0
+DMXF.US,D,20211229,000000,67.6403,67.8516,67.542,67.8516,21986.317260183,0
+DMXF.US,D,20211230,000000,67.8237,67.8418,67.6157,67.6157,12003.912699685,0
+DMXF.US,D,20211231,000000,67.6157,67.9196,67.4993,67.5961,17066.33066677,0
+DMXF.US,D,20220103,000000,67.8418,67.8516,67.4994,67.7042,15414.126732175,0
+DMXF.US,D,20220104,000000,68.1858,68.2546,67.8178,68.0074,19601.609118132,0
+DMXF.US,D,20220105,000000,68.2153,68.2153,67.3405,67.3405,16659.38388485,0
+DMXF.US,D,20220106,000000,66.849,66.9965,66.5542,66.6592,13252.221953225,0
+DMXF.US,D,20220107,000000,66.5169,66.9572,66.3576,66.8176,13725.297587207,0
+DMXF.US,D,20220110,000000,65.8759,66.0135,65.4202,65.9112,15498.568189423,0
+DMXF.US,D,20220111,000000,65.9841,66.6819,65.9349,66.6426,18933.199028828,0
+DMXF.US,D,20220112,000000,67.1537,67.4972,67.1095,67.4259,21924.25787594,0
+DMXF.US,D,20220113,000000,67.5764,67.6256,66.7507,66.7546,18729.725637868,0
+DMXF.US,D,20220114,000000,66.564,66.564,66.0882,66.5247,18013.499301689,0
+DMXF.US,D,20220118,000000,65.6302,65.7285,65.1928,65.2674,18523.200146044,0
+DMXF.US,D,20220119,000000,65.5909,65.6864,65.1682,65.1977,14331.648292268,0
+DMXF.US,D,20220120,000000,65.4729,65.9054,64.8856,64.8856,13425.174335541,0
+DMXF.US,D,20220121,000000,64.7357,64.7945,64.1746,64.1746,34466.357694714,0
+DMXF.US,D,20220124,000000,62.8977,63.4579,61.9744,63.3812,22408.524546425,0
+DMXF.US,D,20220125,000000,62.3298,63.3203,62.1899,62.9566,20265.949739616,0
+DMXF.US,D,20220126,000000,63.5661,63.6736,62.2194,62.7502,24902.09095264,0
+DMXF.US,D,20220127,000000,62.6519,62.6519,61.8263,62.0622,79649.658891292,0
+DMXF.US,D,20220128,000000,61.5216,62.2283,61.2406,62.2194,115069.28942265,0
+DMXF.US,D,20220131,000000,62.4652,63.4972,62.4652,63.461,39105.551008602,0
+DMXF.US,D,20220201,000000,63.9101,64.0379,63.3596,63.9232,38742.351005739,0
+DMXF.US,D,20220202,000000,64.6964,64.7554,64.4359,64.5884,34343.256293184,0
+DMXF.US,D,20220203,000000,63.8806,64.0575,63.2813,63.4094,39712.919080618,0
+DMXF.US,D,20220204,000000,63.2466,63.9494,63.1139,63.4187,23397.40522649,0
+DMXF.US,D,20220207,000000,63.7233,63.8216,63.4301,63.5176,22502.122306266,0
+DMXF.US,D,20220208,000000,63.4481,63.8511,63.2859,63.8137,33351.323512254,0
+DMXF.US,D,20220209,000000,64.7357,64.9815,64.7357,64.834,27566.575007261,0
+DMXF.US,D,20220210,000000,63.9101,64.8539,63.8904,63.9534,18701.239363134,0
+DMXF.US,D,20220211,000000,63.8806,63.9597,62.6716,62.8114,22190.808018098,0
+DMXF.US,D,20220214,000000,62.4652,62.6519,61.9934,62.4041,23873.532961337,0
+DMXF.US,D,20220215,000000,63.2515,63.6742,63.2515,63.5758,16382.660073144,0
+DMXF.US,D,20220216,000000,63.3498,63.8785,63.279,63.7994,26421.019816156,0
+DMXF.US,D,20220217,000000,63.3596,63.3596,62.7317,62.7317,14918.669025187,0
+DMXF.US,D,20220218,000000,62.6912,62.6912,62.0966,62.3276,11174.758631523,0
+DMXF.US,D,20220222,000000,61.6887,62.0327,61.153,61.4432,58987.953406259,0
+DMXF.US,D,20220223,000000,62.0229,62.0229,60.8198,60.8335,22889.739116045,0
+DMXF.US,D,20220224,000000,58.7104,60.2437,58.5807,60.1228,30707.186796728,0
+DMXF.US,D,20220225,000000,60.745,61.9737,60.6959,61.9737,30159.843375046,0
+DMXF.US,D,20220228,000000,60.3814,61.0875,60.2241,60.5288,65999.64645874,0
+DMXF.US,D,20220301,000000,60.1356,60.2634,58.9338,59.3001,44428.414916116,0
+DMXF.US,D,20220302,000000,59.4574,59.8789,59.2706,59.8113,14695.865662086,0
+DMXF.US,D,20220303,000000,59.5557,59.5557,58.4946,58.7314,27585.904979402,0
+DMXF.US,D,20220304,000000,57.118,57.1451,56.6055,57.0099,39590.835046042,0
+DMXF.US,D,20220307,000000,56.6069,56.6069,54.7211,55.1325,54473.896227811,0
+DMXF.US,D,20220308,000000,55.4765,56.7249,54.877,55.4274,49201.900668038,0
+DMXF.US,D,20220309,000000,57.1279,58.1894,57.0408,57.7793,41536.04066362,0
+DMXF.US,D,20220310,000000,57.0492,57.4129,56.8538,57.0099,30429.445618068,0
+DMXF.US,D,20220311,000000,57.7766,57.7766,56.4806,56.5676,202568.95173718,0
+DMXF.US,D,20220314,000000,57.5505,58.042,57.1279,57.2248,50309.813281815,0
+DMXF.US,D,20220315,000000,57.6144,57.9339,57.3137,57.8071,24551.099353234,0
+DMXF.US,D,20220316,000000,59.2412,60.2437,58.6817,60.2339,29271.682023506,0
+DMXF.US,D,20220317,000000,59.7719,60.7205,59.7719,60.6664,19921.062341939,0
+DMXF.US,D,20220318,000000,60.0177,61.4036,60.0177,61.4036,38149.22607109,0
+DMXF.US,D,20220321,000000,60.9318,61.1661,60.5135,60.8131,23970.182822043,0
+DMXF.US,D,20220322,000000,61.1683,61.4528,61.1087,61.4134,23142.046120836,0
+DMXF.US,D,20220323,000000,60.5288,60.7709,60.3027,60.3027,22742.220907599,0
+DMXF.US,D,20220324,000000,60.4403,60.8532,60.3519,60.7948,19909.871305436,0
+DMXF.US,D,20220325,000000,60.6959,60.8188,60.2732,60.6173,28675.504987993,0
+DMXF.US,D,20220328,000000,60.2634,60.5673,60.1012,60.519,21859.146390833,0
+DMXF.US,D,20220329,000000,62.1211,62.2981,61.5756,61.954,32625.940873481,0
+DMXF.US,D,20220330,000000,61.6985,62.0022,61.3562,61.5216,23512.367692383,0
+DMXF.US,D,20220331,000000,61.2562,61.2562,59.9587,59.9587,79600.825277462,0
+DMXF.US,D,20220401,000000,60.8925,61.0399,60.5288,61.0399,22474.653398487,0
+DMXF.US,D,20220404,000000,60.8827,61.3741,60.8827,61.266,10980.441543156,0
+DMXF.US,D,20220405,000000,60.8827,60.9318,60.0571,60.3027,22501.104939312,0
+DMXF.US,D,20220406,000000,59.4574,59.5975,59.0544,59.4672,33437.799703412,0
+DMXF.US,D,20220407,000000,59.4771,59.6737,59.0859,59.5453,16149.683040495,0
+DMXF.US,D,20220408,000000,59.2903,59.6922,59.1822,59.4181,29182.153731483,0
+DMXF.US,D,20220411,000000,59.1232,59.1822,58.5335,58.6209,34902.808118324,0
+DMXF.US,D,20220412,000000,58.7792,58.8873,58.042,58.1517,37304.811498606,0
+DMXF.US,D,20220413,000000,58.0616,58.8361,58.0616,58.8361,44196.455250422,0
+DMXF.US,D,20220414,000000,58.8873,58.907,58.4646,58.5924,54856.426202816,0
+DMXF.US,D,20220418,000000,58.2386,58.4794,57.9928,57.9928,22115.522863442,0
+DMXF.US,D,20220419,000000,57.8356,58.2484,57.58,58.2091,47126.472080246,0
+DMXF.US,D,20220420,000000,58.8382,59.0721,58.603,59.0053,30434.532452842,0
+DMXF.US,D,20220421,000000,59.5459,59.5459,58.1501,58.1796,19193.644969257,0
+DMXF.US,D,20220422,000000,58.327,58.327,57.3638,57.4326,36936.524660969,0
+DMXF.US,D,20220425,000000,56.8723,57.4522,56.5186,57.4522,24558.220921917,0
+DMXF.US,D,20220426,000000,56.6954,56.6954,55.4284,55.4471,25228.66574513,0
+DMXF.US,D,20220427,000000,55.7911,56.1695,55.4765,55.5257,15880.080797473,0
+DMXF.US,D,20220428,000000,56.1548,56.8428,55.5258,56.8428,183528.9291781,0
+DMXF.US,D,20220429,000000,56.7937,56.9804,55.3193,55.3193,103492.67084398,0
+DMXF.US,D,20220502,000000,55.5453,55.7616,55.0744,55.7419,29308.307233878,0
+DMXF.US,D,20220503,000000,56.0073,56.2233,55.838,56.0466,32950.480932062,0
+DMXF.US,D,20220504,000000,56.0466,57.0492,55.6436,56.9528,34775.637248974,0
+DMXF.US,D,20220505,000000,56.1351,56.1351,54.8769,55.0735,22021.925103601,0
+DMXF.US,D,20220506,000000,54.5722,54.7275,54.1136,54.4346,33099.016507463,0
+DMXF.US,D,20220509,000000,53.3731,53.3731,52.6555,52.7302,28383.520671965,0
+DMXF.US,D,20220510,000000,53.668,53.668,52.8325,53.1378,25569.483674988,0
+DMXF.US,D,20220511,000000,53.3239,54.0308,52.7848,53.0094,14508.670142403,0
+DMXF.US,D,20220512,000000,52.9693,53.1976,52.4619,52.7833,12859.518308672,0
+DMXF.US,D,20220513,000000,54.0562,54.6214,54.0165,54.6214,34212.015956014,0
+DMXF.US,D,20220516,000000,54.1496,54.6312,53.9432,54.3069,33100.033874418,0
+DMXF.US,D,20220517,000000,55.1817,55.4372,54.9851,55.3601,26348.786762365,0
+DMXF.US,D,20220518,000000,54.7983,54.8644,53.9235,53.953,154199.25723817,0
+DMXF.US,D,20220519,000000,54.234,54.8867,53.9674,54.5133,19351.336847251,0
+DMXF.US,D,20220520,000000,55.221,55.221,54.3821,54.9163,29493.468019652,0
+DMXF.US,D,20220523,000000,55.5748,56.0368,55.4569,55.8402,53079.08613278,0
+DMXF.US,D,20220524,000000,55.7714,55.855,55.3742,55.8009,38192.972850147,0
+DMXF.US,D,20220525,000000,55.2768,55.7714,55.2406,55.2406,23815.543044913,0
+DMXF.US,D,20220526,000000,55.8501,56.3907,55.8501,56.3808,16833.353634121,0
+DMXF.US,D,20220527,000000,56.7052,56.9853,56.7052,56.9509,11527.784964839,0
+DMXF.US,D,20220531,000000,56.8625,57.0001,56.489,56.8428,96410.779471622,0
+DMXF.US,D,20220601,000000,56.9804,56.9804,55.8599,55.8697,22610.98057043,0
+DMXF.US,D,20220602,000000,56.4398,57.236,56.3022,57.236,19691.137410154,0
+DMXF.US,D,20220603,000000,56.4791,56.5479,56.1589,56.311,23945.766015128,0
+DMXF.US,D,20220606,000000,57.0394,57.1279,56.5234,56.6154,26965.311136974,0
+DMXF.US,D,20220607,000000,56.1548,56.7347,56.1203,56.7347,12954.133435468,0
+DMXF.US,D,20220608,000000,56.086,56.2285,55.8317,55.8532,14886.113282634,0
+DMXF.US,D,20220609,000000,55.55,55.68,54.7394,54.7394,16188,0
+DMXF.US,D,20220610,000000,53.93,53.93,53.344,53.81,45560,0
+DMXF.US,D,20220613,000000,52.246,52.27,51.61,51.7459,41240,0
+DMXF.US,D,20220614,000000,51.8183,51.8183,50.7822,51.1587,28114,0
+DMXF.US,D,20220615,000000,51.86,52.4899,51.37,52.39,38183,0
+DMXF.US,D,20220616,000000,50.94,51.3395,50.7613,51.03,32331,0
+DMXF.US,D,20220617,000000,51.21,51.24,50.73,50.9313,177573,0
+DMXF.US,D,20220621,000000,51.74,52.125,51.64,51.64,95571,0
+DMXF.US,D,20220622,000000,51.24,51.909,51.24,51.32,44788,0
+DMXF.US,D,20220623,000000,51.34,51.49,50.95,51.48,72393,0
+DMXF.US,D,20220624,000000,52.24,53.16,52.24,53.16,20975,0
+DMXF.US,D,20220627,000000,52.9515,53.12,52.72,52.72,18784,0
+DMXF.US,D,20220628,000000,53.16,53.2831,52.38,52.38,18072,0
+DMXF.US,D,20220629,000000,52.29,52.3673,52,52.05,130925,0
+DMXF.US,D,20220630,000000,51.3,52.15,51.08,52.15,72751,0
+DMXF.US,D,20220701,000000,51.5825,52.05,51.2676,51.93,21198,0
+DMXF.US,D,20220705,000000,50.49,51.12,50.31,51.0577,26815,0
+DMXF.US,D,20220706,000000,51.16,51.35,50.8872,51.2092,48669,0
+DMXF.US,D,20220707,000000,51.58,52.05,51.58,52.01,17627,0
+DMXF.US,D,20220708,000000,51.82,52.2233,51.7999,52.0709,23415,0
+DMXF.US,D,20220711,000000,51.34,51.5559,51.2061,51.29,14016,0
+DMXF.US,D,20220712,000000,51.27,51.6694,51.1641,51.35,23956,0
+DMXF.US,D,20220713,000000,50.8,51.3792,50.68,51.2425,35226,0
+DMXF.US,D,20220714,000000,50.37,50.7079,49.87,50.32,17650,0
+DMXF.US,D,20220715,000000,50.78,51.41,50.78,51.41,43873,0
+DMXF.US,D,20220718,000000,52.13,52.2092,51.5,51.57,27678,0
+DMXF.US,D,20220719,000000,52.43,52.93,52.43,52.91,15455,0
+DMXF.US,D,20220720,000000,52.92,53.05,52.5201,52.98,35027,0
+DMXF.US,D,20220721,000000,52.92,53.52,52.92,53.52,82881,0
+DMXF.US,D,20220722,000000,53.74,53.9198,53.1064,53.3009,14666,0
+DMXF.US,D,20220725,000000,53.7,53.74,53.39,53.68,14583,0
+DMXF.US,D,20220726,000000,53.1,53.1167,52.52,52.52,8858,0
+DMXF.US,D,20220727,000000,53.275,54.09,53.1015,54.013,31414,0
+DMXF.US,D,20220728,000000,53.99,54.54,53.8307,54.4875,30290,0
+DMXF.US,D,20220729,000000,54.57,55.22,54.565,55.14,110331,0
+DMXF.US,D,20220801,000000,55.33,55.6488,55.1225,55.3231,26746,0
+DMXF.US,D,20220802,000000,54.9,54.92,54.4312,54.4312,130693,0
+DMXF.US,D,20220803,000000,54.7,54.84,54.38,54.7815,14886,0
+DMXF.US,D,20220804,000000,54.9506,55.265,54.9253,55.2092,18049,0
+DMXF.US,D,20220805,000000,54.45,54.76,54.39,54.7,39607,0
+DMXF.US,D,20220808,000000,55.08,55.24,54.6755,54.7071,12146,0
+DMXF.US,D,20220809,000000,54.5019,54.565,54.24,54.3,23959,0
+DMXF.US,D,20220810,000000,55.58,55.8834,55.4787,55.7308,48327,0
+DMXF.US,D,20220811,000000,56.06,56.24,55.655,55.7,21810,0
+DMXF.US,D,20220812,000000,55.76,56.09,55.621,56.0359,14086,0
+DMXF.US,D,20220815,000000,55.8,55.9092,55.65,55.8377,61308,0
+DMXF.US,D,20220816,000000,55.4163,56.06,55.38,55.72,85312,0
+DMXF.US,D,20220817,000000,55.11,55.45,54.935,55.196,21238,0
+DMXF.US,D,20220818,000000,54.92,55.08,54.76,54.8858,31508,0
+DMXF.US,D,20220819,000000,54.41,54.49,53.9716,54.0572,20279,0
+DMXF.US,D,20220822,000000,53.47,53.47,52.93,53.04,42142,0
+DMXF.US,D,20220823,000000,52.88,53.33,52.81,52.9295,25623,0
+DMXF.US,D,20220824,000000,52.79,53.18,52.77,53.02,10782,0
+DMXF.US,D,20220825,000000,53.27,53.581,53.204,53.581,31009,0
+DMXF.US,D,20220826,000000,53.25,53.25,52.1,52.1,13567,0
+DMXF.US,D,20220829,000000,51.87,52.06,51.7116,51.9,14424,0
+DMXF.US,D,20220830,000000,52.37,52.37,51.52,51.6037,14539,0
+DMXF.US,D,20220831,000000,51.79,51.82,51.39,51.7,100486,0
+DMXF.US,D,20220901,000000,50.62,50.7199,50.2,50.6,36061,0
+DMXF.US,D,20220902,000000,51.2,51.3804,50.18,50.2923,133015,0
+DMXF.US,D,20220906,000000,50.5,50.5,49.93,50.1218,27628,0
+DMXF.US,D,20220907,000000,49.8,50.85,49.8,50.85,28211,0
+DMXF.US,D,20220908,000000,50.08,50.77,50.05,50.701,19920,0
+DMXF.US,D,20220909,000000,51.76,52.07,51.7094,52.04,20986,0
+DMXF.US,D,20220912,000000,52.69,53.01,52.6,52.6992,15278,0
+DMXF.US,D,20220913,000000,51.73,51.87,50.75,50.86,21418,0
+DMXF.US,D,20220914,000000,51.01,51.13,50.7189,50.9463,15713,0
+DMXF.US,D,20220915,000000,50.62,50.97,50.47,50.5382,14032,0
+DMXF.US,D,20220916,000000,50,50.3124,49.7,50.24,47501,0
+DMXF.US,D,20220919,000000,49.68,50.56,49.68,50.56,26975,0
+DMXF.US,D,20220920,000000,49.59,49.6317,49.14,49.43,43628,0
+DMXF.US,D,20220921,000000,49.22,49.69,48.79,48.83,16685,0
+DMXF.US,D,20220922,000000,48.8,48.8,48.205,48.46,18701,0
+DMXF.US,D,20220923,000000,47.225,47.225,46.6979,47.0087,41329,0
+DMXF.US,D,20220926,000000,46.64,47.0099,46.16,46.42,128008,0
+DMXF.US,D,20220927,000000,46.61,46.83,45.835,46.24,28633,0
+DMXF.US,D,20220928,000000,45.98,47.26,45.85,47.16,36769,0
+DMXF.US,D,20220929,000000,46.3,46.41,45.87,46.33,30399,0
+DMXF.US,D,20220930,000000,46.26,46.76,46.26,46.58,198223,0
+DMXF.US,D,20221003,000000,46.81,47.43,46.6,47.28,175117,0
+DMXF.US,D,20221004,000000,48.57,49.24,48.57,49.24,32441,0
+DMXF.US,D,20221005,000000,48.39,48.94,48.12,48.71,35381,0
+DMXF.US,D,20221006,000000,48.24,48.41,47.92,47.96,50408,0
+DMXF.US,D,20221007,000000,47.48,47.48,46.77,46.94,20535,0
+DMXF.US,D,20221010,000000,47.07,47.08,46.47,46.73,40080,0
+DMXF.US,D,20221011,000000,46.41,46.805,46,46.17,39108,0
+DMXF.US,D,20221012,000000,46.03,46.09,45.84,45.93,29452,0
+DMXF.US,D,20221013,000000,44.95,46.93,44.82,46.77,51944,0
+DMXF.US,D,20221014,000000,47.07,47.16,46.03,46.0572,33467,0
+DMXF.US,D,20221017,000000,47.03,47.41,47.03,47.28,46707,0
+DMXF.US,D,20221018,000000,48.05,48.05,47.39,47.6511,70957,0
+DMXF.US,D,20221019,000000,47.21,47.38,46.79,47.12,23582,0
+DMXF.US,D,20221020,000000,47.14,47.6678,46.91,47.05,117404,0
+DMXF.US,D,20221021,000000,46.5,47.81,46.4158,47.73,32213,0
+DMXF.US,D,20221024,000000,47.62,47.865,47.41,47.78,38238,0
+DMXF.US,D,20221025,000000,48.12,48.98,48.12,48.91,25428,0
+DMXF.US,D,20221026,000000,49.1,49.74,49.09,49.3742,54669,0
+DMXF.US,D,20221027,000000,49.4924,49.4924,48.83,48.88,16278,0
+DMXF.US,D,20221028,000000,48.76,49.27,48.5823,49.18,24921,0
+DMXF.US,D,20221031,000000,48.78,48.85,48.65,48.7,57502,0
+DMXF.US,D,20221101,000000,49.64,49.6567,48.87,49.08,61603,0
+DMXF.US,D,20221102,000000,49,49.9945,48.28,48.28,24140,0
+DMXF.US,D,20221103,000000,47.63,48.0993,47.61,47.8806,33119,0
+DMXF.US,D,20221104,000000,49.27,49.74,49.015,49.6872,41155,0
+DMXF.US,D,20221107,000000,50.03,50.23,49.78,50.06,30542,0
+DMXF.US,D,20221108,000000,50.45,51.12,50.45,50.85,37039,0
+DMXF.US,D,20221109,000000,50.44,50.75,50.12,50.1225,45213,0
+DMXF.US,D,20221110,000000,52.3,53.25,52.25,53.17,20989,0
+DMXF.US,D,20221111,000000,53.8648,54.64,53.817,54.57,49392,0
+DMXF.US,D,20221114,000000,54.24,54.39,53.91,54.06,84511,0
+DMXF.US,D,20221115,000000,54.605,54.7,53.83,54.25,22421,0
+DMXF.US,D,20221116,000000,53.99,54.29,53.8122,54.29,9232,0
+DMXF.US,D,20221117,000000,53.41,54.0025,53.37,53.91,16410,0
+DMXF.US,D,20221118,000000,54.15,54.15,53.88,53.9879,12241,0
+DMXF.US,D,20221121,000000,53.59,53.66,53.4561,53.66,13154,0
+DMXF.US,D,20221122,000000,53.8,54.21,53.8,54.19,31124,0
+DMXF.US,D,20221123,000000,54.44,54.96,54.44,54.96,17668,0
+DMXF.US,D,20221125,000000,55.02,55.2341,55.02,55.17,12581,0
+DMXF.US,D,20221128,000000,54.96,55.023,54.4,54.44,25022,0
+DMXF.US,D,20221129,000000,54.46,54.819,54.43,54.43,83618,0
+DMXF.US,D,20221130,000000,54.88,55.57,54.4,55.32,89673,0
+DMXF.US,D,20221201,000000,56.15,56.23,55.77,56.16,64562,0
+DMXF.US,D,20221202,000000,55.54,56.2654,55.54,56.1505,16576,0
+DMXF.US,D,20221205,000000,55.86,56.13,55.21,55.27,19391,0
+DMXF.US,D,20221206,000000,55.35,55.35,54.72,54.9557,23539,0
+DMXF.US,D,20221207,000000,55.08,55.17,54.89,55.04,91867,0
+DMXF.US,D,20221208,000000,54.9192,55.35,54.9192,55.3083,39566,0
+DMXF.US,D,20221209,000000,55.5,56.495,55.42,55.52,37935,0
+DMXF.US,D,20221212,000000,55.4,55.58,55.26,55.5794,19929,0
+DMXF.US,D,20221213,000000,56.96,57.05,56.0314,56.24,29163,0
+DMXF.US,D,20221214,000000,56.19,57.6267,55.79,55.91,60932,0
+DMXF.US,D,20221215,000000,55.35,55.35,54.46,54.68,45310,0
+DMXF.US,D,20221216,000000,54.18,54.241,53.975,54.1618,12687,0
+DMXF.US,D,20221219,000000,54.25,54.2661,53.75,53.86,105035,0
+DMXF.US,D,20221220,000000,54.09,54.36,53.93,54.15,22634,0
+DMXF.US,D,20221221,000000,54.41,54.8,54.38,54.56,23433,0
+DMXF.US,D,20221222,000000,54.42,54.42,53.7001,54.1674,20818,0
+DMXF.US,D,20221223,000000,54.07,54.42,54,54.29,26078,0
+DMXF.US,D,20221227,000000,54.46,54.62,54.34,54.43,14701,0
+DMXF.US,D,20221228,000000,54.53,54.56,53.8,53.8,15888,0
+DMXF.US,D,20221229,000000,54.41,54.885,54.41,54.51,19611,0
+DMXF.US,D,20221230,000000,54.46,54.46,54.13,54.27,46310,0
+DMXF.US,D,20230103,000000,54.94,55.2,54.4642,54.76,20325,0
+DMXF.US,D,20230104,000000,55.63,55.68,55.27,55.4568,29891,0
+DMXF.US,D,20230105,000000,54.945,55.1,54.7802,54.9019,17078,0
+DMXF.US,D,20230106,000000,55.24,56.31,55.23,56.2473,28237,0
+DMXF.US,D,20230109,000000,56.79,57.2192,56.603,56.7,28595,0
+DMXF.US,D,20230110,000000,56.54,56.68,56.36,56.63,35990,0
+DMXF.US,D,20230111,000000,56.93,57.1629,56.8389,57.11,157293,0
+DMXF.US,D,20230112,000000,57.69,58.07,57.28,58.04,16886,0
+DMXF.US,D,20230113,000000,57.67,58.3,57.67,58.287,15425,0
+DMXF.US,D,20230117,000000,58.54,58.6299,58.3871,58.504,19842,0
+DMXF.US,D,20230118,000000,59.3,59.39,58.37,58.4022,13550,0
+DMXF.US,D,20230119,000000,58.32,58.32,57.945,58.21,18700,0
+DMXF.US,D,20230120,000000,58.17,58.8,58.1,58.7934,18755,0
+DMXF.US,D,20230123,000000,58.63,59.1426,58.63,59.0688,10763,0
+DMXF.US,D,20230124,000000,58.9,59.2806,58.88,59.18,23966,0
+DMXF.US,D,20230125,000000,58.93,59.59,58.9215,59.5503,14760,0
+DMXF.US,D,20230126,000000,59.4881,59.76,59.22,59.76,16969,0
+DMXF.US,D,20230127,000000,59.29,59.73,59.29,59.61,15328,0
+DMXF.US,D,20230130,000000,59.39,59.61,59.211,59.25,27663,0
+DMXF.US,D,20230131,000000,58.99,59.415,58.9252,59.38,94693,0
+DMXF.US,D,20230201,000000,59.32,60.201,59.03,60.01,76066,0
+DMXF.US,D,20230202,000000,60.39,60.449,60.0451,60.35,15188,0
+DMXF.US,D,20230203,000000,59.55,60.139,59.55,59.64,18562,0
+DMXF.US,D,20230206,000000,58.99,59.03,58.62,58.98,16855,0
+DMXF.US,D,20230207,000000,58.7,59.4555,58.54,59.45,21459,0
+DMXF.US,D,20230208,000000,59.2,59.265,58.92,58.93,25102,0
+DMXF.US,D,20230209,000000,59.78,59.842,58.9502,59.03,32034,0
+DMXF.US,D,20230210,000000,58.65,58.705,58.4,58.58,13638,0
+DMXF.US,D,20230213,000000,58.6,59.167,58.6,59.12,20289,0
+DMXF.US,D,20230214,000000,58.87,59.4856,58.71,59.21,22394,0
+DMXF.US,D,20230215,000000,58.52,59.08,58.52,59.08,18240,0
+DMXF.US,D,20230216,000000,58.62,59.0701,58.48,58.78,29265,0
+DMXF.US,D,20230217,000000,58.39,58.85,58.3565,58.81,12149,0
+DMXF.US,D,20230221,000000,58.33,58.35,57.95,57.95,12957,0
+DMXF.US,D,20230222,000000,57.88,57.98,57.62,57.71,12394,0
+DMXF.US,D,20230223,000000,58.04,58.08,57.53,58.06,12387,0
+DMXF.US,D,20230224,000000,57.06,57.29,56.89,57.0944,21247,0
+DMXF.US,D,20230227,000000,57.7966,57.97,57.69,57.86,16927,0
+DMXF.US,D,20230228,000000,57.69,57.76,57.4101,57.49,38508,0
+DMXF.US,D,20230301,000000,57.96,57.96,57.514,57.7024,14386,0
+DMXF.US,D,20230302,000000,57.48,57.78,57.39,57.7454,16581,0
+DMXF.US,D,20230303,000000,58.17,58.66,58.0596,58.66,27190,0
+DMXF.US,D,20230306,000000,58.54,58.77,58.5,58.59,19509,0
+DMXF.US,D,20230307,000000,58.41,58.5,57.5286,57.5556,9984,0
+DMXF.US,D,20230308,000000,57.76,58.0103,57.7,57.8719,14548,0
+DMXF.US,D,20230309,000000,58.04,58.17,57.435,57.4743,12348,0
+DMXF.US,D,20230310,000000,57.43,57.53,56.77,56.77,15782,0
+DMXF.US,D,20230313,000000,56.4,56.84,56.23,56.5084,16235,0
+DMXF.US,D,20230314,000000,56.99,57.21,56.695,57.21,14168,0
+DMXF.US,D,20230315,000000,55.17,55.5309,54.8983,55.4851,21134,0
+DMXF.US,D,20230316,000000,55.36,56.5607,55.36,56.5607,17072,0
+DMXF.US,D,20230317,000000,56.07,56.1996,55.7692,55.97,24866,0
+DMXF.US,D,20230320,000000,56.6,56.9235,56.6,56.82,11413,0
+DMXF.US,D,20230321,000000,57.59,57.645,57.3,57.59,25569,0
+DMXF.US,D,20230322,000000,57.65,58.34,57.4628,57.4628,20482,0
+DMXF.US,D,20230323,000000,57.92,58.3,57.27,57.48,25870,0
+DMXF.US,D,20230324,000000,57,57.31,56.83,57.31,24281,0
+DMXF.US,D,20230327,000000,57.71,57.869,57.58,57.7663,16496,0
+DMXF.US,D,20230328,000000,57.76,57.8203,57.61,57.79,16709,0
+DMXF.US,D,20230329,000000,58.24,58.46,58.24,58.43,16856,0
+DMXF.US,D,20230330,000000,59.12,59.32,59.1,59.2339,21396,0
+DMXF.US,D,20230331,000000,59.56,59.63,59.43,59.59,46291,0
+DMXF.US,D,20230403,000000,59.58,59.81,59.43,59.77,15914,0
+DMXF.US,D,20230404,000000,59.81,60.0458,59.7297,59.88,13669,0
+DMXF.US,D,20230405,000000,59.19,59.325,59.04,59.18,18563,0
+DMXF.US,D,20230406,000000,59.11,59.5639,59.07,59.438,17839,0
+DMXF.US,D,20230410,000000,59.0168,59.3894,58.96,59.3894,18762,0
+DMXF.US,D,20230411,000000,59.6075,59.69,59.45,59.5869,17065,0
+DMXF.US,D,20230412,000000,60.14,60.22,59.8964,59.9371,17810,0
+DMXF.US,D,20230413,000000,60.53,60.86,60.5097,60.68,28028,0
+DMXF.US,D,20230414,000000,60.72,60.85,60.35,60.5317,14454,0
+DMXF.US,D,20230417,000000,60.4,60.431,60.16,60.431,20135,0
+DMXF.US,D,20230418,000000,60.7361,60.87,60.64,60.8404,18025,0
+DMXF.US,D,20230419,000000,60.41,60.5585,60.41,60.5,25076,0
+DMXF.US,D,20230420,000000,60.38,60.67,60.37,60.49,13042,0
+DMXF.US,D,20230421,000000,60.63,60.91,60.522,60.88,6154,0
+DMXF.US,D,20230424,000000,60.935,61,60.771,60.9882,10581,0
+DMXF.US,D,20230425,000000,60.77,60.77,60.2086,60.2086,13321,0
+DMXF.US,D,20230426,000000,60.48,60.52,60.13,60.15,36234,0
+DMXF.US,D,20230427,000000,60.4664,61.02,60.4171,60.9649,10902,0
+DMXF.US,D,20230428,000000,60.63,61.04,60.63,61.04,37955,0
+DMXF.US,D,20230501,000000,60.99,61.16,60.92,61,11530,0
+DMXF.US,D,20230502,000000,60.3895,60.46,60.05,60.4483,23793,0
+DMXF.US,D,20230503,000000,60.72,61.05,60.69,60.706,61452,0
+DMXF.US,D,20230504,000000,60.58,60.71,60.3545,60.54,20752,0
+DMXF.US,D,20230505,000000,60.76,61.4062,60.7525,61.3221,15072,0
+DMXF.US,D,20230508,000000,61.47,61.47,61.2301,61.38,12881,0
+DMXF.US,D,20230509,000000,60.81,61.16,60.81,61.075,31941,0
+DMXF.US,D,20230510,000000,61.19,61.19,60.64,60.97,28230,0
+DMXF.US,D,20230511,000000,60.83,60.94,60.58,60.87,14654,0
+DMXF.US,D,20230512,000000,61.04,61.04,60.61,60.79,15685,0
+DMXF.US,D,20230515,000000,61.04,61.34,60.975,61.34,11909,0
+DMXF.US,D,20230516,000000,61.07,61.1193,60.8,60.8,8205,0
+DMXF.US,D,20230517,000000,61,61.15,60.7397,61.11,14844,0
+DMXF.US,D,20230518,000000,61.1,61.18,60.8791,61.18,11181,0
+DMXF.US,D,20230519,000000,61.45,61.585,61.4073,61.46,23733,0
+DMXF.US,D,20230522,000000,61.55,61.75,61.55,61.6,15731,0
+DMXF.US,D,20230523,000000,61.06,61.1084,60.61,60.61,10523,0
+DMXF.US,D,20230524,000000,59.99,59.99,59.6801,59.7,13968,0
+DMXF.US,D,20230525,000000,59.96,59.96,59.72,59.83,9295,0
+DMXF.US,D,20230526,000000,60.13,60.48,60.13,60.48,9614,0
+DMXF.US,D,20230530,000000,60.41,60.41,59.81,59.91,16847,0
+DMXF.US,D,20230531,000000,59.56,59.58,59.095,59.58,32806,0
+DMXF.US,D,20230601,000000,59.96,60.53,59.8852,60.41,15261,0
+DMXF.US,D,20230602,000000,61.14,61.2799,61.0601,61.19,29000,0
+DMXF.US,D,20230605,000000,61.16,61.16,60.83,60.9375,10678,0
+DMXF.US,D,20230606,000000,61.12,61.52,61.0615,61.4996,12718,0
+DMXF.US,D,20230607,000000,60.26,60.31,59.8001,59.81,22845,0
+DMXF.US,D,20230608,000000,60.12,60.4736,60.12,60.44,7329,0
+DMXF.US,D,20230609,000000,60.43,60.51,60.25,60.3513,27355,0
+DMXF.US,D,20230612,000000,60.67,60.8,60.5,60.8,26845,0
+DMXF.US,D,20230613,000000,61.4,61.4799,61.2101,61.37,18042,0
+DMXF.US,D,20230614,000000,61.59,61.77,61.2911,61.47,20541,0
+DMXF.US,D,20230615,000000,61.32,62.0108,61.32,61.93,15713,0
+DMXF.US,D,20230616,000000,62.13,62.13,61.65,61.65,45791,0
+DMXF.US,D,20230620,000000,60.82,60.8899,60.62,60.75,21930,0
+DMXF.US,D,20230621,000000,60.76,60.975,60.63,60.82,23782,0
+DMXF.US,D,20230622,000000,60.35,60.52,60.31,60.46,13957,0
+DMXF.US,D,20230623,000000,59.51,59.58,59.31,59.46,19487,0
+DMXF.US,D,20230626,000000,59.62,59.62,59.4201,59.495,12602,0
+DMXF.US,D,20230627,000000,59.635,60.09,59.54,60.07,18501,0
+DMXF.US,D,20230628,000000,60.233,60.28,60.09,60.1513,10916,0
+DMXF.US,D,20230629,000000,59.9,60.0493,59.89,59.985,8336,0
+DMXF.US,D,20230630,000000,60.695,60.91,60.656,60.91,68079,0
+DMXF.US,D,20230703,000000,60.71,60.78,60.65,60.74,5807,0
+DMXF.US,D,20230705,000000,60.22,60.22,59.952,59.97,25381,0
+DMXF.US,D,20230706,000000,58.9,59.04,58.6801,59.0175,32341,0
+DMXF.US,D,20230707,000000,59.17,59.74,59.0861,59.3611,245343,0
+DMXF.US,D,20230710,000000,59.24,59.64,59.24,59.64,36808,0
+DMXF.US,D,20230711,000000,59.7335,60.0431,59.7335,60.01,13705,0
+DMXF.US,D,20230712,000000,60.85,61.25,60.85,61.24,8584,0
+DMXF.US,D,20230713,000000,62,62.33,62,62.1,14746,0
+DMXF.US,D,20230714,000000,62.15,62.18,61.86,61.86,12867,0
+DMXF.US,D,20230717,000000,61.73,62.0499,61.615,61.985,15989,0
+DMXF.US,D,20230718,000000,62.2956,62.4549,62.2764,62.45,21391,0
+DMXF.US,D,20230719,000000,62.43,62.54,62.0901,62.19,19676,0
+DMXF.US,D,20230720,000000,61.92,62.02,61.61,61.77,33363,0
+DMXF.US,D,20230721,000000,61.83,61.93,61.6691,61.74,13921,0
+DMXF.US,D,20230724,000000,61.52,61.75,61.4841,61.62,24393,0
+DMXF.US,D,20230725,000000,61.5,61.8182,61.5,61.71,9359,0
+DMXF.US,D,20230726,000000,61.58,61.99,61.5371,61.8123,12760,0
+DMXF.US,D,20230727,000000,62.46,62.5,61.95,61.95,17448,0
+DMXF.US,D,20230728,000000,62.6,62.66,62.386,62.52,20736,0
+DMXF.US,D,20230731,000000,62.43,62.57,62.3,62.38,36126,0
+DMXF.US,D,20230801,000000,61.74,61.76,61.3625,61.51,54854,0
+DMXF.US,D,20230802,000000,60.78,60.85,60.25,60.39,16318,0
+DMXF.US,D,20230803,000000,59.77,60.25,59.77,60.1,11901,0
+DMXF.US,D,20230804,000000,60.579,60.8248,60.23,60.23,20279,0
+DMXF.US,D,20230807,000000,60.74,60.86,60.6425,60.8,14192,0
+DMXF.US,D,20230808,000000,60.36,60.62,60.19,60.5651,12741,0
+DMXF.US,D,20230809,000000,60.611,60.6439,60.3664,60.39,13737,0
+DMXF.US,D,20230810,000000,61.15,61.28,60.54,60.56,15942,0
+DMXF.US,D,20230811,000000,60.17,60.3113,60.0201,60.06,9145,0
+DMXF.US,D,20230814,000000,59.56,59.98,59.42,59.86,23647,0
+DMXF.US,D,20230815,000000,59.52,59.59,59.08,59.18,41267,0
+DMXF.US,D,20230816,000000,59.11,59.26,58.71,58.71,24308,0
+DMXF.US,D,20230817,000000,58.87,58.87,58.23,58.23,29967,0
+DMXF.US,D,20230818,000000,57.89,58.3241,57.85,58.28,13861,0
+DMXF.US,D,20230821,000000,58.29,58.49,58.069,58.4,27278,0
+DMXF.US,D,20230822,000000,58.87,58.87,58.2801,58.42,13395,0
+DMXF.US,D,20230823,000000,58.67,59.1699,58.67,59.0488,19934,0
+DMXF.US,D,20230824,000000,58.78,58.8,58.1401,58.1906,32516,0
+DMXF.US,D,20230825,000000,58.42,58.63,58.0982,58.44,8903,0
+DMXF.US,D,20230828,000000,58.94,59.24,58.89,59.11,26518,0
+DMXF.US,D,20230829,000000,59.03,59.95,59.03,59.95,31699,0
+DMXF.US,D,20230830,000000,59.98,60.01,59.78,59.84,17944,0
+DMXF.US,D,20230831,000000,59.8532,59.9599,59.5464,59.8,35438,0
+DMXF.US,D,20230901,000000,60.16,60.16,59.49,59.63,13997,0
+DMXF.US,D,20230905,000000,59.61,59.61,59.2471,59.31,13383,0
+DMXF.US,D,20230906,000000,59.35,59.48,58.985,59.25,11926,0
+DMXF.US,D,20230907,000000,59.01,59.03,58.7887,58.99,18734,0
+DMXF.US,D,20230908,000000,58.8699,58.87,58.59,58.67,24693,0
+DMXF.US,D,20230911,000000,59.22,59.41,59.17,59.38,58107,0
+DMXF.US,D,20230912,000000,59.0848,59.1572,58.985,59.02,10921,0
+DMXF.US,D,20230913,000000,58.95,58.9809,58.688,58.83,16549,0
+DMXF.US,D,20230914,000000,59.32,59.54,59.0417,59.36,31101,0
+DMXF.US,D,20230915,000000,59.45,59.56,59.08,59.26,27393,0
+DMXF.US,D,20230918,000000,58.89,59.0199,58.65,58.84,23902,0
+DMXF.US,D,20230919,000000,58.89,59.02,58.65,58.79,15284,0
+DMXF.US,D,20230920,000000,59.14,59.4289,58.735,58.77,15307,0
+DMXF.US,D,20230921,000000,58.15,58.22,57.6562,57.6923,17716,0
+DMXF.US,D,20230922,000000,58.2299,58.2299,57.74,57.81,12038,0
+DMXF.US,D,20230925,000000,57.39,57.59,57.1449,57.57,14134,0
+DMXF.US,D,20230926,000000,57.1397,57.1397,56.6201,56.7349,25405,0
+DMXF.US,D,20230927,000000,57.08,57.08,56.2551,56.75,19384,0
+DMXF.US,D,20230928,000000,56.777,57.31,56.7065,57.05,24228,0
+DMXF.US,D,20230929,000000,57.43,57.5218,56.8265,57.09,69865,0
+DMXF.US,D,20231002,000000,56.72,56.72,56.0001,56.2204,17146,0
+DMXF.US,D,20231003,000000,55.68,55.915,55.25,55.5083,61126,0
+DMXF.US,D,20231004,000000,55.675,55.8459,55.23,55.83,17338,0
+DMXF.US,D,20231005,000000,56.19,56.4,55.955,56.2855,18928,0
+DMXF.US,D,20231006,000000,56.28,57.17,56,57.08,22610,0
+DMXF.US,D,20231009,000000,56.39,56.88,56.2901,56.83,35824,0
+DMXF.US,D,20231010,000000,57.47,57.79,57.47,57.5625,15505,0
+DMXF.US,D,20231011,000000,57.85,57.94,57.5857,57.94,11008,0
+DMXF.US,D,20231012,000000,57.92,57.93,57.2901,57.38,24530,0
+DMXF.US,D,20231013,000000,57.1643,57.34,56.69,56.89,13890,0
+DMXF.US,D,20231016,000000,56.92,57.23,56.87,57.23,10929,0
+DMXF.US,D,20231017,000000,56.57,57.28,56.57,57.05,10768,0
+DMXF.US,D,20231018,000000,56.48,56.48,55.9949,56.09,14443,0
+DMXF.US,D,20231019,000000,55.98,56.1746,55.36,55.68,108307,0
+DMXF.US,D,20231020,000000,55.47,55.47,54.94,54.94,52989,0
+DMXF.US,D,20231023,000000,54.545,55.41,54.545,55.16,16694,0
+DMXF.US,D,20231024,000000,55.0045,55.45,55.0045,55.32,17423,0
+DMXF.US,D,20231025,000000,55.01,55.32,54.6718,54.87,23846,0
+DMXF.US,D,20231026,000000,54.67,54.716,54.2271,54.48,26178,0
+DMXF.US,D,20231027,000000,54.87,55.15,54.3001,54.3977,13585,0
+DMXF.US,D,20231030,000000,54.94,55.1799,54.834,55.105,316955,0
+DMXF.US,D,20231031,000000,55.44,55.6,55.0858,55.35,47938,0
+DMXF.US,D,20231101,000000,55.63,56.11,54.99,56.04,22423,0
+DMXF.US,D,20231102,000000,57.09,57.37,56.85,57.2182,43196,0
+DMXF.US,D,20231103,000000,57.99,58.27,57.82,58.16,206048,0
+DMXF.US,D,20231106,000000,57.85,57.9199,57.57,57.63,310459,0
+DMXF.US,D,20231107,000000,57.17,57.5,57.09,57.41,16059,0
+DMXF.US,D,20231108,000000,57.41,57.56,57.1343,57.49,46594,0
+DMXF.US,D,20231109,000000,57.92,58.08,57.34,57.43,21218,0
+DMXF.US,D,20231110,000000,57.58,57.88,57.125,57.69,42040,0
+DMXF.US,D,20231113,000000,57.53,58.01,57.53,57.9197,16013,0
+DMXF.US,D,20231114,000000,59.01,59.59,58.99,59.54,13080,0
+DMXF.US,D,20231115,000000,59.56,59.78,59.41,59.435,15210,0
+DMXF.US,D,20231116,000000,59.6701,59.715,59.3739,59.59,15866,0
+DMXF.US,D,20231117,000000,60.07,60.4,60.07,60.4,13274,0
+DMXF.US,D,20231120,000000,60.4,60.77,60.4,60.7,23623,0
+DMXF.US,D,20231121,000000,60.78,60.78,60.29,60.46,33648,0
+DMXF.US,D,20231122,000000,60.75,60.75,60.5001,60.6446,11414,0
+DMXF.US,D,20231124,000000,60.74,61.05,60.74,61.01,5675,0
+DMXF.US,D,20231127,000000,60.94,61.02,60.8,60.9225,126206,0
+DMXF.US,D,20231128,000000,60.67,61.03,60.65,60.85,18040,0
+DMXF.US,D,20231129,000000,61.21,61.3799,61.06,61.1,15242,0
+DMXF.US,D,20231130,000000,60.93,61.16,60.86,60.92,90756,0
+DMXF.US,D,20231201,000000,60.89,61.65,60.89,61.5,17339,0
+DMXF.US,D,20231204,000000,60.93,61.16,60.7601,61.02,22740,0
+DMXF.US,D,20231205,000000,60.69,60.93,60.69,60.78,24438,0
+DMXF.US,D,20231206,000000,61.57,61.57,61,61.02,20655,0
+DMXF.US,D,20231207,000000,61.16,61.5454,61.055,61.38,13799,0
+DMXF.US,D,20231208,000000,61.17,61.6699,61.17,61.48,13683,0
+DMXF.US,D,20231211,000000,61.44,61.89,61.44,61.73,26007,0
+DMXF.US,D,20231212,000000,61.68,62.0325,61.63,61.9,14255,0
+DMXF.US,D,20231213,000000,62.02,62.9,61.7601,62.88,21435,0
+DMXF.US,D,20231214,000000,63.26,63.61,63.1321,63.4204,17543,0
+DMXF.US,D,20231215,000000,63.24,63.41,62.93,63,14846,0
+DMXF.US,D,20231218,000000,63.1,63.1,62.8,62.91,20118,0
+DMXF.US,D,20231219,000000,63.43,63.59,63.3904,63.59,24858,0
+DMXF.US,D,20231220,000000,62.99,63.14,62.21,62.21,13195,0
+DMXF.US,D,20231221,000000,63,63.45,62.9101,63.45,37381,0
+DMXF.US,D,20231222,000000,63.59,63.7,63.19,63.55,44292,0
+DMXF.US,D,20231226,000000,63.59,63.86,63.42,63.83,14606,0
+DMXF.US,D,20231227,000000,63.88,64.25,63.88,64.25,55204,0
+DMXF.US,D,20231228,000000,64.31,64.37,63.96,64.1,28880,0
+DMXF.US,D,20231229,000000,64.19,64.33,63.7,63.88,58223,0
+DMXF.US,D,20240102,000000,63.2,63.47,63.02,63.04,14828,0
+DMXF.US,D,20240103,000000,62.52,62.7499,62.257,62.48,14310,0
+DMXF.US,D,20240104,000000,62.4,62.92,62.4,62.6,27234,0
+DMXF.US,D,20240105,000000,62.54,63.13,62.54,62.59,10152,0
+DMXF.US,D,20240108,000000,62.89,63.46,62.77,63.4,20451,0
+DMXF.US,D,20240109,000000,62.84,63.05,62.77,62.83,24420,0
+DMXF.US,D,20240110,000000,63.25,63.5265,63.2,63.4,13436,0
+DMXF.US,D,20240111,000000,63.18,63.57,62.9538,63.45,13262,0
+DMXF.US,D,20240112,000000,63.91,64.0323,63.75,63.75,10484,0
+DMXF.US,D,20240116,000000,63.1401,63.2487,62.715,62.78,25843,0
+DMXF.US,D,20240117,000000,62.11,62.1764,61.9119,62.17,13710,0
+DMXF.US,D,20240118,000000,62.49,62.93,62.39,62.93,27168,0
+DMXF.US,D,20240119,000000,62.78,63.14,62.5192,63.04,20417,0
+DMXF.US,D,20240122,000000,63.43,63.65,63.2945,63.5,24761,0
+DMXF.US,D,20240123,000000,63.3,63.3,62.8844,63.26,14246,0
+DMXF.US,D,20240124,000000,64.13,64.2234,63.86,63.91,7642,0
+DMXF.US,D,20240125,000000,64.1,64.1457,63.761,64.09,117517,0
+DMXF.US,D,20240126,000000,64.22,64.39,64.04,64.24,16051,0
+DMXF.US,D,20240129,000000,64.03,64.59,63.91,64.55,20843,0
+DMXF.US,D,20240130,000000,64.4,64.47,64.18,64.42,17391,0
+DMXF.US,D,20240131,000000,64.85,64.86,63.93,63.97,50149,0
+DMXF.US,D,20240201,000000,64.46,64.9,64.2631,64.84,56390,0
+DMXF.US,D,20240202,000000,64.37,64.42,64.1173,64.37,21982,0
+DMXF.US,D,20240205,000000,63.96,64.24,63.63,64.1,20985,0
+DMXF.US,D,20240206,000000,64.07,64.2699,64.01,64.24,24601,0
+DMXF.US,D,20240207,000000,64.36,64.539,64.14,64.47,39445,0
+DMXF.US,D,20240208,000000,64.4,64.45,64.21,64.31,19709,0
+DMXF.US,D,20240209,000000,64.54,64.86,64.3807,64.85,21085,0
+DMXF.US,D,20240212,000000,64.69,65.12,64.57,64.74,25234,0
+DMXF.US,D,20240213,000000,63.88,64.0799,63.3901,63.81,29433,0
+DMXF.US,D,20240214,000000,64.33,64.72,64.21,64.72,18524,0
+DMXF.US,D,20240215,000000,65.1224,65.46,64.95,65.42,28601,0
+DMXF.US,D,20240216,000000,65.32,65.8799,65.14,65.53,16249,0
+DMXF.US,D,20240220,000000,65.72,65.86,65.37,65.78,58536,0
+DMXF.US,D,20240221,000000,65.51,65.845,65.46,65.84,17441,0
+DMXF.US,D,20240222,000000,66.56,66.73,66.3501,66.73,24004,0
+DMXF.US,D,20240223,000000,66.9,66.92,66.59,66.8,27027,0
+DMXF.US,D,20240226,000000,66.95,66.95,66.5884,66.83,21893,0
+DMXF.US,D,20240227,000000,66.74,67,66.6101,66.79,23578,0
+DMXF.US,D,20240228,000000,66.46,66.6194,66.39,66.57,22827,0
+DMXF.US,D,20240229,000000,66.81,67.0999,66.36,66.72,58365,0
+DMXF.US,D,20240301,000000,67.06,67.7599,66.855,67.45,16366,0
+DMXF.US,D,20240304,000000,67.41,67.8215,67.41,67.61,17885,0
+DMXF.US,D,20240305,000000,67.475,67.58,66.9201,67.06,20921,0
+DMXF.US,D,20240306,000000,67.77,68.16,67.7633,67.86,20523,0
+DMXF.US,D,20240307,000000,68.52,69.12,68.4811,69.12,107054,0
+DMXF.US,D,20240308,000000,69.24,69.26,68.3,68.49,109442,0
+DMXF.US,D,20240311,000000,68.15,68.23,67.83,68.09,16114,0
+DMXF.US,D,20240312,000000,68.15,68.9,68.0864,68.89,19555,0
+DMXF.US,D,20240313,000000,68.69,68.8199,68.4256,68.55,22404,0
+DMXF.US,D,20240314,000000,68.62,68.62,67.71,68.07,65966,0
+DMXF.US,D,20240315,000000,68.1,68.1,67.5672,67.96,16212,0
+DMXF.US,D,20240318,000000,68.12,68.12,67.6999,67.72,16461,0
+DMXF.US,D,20240319,000000,67.82,68.04,67.54,67.84,13948,0
+DMXF.US,D,20240320,000000,67.99,68.772,67.815,68.54,45341,0
+DMXF.US,D,20240321,000000,68.61,68.9,68.53,68.63,42163,0
+DMXF.US,D,20240322,000000,68.56,68.6284,68.3401,68.53,36280,0
+DMXF.US,D,20240325,000000,68.18,68.47,68.1629,68.24,24594,0
+DMXF.US,D,20240326,000000,68.49,68.54,68.17,68.33,22777,0
+DMXF.US,D,20240327,000000,68.39,68.64,68.2522,68.64,14984,0
+DMXF.US,D,20240328,000000,68.28,68.43,68.13,68.13,37219,0
+DMXF.US,D,20240401,000000,68.25,68.65,67.9301,68.15,56218,0
+DMXF.US,D,20240402,000000,67.4,67.58,67.19,67.5,27244,0
+DMXF.US,D,20240403,000000,67.25,68.275,67.25,67.93,48794,0
+DMXF.US,D,20240404,000000,68.155,68.24,67.1301,67.19,12160,0
+DMXF.US,D,20240405,000000,67.18,67.649,67.14,67.43,17972,0
+DMXF.US,D,20240408,000000,67.78,67.89,67.58,67.58,12310,0
+DMXF.US,D,20240409,000000,68,68,67.3424,67.68,21311,0
+DMXF.US,D,20240410,000000,66.62,66.91,66.46,66.78,18135,0
+DMXF.US,D,20240411,000000,66.95,67.1299,66.1779,66.915,13869,0
+DMXF.US,D,20240412,000000,66.38,66.4,65.6122,65.81,18486,0
+DMXF.US,D,20240415,000000,66.69,66.69,65.4333,65.59,21065,0
+DMXF.US,D,20240416,000000,65.17,65.259,64.9088,65.11,25952,0
+DMXF.US,D,20240417,000000,65.38,65.38,64.6149,64.78,18054,0
+DMXF.US,D,20240418,000000,64.91,65.025,64.5,64.63,23294,0
+DMXF.US,D,20240419,000000,64.67,64.69,64.18,64.36,13194,0
+DMXF.US,D,20240422,000000,64.855,65.295,64.749,65.01,13514,0
+DMXF.US,D,20240423,000000,65.41,66.08,65.41,66.05,9662,0
+DMXF.US,D,20240424,000000,66.16,66.16,65.5359,65.86,12314,0
+DMXF.US,D,20240425,000000,64.79,65.53,64.79,65.31,22226,0
+DMXF.US,D,20240426,000000,65.83,66.1699,65.6301,65.84,11159,0
+DMXF.US,D,20240429,000000,66.16,66.4099,66.0301,66.33,7518,0
+DMXF.US,D,20240430,000000,66.1,66.175,65.45,65.46,44010,0
+DMXF.US,D,20240501,000000,65.31,66.01,65.05,65.1,59572,0
+DMXF.US,D,20240502,000000,65.95,66.35,65.66,66.28,10656,0
+DMXF.US,D,20240503,000000,66.87,67.04,66.48,66.85,14703,0
+DMXF.US,D,20240506,000000,67.265,67.58,67.265,67.4372,19130,0
+DMXF.US,D,20240507,000000,67.77,67.82,67.51,67.51,15919,0
+DMXF.US,D,20240508,000000,67.47,67.69,67.3162,67.6,8609,0
+DMXF.US,D,20240509,000000,67.57,68.21,67.57,67.94,16750,0
+DMXF.US,D,20240510,000000,68.38,68.615,68.08,68.2845,17044,0
+DMXF.US,D,20240513,000000,68.28,68.5,68.15,68.29,26427,0
+DMXF.US,D,20240514,000000,68.64,68.86,68.3986,68.83,27688,0
+DMXF.US,D,20240515,000000,69.24,69.67,69.0194,69.51,26517,0
+DMXF.US,D,20240516,000000,69.47,69.51,69.07,69.07,10259,0
+DMXF.US,D,20240517,000000,69.16,69.39,69.06,69.2484,14391,0
+DMXF.US,D,20240520,000000,69.47,69.6599,69.3657,69.49,9462,0
+DMXF.US,D,20240521,000000,69.21,69.31,69.05,69.05,32454,0
+DMXF.US,D,20240522,000000,68.93,68.96,68.4001,68.5728,9952,0
+DMXF.US,D,20240523,000000,69.47,69.47,68.33,68.55,16393,0
+DMXF.US,D,20240524,000000,68.9,69.28,68.77,69.17,14189,0
+DMXF.US,D,20240528,000000,69.34,69.34,68.9167,69.11,17746,0
+DMXF.US,D,20240529,000000,68.21,68.2799,67.9208,68.015,17934,0
+DMXF.US,D,20240530,000000,68.48,68.6899,68.2348,68.4631,26996,0
+DMXF.US,D,20240531,000000,68.89,68.97,68.3501,68.87,45771,0
+DMXF.US,D,20240603,000000,69.41,69.41,68.891,69.2005,28397,0
+DMXF.US,D,20240604,000000,69.17,69.42,69.0489,69.29,16295,0
+DMXF.US,D,20240605,000000,69.79,70.07,69.59,70.0081,8481,0
+DMXF.US,D,20240606,000000,70.29,71.115,70.0279,70.16,38827,0
+DMXF.US,D,20240607,000000,69.79,69.909,69.34,69.34,20164,0
+DMXF.US,D,20240610,000000,69.01,69.6,69.01,69.43,27782,0
+DMXF.US,D,20240611,000000,67.6,68.45,67.5741,67.79,13241,0
+DMXF.US,D,20240612,000000,69.05,69.42,68.56,68.69,34077,0
+DMXF.US,D,20240613,000000,68.4,68.4,67.5693,67.8,24357,0
+DMXF.US,D,20240614,000000,67.02,67.685,66.63,67.19,56483,0
+DMXF.US,D,20240617,000000,66.96,67.44,66.72,67.22,37605,0
+DMXF.US,D,20240618,000000,67.25,67.71,67.25,67.42,23962,0
+DMXF.US,D,20240620,000000,67.54,67.76,67.44,67.68,31721,0
+DMXF.US,D,20240621,000000,67.19,67.3,66.965,67.28,10528,0
+DMXF.US,D,20240624,000000,67.71,68.105,67.24,67.32,14496,0
+DMXF.US,D,20240625,000000,67.53,67.919,67.3914,67.8052,18651,0
+DMXF.US,D,20240626,000000,67.4,67.6,67.13,67.4394,29214,0
+DMXF.US,D,20240627,000000,67.57,67.7303,67.24,67.3767,36095,0
+DMXF.US,D,20240628,000000,67.42,67.8499,67.3212,67.4278,19314,0
+DMXF.US,D,20240701,000000,67.98,67.98,67.1668,67.33,23652,0
+DMXF.US,D,20240702,000000,67.39,67.74,67.178,67.39,10453,0
+DMXF.US,D,20240703,000000,68.25,68.56,68.0501,68.3089,14330,0
+DMXF.US,D,20240705,000000,69,69,68.3325,68.69,20871,0
+DMXF.US,D,20240708,000000,68.97,68.99,68.31,68.31,17494,0
+DMXF.US,D,20240709,000000,68.6,68.62,68.15,68.15,20742,0
+DMXF.US,D,20240710,000000,68.92,69.479,68.7701,69.4101,12988,0
+DMXF.US,D,20240711,000000,70.12,70.2,69.45,69.45,22282,0
+DMXF.US,D,20240712,000000,70.09,71.19,70.09,70.45,20115,0
+DMXF.US,D,20240715,000000,70.2,71.2899,69.5401,69.59,22585,0
+DMXF.US,D,20240716,000000,69.725,70.24,69.67,70.23,12150,0
+DMXF.US,D,20240717,000000,69.51,69.65,69.0801,69.17,17612,0
+DMXF.US,D,20240718,000000,69.3,69.34,68.1589,68.26,8423,0
+DMXF.US,D,20240719,000000,68.29,68.32,67.878,68.12,5872,0
+DMXF.US,D,20240722,000000,68.86,69.67,68.44,69.01,14829,0
+DMXF.US,D,20240723,000000,68.74,68.91,68.55,68.55,12750,0
+DMXF.US,D,20240724,000000,68.54,68.79,67.57,67.57,12878,0
+DMXF.US,D,20240725,000000,67.02,67.64,66.71,67.19,18355,0
+DMXF.US,D,20240726,000000,67.77,68.18,67.52,67.85,13943,0
+DMXF.US,D,20240729,000000,67.7929,68.2575,67.5501,67.8153,22944,0
+DMXF.US,D,20240730,000000,68.28,68.2999,67.5572,67.99,15077,0
+DMXF.US,D,20240731,000000,68.01,69.65,68.01,69.07,17035,0
+DMXF.US,D,20240801,000000,68.4,68.57,67.0749,67.17,20705,0
+DMXF.US,D,20240802,000000,66.34,66.555,65.6404,66.14,11793,0
+DMXF.US,D,20240805,000000,63.55,65.17,63.38,64.8281,16739,0
+DMXF.US,D,20240806,000000,64.42,65.65,64.42,65.1753,30291,0
+DMXF.US,D,20240807,000000,66.67,66.68,65.312,65.56,45238,0
+DMXF.US,D,20240808,000000,65.89,69.99,65.75,66.2,225499,0
+DMXF.US,D,20240809,000000,65.98,66.6999,65.98,66.6219,21380,0
+DMXF.US,D,20240812,000000,66.4,66.8099,66.34,66.39,20856,0
+DMXF.US,D,20240813,000000,66.87,67.775,66.87,67.699,15961,0
+DMXF.US,D,20240814,000000,67.8,68.02,67.65,67.79,24105,0
+DMXF.US,D,20240815,000000,68.49,69.07,68.4454,68.94,29537,0
+DMXF.US,D,20240816,000000,68.79,69.28,68.79,69.04,15558,0
+DMXF.US,D,20240819,000000,69.5,70.1,69.46,70.04,26792,0
+DMXF.US,D,20240820,000000,69.98,70.14,69.58,69.99,19879,0
+DMXF.US,D,20240821,000000,70.24,71.07,70.01,70.32,14815,0
+DMXF.US,D,20240822,000000,70.79,70.8099,70.09,70.2,10670,0
+DMXF.US,D,20240823,000000,70.73,71.3,70.73,71.1,18404,0
+DMXF.US,D,20240826,000000,71.11,71.2,70.53,70.66,20637,0
+DMXF.US,D,20240827,000000,71.06,71.4799,70.92,71.32,6665,0
+DMXF.US,D,20240828,000000,71.14,71.3,70.698,70.76,21915,0
+DMXF.US,D,20240829,000000,71.33,71.81,71.0523,71.24,10192,0
+DMXF.US,D,20240830,000000,71.5,71.7999,71.13,71.17,51500,0
+DMXF.US,D,20240903,000000,71.12,71.15,70.01,70.28,17169,0
+DMXF.US,D,20240904,000000,69.59,70.37,69.59,69.68,17053,0
+DMXF.US,D,20240905,000000,69.74,70.14,68.945,69.85,731082,0
+DMXF.US,D,20240906,000000,69.75,69.75,68.31,68.57,23306,0
+DMXF.US,D,20240909,000000,69.214,69.6481,69.11,69.3,24890,0
+DMXF.US,D,20240910,000000,69.22,69.31,68.59,69.15,39873,0
+DMXF.US,D,20240911,000000,69.37,69.88,68.603,69.88,30601,0
+DMXF.US,D,20240912,000000,69.68,70.54,69.68,70.53,22913,0
+DMXF.US,D,20240913,000000,70.63,70.85,70.4,70.57,20019,0
+DMXF.US,D,20240916,000000,70.88,71.25,70.58,71.1101,19579,0
+DMXF.US,D,20240917,000000,70.87,71.08,70.4421,70.68,24213,0
+DMXF.US,D,20240918,000000,70.75,71.488,70.1713,70.28,19216,0
+DMXF.US,D,20240919,000000,71.74,72.09,71.3401,71.92,32422,0
+DMXF.US,D,20240920,000000,71.39,71.39,70.8,71.02,18063,0
+DMXF.US,D,20240923,000000,71.23,71.5,70.88,71.43,23841,0
+DMXF.US,D,20240924,000000,71.39,71.73,71.14,71.53,15860,0
+DMXF.US,D,20240925,000000,71.83,71.83,71.1,71.2114,18409,0
+DMXF.US,D,20240926,000000,72.74,72.96,72.44,72.8164,13136,0
+DMXF.US,D,20240927,000000,72.91,73.2,72.01,72.24,19122,0
+DMXF.US,D,20240930,000000,72.29,72.4,71.645,72.04,26264,0
+DMXF.US,D,20241001,000000,72.15,72.15,70.96,71.41,18267,0
+DMXF.US,D,20241002,000000,71.07,71.38,70.82,71.08,20116,0
+DMXF.US,D,20241003,000000,70.7,71,70.29,70.64,18093,0
+DMXF.US,D,20241004,000000,70.885,71.06,70.62,71.06,14416,0
+DMXF.US,D,20241007,000000,70.8,70.89,70.2248,70.27,47997,0
+DMXF.US,D,20241008,000000,70.53,70.65,70.2967,70.5646,19665,0
+DMXF.US,D,20241009,000000,70.36,70.89,70.36,70.75,13512,0
+DMXF.US,D,20241010,000000,70.4043,70.6599,70.1268,70.28,18294,0
+DMXF.US,D,20241011,000000,70.42,71.1543,70.42,70.9767,15529,0
+DMXF.US,D,20241014,000000,70.84,71.51,70.84,71.205,12466,0
+DMXF.US,D,20241015,000000,71.15,71.29,69.77,69.9819,15412,0
+DMXF.US,D,20241016,000000,70.73,70.73,69.71,69.82,17363,0
+DMXF.US,D,20241017,000000,70.18,70.28,69.67,69.97,17483,0
+DMXF.US,D,20241018,000000,70.27,70.6094,69.97,70.54,14101,0
+DMXF.US,D,20241021,000000,69.94,70.21,69.4519,69.51,15185,0
+DMXF.US,D,20241022,000000,69.04,69.3556,68.77,69.18,32200,0
+DMXF.US,D,20241023,000000,68.37,68.8799,67.8301,68.2,23422,0
+DMXF.US,D,20241024,000000,68.67,69.19,68.16,68.65,48838,0
+DMXF.US,D,20241025,000000,68.66,68.8535,68.22,68.51,14248,0
+DMXF.US,D,20241028,000000,68.75,69.235,68.67,69.15,24896,0
+DMXF.US,D,20241029,000000,68.8,69.015,68.58,68.855,21216,0
+DMXF.US,D,20241030,000000,68.98,68.98,68.1339,68.365,28848,0
+DMXF.US,D,20241031,000000,68.04,68.04,67.3544,67.72,49887,0
+DMXF.US,D,20241101,000000,68.2,68.49,67.907,67.96,22304,0
+DMXF.US,D,20241104,000000,68.35,68.62,67.92,68.02,53280,0
+DMXF.US,D,20241105,000000,68.3,68.97,68.3,68.83,15815,0
+DMXF.US,D,20241106,000000,67.99,68.21,67.4384,68.21,34141,0
+DMXF.US,D,20241107,000000,68.5,69.23,68.23,69.23,47434,0
+DMXF.US,D,20241108,000000,68.26,68.26,67.74,68.18,630192,0
+DMXF.US,D,20241111,000000,68.42,68.61,68.101,68.3,63730,0
+DMXF.US,D,20241112,000000,67.52,67.59,66.5667,66.9,34805,0
+DMXF.US,D,20241113,000000,66.57,66.57,66,66.48,31376,0
+DMXF.US,D,20241114,000000,66.9,67.01,66.41,66.49,63801,0
+DMXF.US,D,20241115,000000,66.22,66.25,65.73,65.82,88747,0
+DMXF.US,D,20241118,000000,65.8,66.35,65.6601,66.27,61114,0
+DMXF.US,D,20241119,000000,65.72,66.32,65.71,66.3,22171,0
+DMXF.US,D,20241120,000000,65.94,66.13,65.47,66.13,224967,0
+DMXF.US,D,20241121,000000,66.03,66.23,65.7401,66.04,52398,0
+DMXF.US,D,20241122,000000,66.11,66.68,66.11,66.36,37587,0
+DMXF.US,D,20241125,000000,66.99,67,66.4801,66.85,31296,0
+DMXF.US,D,20241126,000000,66.75,66.75,66.1135,66.38,28504,0
+DMXF.US,D,20241127,000000,66.76,66.9399,66.5901,66.68,21360,0
+DMXF.US,D,20241129,000000,67.08,67.8,67.08,67.8,26144,0
+DMXF.US,D,20241202,000000,67.85,68.31,67.5,68.21,66558,0
+DMXF.US,D,20241203,000000,68.4,68.6442,68.21,68.21,67847,0
+DMXF.US,D,20241204,000000,68.58,68.83,68.2465,68.59,34354,0
+DMXF.US,D,20241205,000000,68.97,69.545,68.51,68.59,25420,0
+DMXF.US,D,20241206,000000,68.935,69.1259,68.59,68.96,24593,0
+DMXF.US,D,20241209,000000,68.9422,69.1587,68.5295,68.71,37459,0
+DMXF.US,D,20241210,000000,68.67,68.67,67.9,67.9,45098,0
+DMXF.US,D,20241211,000000,68.47,68.8399,68.33,68.36,31093,0
+DMXF.US,D,20241212,000000,68.23,68.5296,67.64,67.64,31074,0
+DMXF.US,D,20241213,000000,67.725,67.89,67.515,67.66,18169,0
+DMXF.US,D,20241216,000000,67.56,68.1099,67.55,67.93,34516,0
+DMXF.US,D,20241217,000000,66.58,66.9999,66.4801,66.5,32757,0
+DMXF.US,D,20241218,000000,66.63,66.8261,64.7195,65.17,30309,0
+DMXF.US,D,20241219,000000,65.3696,65.3696,64.5101,64.92,104781,0
+DMXF.US,D,20241220,000000,63.76,65.02,63.76,64.44,42092,0
+DMXF.US,D,20241223,000000,64.57,65,64.2083,64.78,56984,0
+DMXF.US,D,20241224,000000,64.89,65.3299,64.8,65.16,22701,0
+DMXF.US,D,20241226,000000,65.24,65.43,64.9901,65.16,33094,0
+DMXF.US,D,20241227,000000,65.2761,65.2761,64.78,64.8,21007,0
+DMXF.US,D,20241230,000000,64.65,64.894,64.27,64.71,34237,0
+DMXF.US,D,20241231,000000,65.03,65.03,64.148,64.62,26031,0
+DMXF.US,D,20250102,000000,64.72,64.81,63.9192,64.23,26029,0
+DMXF.US,D,20250103,000000,64.46,64.67,64.17,64.27,34785,0
+DMXF.US,D,20250106,000000,65.15,65.77,65.05,65.125,57218,0
+DMXF.US,D,20250107,000000,65.88,65.88,65.05,65.15,36271,0
+DMXF.US,D,20250108,000000,64.88,65.17,64.4282,65.16,33854,0
+DMXF.US,D,20250110,000000,64.28,64.62,63.9641,64.12,42535,0
+DMXF.US,D,20250113,000000,63.41,64.03,63.32,63.91,79324,0
+DMXF.US,D,20250114,000000,64.15,64.225,63.7401,64.105,38097,0
+DMXF.US,D,20250115,000000,65.02,65.2,64.8,64.91,30720,0
+DMXF.US,D,20250116,000000,65.21,65.64,64.9205,65.29,25429,0
+DMXF.US,D,20250117,000000,65.46,65.87,65.2608,65.36,13983,0
+DMXF.US,D,20250121,000000,66.43,66.95,66.27,66.95,36432,0
+DMXF.US,D,20250122,000000,67.18,67.25,66.5601,66.94,37892,0
+DMXF.US,D,20250123,000000,66.97,67.37,66.79,67.2,20563,0
+DMXF.US,D,20250124,000000,67.69,67.9699,67.34,67.34,20801,0
+DMXF.US,D,20250127,000000,67,67.46,66.8746,67.46,18395,0
+DMXF.US,D,20250128,000000,67.26,67.37,66.6739,67.22,31901,0
+DMXF.US,D,20250129,000000,67.41,67.54,67.04,67.42,42349,0
+DMXF.US,D,20250130,000000,67.84,68.26,67.77,67.85,26305,0
+DMXF.US,D,20250131,000000,67.89,68.237,67.21,67.37,58382,0
+DMXF.US,D,20250203,000000,66.18,66.94,66.06,66.68,42749,0
+DMXF.US,D,20250204,000000,67.02,67.4699,67.02,67.245,33622,0
+DMXF.US,D,20250205,000000,67.73,68.1399,67.5977,68.11,42916,0
+DMXF.US,D,20250206,000000,68.1,68.4399,68.09,68.23,36515,0
+DMXF.US,D,20250207,000000,68.22,68.35,67.2301,67.51,41053,0
+DMXF.US,D,20250210,000000,67.905,68.135,67.8715,68.09,29442,0
+DMXF.US,D,20250211,000000,67.95,68.44,67.95,68.44,32060,0
+DMXF.US,D,20250212,000000,67.82,68.61,67.59,68.55,40884,0
+DMXF.US,D,20250213,000000,68.75,69.4,68.75,69.05,40715,0
+DMXF.US,D,20250214,000000,69.43,69.5299,69.2777,69.38,42910,0
+DMXF.US,D,20250218,000000,69.83,70.66,69.56,69.73,33093,0
+DMXF.US,D,20250219,000000,69.2,69.32,68.9973,69.32,20325,0
+DMXF.US,D,20250220,000000,69.35,69.63,69.1598,69.46,32712,0
+DMXF.US,D,20250221,000000,69.7,69.72,68.9101,69.13,23081,0
+DMXF.US,D,20250224,000000,69.3,69.44,68.7,68.77,36340,0
+DMXF.US,D,20250225,000000,69.6,69.6835,69.0833,69.33,40653,0
+DMXF.US,D,20250226,000000,69.52,70.01,69.15,69.51,22553,0
+DMXF.US,D,20250227,000000,69.09,69.105,67.99,68.03,1695924,0
+DMXF.US,D,20250228,000000,67.88,68.45,67.4729,68.29,78181,0
+DMXF.US,D,20250303,000000,69.33,69.5,68.3001,68.98,72732,0
+DMXF.US,D,20250304,000000,68.21,69.435,67.705,68.61,38483,0
+DMXF.US,D,20250305,000000,69.63,70.4899,69.5732,70.18,66539,0
+DMXF.US,D,20250306,000000,69.48,70.09,69.16,69.16,52362,0
+DMXF.US,D,20250307,000000,69.44,70.2624,69.335,69.92,30643,0
+DMXF.US,D,20250310,000000,68.84,69.0191,67.755,68.17,36475,0
+DMXF.US,D,20250311,000000,68.32,68.4,67.555,68.15,58625,0
+DMXF.US,D,20250312,000000,68.48,68.6859,68.12,68.39,42358,0
+DMXF.US,D,20250313,000000,68.14,68.29,67.6801,67.82,39286,0
+DMXF.US,D,20250314,000000,68.56,69.2713,68.56,69.04,23093,0
+DMXF.US,D,20250317,000000,69.17,70.1,69.17,69.925,25208,0
+DMXF.US,D,20250318,000000,69.8,69.9092,69.37,69.66,22183,0
+DMXF.US,D,20250319,000000,69.56,70.2662,69.5547,70.13,13447,0
+DMXF.US,D,20250320,000000,69.08,69.6599,69.08,69.4,65110,0
+DMXF.US,D,20250321,000000,68.94,69.22,68.7608,68.92,30758,0
+DMXF.US,D,20250324,000000,69.1786,69.18,68.8029,69.1,15897,0
+DMXF.US,D,20250325,000000,69.46,69.7248,69.29,69.37,19495,0
+DMXF.US,D,20250326,000000,68.81,68.92,68.092,68.22,15974,0
+DMXF.US,D,20250327,000000,68.19,68.626,68.19,68.33,13805,0
+DMXF.US,D,20250328,000000,68.07,68.37,67.56,67.64,29885,0
+DMXF.US,D,20250331,000000,66.69,67.42,66.4737,67.34,67021,0
+DMXF.US,D,20250401,000000,67.11,67.5527,66.728,67.11,19717,0
+DMXF.US,D,20250402,000000,66.78,67.51,66.78,67.51,10166,0
+DMXF.US,D,20250403,000000,67.01,67.01,65.8001,66.16,29191,0
+DMXF.US,D,20250404,000000,63.63,63.63,61.77,61.77,44497,0
+DMXF.US,D,20250407,000000,59.99,61.51,58.82,60.05,103329,0
+DMXF.US,D,20250408,000000,62.55,62.58,59.1069,59.98,88437,0
+DMXF.US,D,20250409,000000,60.72,65.72,59.9101,65.28,71454,0
+DMXF.US,D,20250410,000000,63.95,64.1299,62.37,63.98,27001,0
+DMXF.US,D,20250411,000000,63.92,65.41,63.39,65.41,22609,0
+DMXF.US,D,20250414,000000,65.68,66.3495,65.5565,66.15,13611,0
+DMXF.US,D,20250415,000000,66.71,67.1838,66.405,66.79,77342,0
+DMXF.US,D,20250416,000000,66.48,66.96,66.0389,66.29,37567,0
+DMXF.US,D,20250417,000000,66.74,67.14,66.58,66.62,24118,0
+DMXF.US,D,20250421,000000,66.91,67.32,65.79,66.42,22022,0
+DMXF.US,D,20250422,000000,67.22,68.0099,67.19,67.47,50930,0
+DMXF.US,D,20250423,000000,68.39,68.71,67.824,68.06,20426,0
+DMXF.US,D,20250424,000000,68.26,69.13,68.26,68.8,18338,0
+DMXF.US,D,20250425,000000,68.825,69.4842,68.68,69.36,15151,0
+DMXF.US,D,20250428,000000,69.15,69.48,69.1112,69.42,27330,0
+DMXF.US,D,20250429,000000,69.41,69.9978,69.41,69.66,18745,0
+DMXF.US,D,20250430,000000,69.35,70.084,69.16,70.05,21918,0
+DMXF.US,D,20250501,000000,69.92,70.2,69.64,69.72,24654,0
+DMXF.US,D,20250502,000000,71.2,71.469,71.0017,71.38,9453,0
+DMXF.US,D,20250505,000000,71.49,71.81,71.16,71.16,27512,0
+DMXF.US,D,20250506,000000,71.34,71.65,71.2001,71.47,23798,0
+DMXF.US,D,20250507,000000,71.28,71.8218,70.87,71.06,17952,0
+DMXF.US,D,20250508,000000,71.57,71.57,70.98,71,25187,0
+DMXF.US,D,20250509,000000,71.67,71.67,71.21,71.395,21789,0
+DMXF.US,D,20250512,000000,71.255,72.6153,71.1729,71.61,14874,0
+DMXF.US,D,20250513,000000,71.88,72.21,71.6979,71.97,20040,0
+DMXF.US,D,20250514,000000,72.43,72.43,71.45,71.81,47659,0
+DMXF.US,D,20250515,000000,72.1604,72.56,71.9388,72.22,12277,0
+DMXF.US,D,20250516,000000,72.33,72.7092,71.9101,72.6,12920,0
+DMXF.US,D,20250519,000000,72.41,73.25,72.41,73.23,30953,0
+DMXF.US,D,20250520,000000,73.22,73.61,73.0401,73.17,85344,0
+DMXF.US,D,20250521,000000,73.34,73.7365,72.73,73.01,20739,0
+DMXF.US,D,20250522,000000,72.63,73.2399,72.53,72.76,17655,0
+DMXF.US,D,20250523,000000,72.22,73.14,72.22,72.66,15392,0
+DMXF.US,D,20250527,000000,74.03,74.24,73.67,73.8,19518,0
+DMXF.US,D,20250528,000000,73.29,73.4,72.8728,73.28,31240,0
+DMXF.US,D,20250529,000000,73.74,73.74,73,73.23,39358,0
+DMXF.US,D,20250530,000000,73.43,73.54,72.915,73.26,49978,0
+DMXF.US,D,20250602,000000,73.62,74.3232,73.28,74.29,24190,0
+DMXF.US,D,20250603,000000,73.47,73.8366,73.34,73.69,22089,0
+DMXF.US,D,20250604,000000,73.88,74.4099,73.88,74.15,23595,0
+DMXF.US,D,20250605,000000,74.24,74.48,73.85,73.89,32100,0
+DMXF.US,D,20250606,000000,74.331,74.5738,74.2,74.39,9829,0
+DMXF.US,D,20250609,000000,74.37,74.79,74.2801,74.61,17118,0
+DMXF.US,D,20250610,000000,74.72,75.05,74.52,74.73,15174,0
+DMXF.US,D,20250611,000000,74.98,75.21,74.56,74.6388,23448,0
+DMXF.US,D,20250612,000000,74.92,75.2643,74.87,74.92,48795,0
+DMXF.US,D,20250613,000000,74.01,74.47,73.845,74.02,13315,0
+DMXF.US,D,20250616,000000,73.49,73.99,73.28,73.29,27979,0
+DMXF.US,D,20250617,000000,72.97,72.98,72.0801,72.27,30369,0
+DMXF.US,D,20250618,000000,72.49,73.44,72.16,72.37,41523,0
+DMXF.US,D,20250620,000000,72.43,72.43,71.5501,71.69,29983,0
+DMXF.US,D,20250623,000000,71.24,72.4,71.22,72.37,37040,0
+DMXF.US,D,20250624,000000,73.03,73.4999,72.7904,73.38,15367,0
+DMXF.US,D,20250625,000000,73.03,73.27787,72.6267,72.99,20574,0
+DMXF.US,D,20250626,000000,73.5,73.75,73.2409,73.56,19463,0
+DMXF.US,D,20250627,000000,74.29,74.74,73.9507,74.51,49610,0
+DMXF.US,D,20250630,000000,74.42,74.7,74.105,74.44,42862,0
+DMXF.US,D,20250701,000000,74.23,74.48,73.96,74.34,14994,0
+DMXF.US,D,20250702,000000,74.02,74.46,73.94,74.32,13282,0
+DMXF.US,D,20250703,000000,74.11,74.58,74.1,74.53,12911,0
+DMXF.US,D,20250707,000000,74.05,74.23,73.5381,73.83,53872,0
+DMXF.US,D,20250708,000000,73.92,74.27,73.71,74.27,22508,0
+DMXF.US,D,20250709,000000,74.35,74.78,74.185,74.78,21333,0
+DMXF.US,D,20250710,000000,74.51,74.69,74.22,74.58,16947,0
+DMXF.US,D,20250711,000000,74.01,74.23,73.6965,73.81,20219,0
+DMXF.US,D,20250714,000000,73.36,73.8,73.36,73.72,25680,0
+DMXF.US,D,20250715,000000,73.93,73.93,73.0301,73.09,11661,0
+DMXF.US,D,20250716,000000,72.95,73.39,72.53,73.2606,17610,0
+DMXF.US,D,20250717,000000,73.57,73.64,73.21,73.506,11182,0
+DMXF.US,D,20250718,000000,73.99,73.99,73.23,73.2559,19552,0
+DMXF.US,D,20250721,000000,73.62,74.09,73.555,73.6459,46854,0
+DMXF.US,D,20250722,000000,73.68,74.02,73.455,73.9516,16242,0
+DMXF.US,D,20250723,000000,74.77,75.6385,74.73,75.555,9619,0
+DMXF.US,D,20250724,000000,75.28,75.395,75.0254,75.0254,12660,0
+DMXF.US,D,20250725,000000,74.53,74.94,74.345,74.85,15274,0
+DMXF.US,D,20250728,000000,74.25,74.25,73.57,73.8355,19187,0
+DMXF.US,D,20250729,000000,73.64,73.64,73.1459,73.3652,15666,0
+DMXF.US,D,20250730,000000,73,73.1404,72.5,72.7001,15226,0
+DMXF.US,D,20250731,000000,72.53,72.54,71.75,71.78,18833,0
+DMXF.US,D,20250801,000000,71.73,71.73,71.12,71.6028,12990,0
+DMXF.US,D,20250804,000000,72.45,72.71,72.08,72.6085,18546,0
+DMXF.US,D,20250805,000000,72.66,72.79,72.34,72.4852,24323,0
+DMXF.US,D,20250806,000000,72.7102,72.93,72.48,72.81,18301,0
+DMXF.US,D,20250807,000000,73.79,73.79,73.37,73.6322,41778,0
+DMXF.US,D,20250808,000000,73.92,74.23,73.8775,74.0013,12639,0
+DMXF.US,D,20250811,000000,73.81,73.95,73.5651,73.623,12090,0
+DMXF.US,D,20250812,000000,73.98,74.68,73.9337,74.485,25956,0
+DMXF.US,D,20250813,000000,74.92,75.06,74.75,74.99,16394,0
+DMXF.US,D,20250814,000000,74.64,75.01,74.58,74.9241,11890,0
+DMXF.US,D,20250815,000000,75.41,75.519,75.19,75.425,25000,0
+DMXF.US,D,20250818,000000,75.22,75.4399,75.1965,75.3777,20899,0
+DMXF.US,D,20250819,000000,75.45,75.6,75.17,75.2488,15811,0
+DMXF.US,D,20250820,000000,75.43,75.56,75.0171,75.2,31946,0
+DMXF.US,D,20250821,000000,74.75,74.83,74.589,74.637,18354,0
+DMXF.US,D,20250822,000000,74.79,75.89,74.79,75.7815,19667,0
+DMXF.US,D,20250825,000000,75.55,76.07,74.81,74.8253,28959,0
+DMXF.US,D,20250826,000000,74.46,74.75,74.46,74.7162,13619,0
+DMXF.US,D,20250827,000000,74.05,74.61,74.05,74.5513,12339,0
+DMXF.US,D,20250828,000000,74.67,74.87,74.5501,74.7816,20835,0
+DMXF.US,D,20250829,000000,74.24,74.26,74.0022,74.09,30619,0
+DMXF.US,D,20250902,000000,72.85,73.445,72.8401,73.35,21725,0
+DMXF.US,D,20250903,000000,73.21,73.51,73.07,73.3959,14117,0
+DMXF.US,D,20250904,000000,73.73,74.14,73.6114,74.0719,26406,0
+DMXF.US,D,20250905,000000,74.73,74.95,74.3201,74.5625,20833,0
+DMXF.US,D,20250908,000000,75.07,75.54,74.9959,75.5038,38852,0
+DMXF.US,D,20250909,000000,75.15,75.24,74.9362,75.175,29973,0
+DMXF.US,D,20250910,000000,75.35,75.41,74.955,74.9962,19563,0
+DMXF.US,D,20250911,000000,75.48,75.88,75.46,75.8581,26220,0
+DMXF.US,D,20250912,000000,75.5,75.75,75.4401,75.6128,22329,0
+DMXF.US,D,20250915,000000,76.13,76.24,75.8694,76.1061,37074,0
+DMXF.US,D,20250916,000000,75.78,76.06,74.7,75.75,3053018,0
+DMXF.US,D,20250917,000000,75.73,76.13,75.32,75.5575,91897,0
+DMXF.US,D,20250918,000000,75.85,76.35,75.78,76.0173,35618,0
+DMXF.US,D,20250919,000000,75.655,75.705,75.4117,75.45,28023,0
+DMXF.US,D,20250922,000000,75.66,75.91,75.4166,75.89,32426,0
+DMXF.US,D,20250923,000000,76.03,76.2099,75.53,75.62,17269,0
+DMXF.US,D,20250924,000000,75.41,75.48,75.06,75.09,59948,0
+DMXF.US,D,20250925,000000,74.64,74.705,74.355,74.57,28151,0
+DMXF.US,D,20250926,000000,74.88,75.148,74.815,75.07,19087,0
+DMXF.US,D,20250929,000000,75.31,75.65,75.17,75.45,23287,0
+DMXF.US,D,20250930,000000,75.53,75.93,75.53,75.74,39246,0
+DMXF.US,D,20251001,000000,76.14,76.489,76.14,76.4012,30399,0
+DMXF.US,D,20251002,000000,76.99,76.99,76.3844,76.71,56207,0
+DMXF.US,D,20251003,000000,77.19,77.41,77.17,77.2,20518,0
+DMXF.US,D,20251006,000000,77.65,77.88,77.5501,77.68,42881,0
+DMXF.US,D,20251007,000000,77.38,77.38,76.74,76.8013,44333,0
+DMXF.US,D,20251008,000000,76.93,76.995,76.7303,76.934,26353,0
+DMXF.US,D,20251009,000000,76.88,76.995,76.28,76.43,17904,0
+DMXF.US,D,20251010,000000,76.23,76.33,74.83,74.84,28337,0
+DMXF.US,D,20251013,000000,75.45,75.8,75.19,75.679,25143,0
+DMXF.US,D,20251014,000000,75.24,76.2,75.22,75.94,17444,0
+DMXF.US,D,20251015,000000,76.56,76.715,76.1001,76.47,19256,0
+DMXF.US,D,20251016,000000,76.91,77.1245,76.645,76.77,16997,0
+DMXF.US,D,20251017,000000,76.49,77.06,76.49,76.99,35486,0
+DMXF.US,D,20251020,000000,77.38,77.879,77.38,77.74,23437,0
+DMXF.US,D,20251021,000000,77.19,77.57,77.19,77.3618,23787,0
+DMXF.US,D,20251022,000000,77.26,77.38,76.73,77.04,19704,0
+DMXF.US,D,20251023,000000,77.01,77.5513,77.01,77.52,49334,0
+DMXF.US,D,20251024,000000,77.62,77.74,77.6,77.6427,22688,0
+DMXF.US,D,20251027,000000,78.05,78.24,78.02,78.2199,13987,0
+DMXF.US,D,20251028,000000,78.02,78.25,77.8115,78.0084,5948,0
+DMXF.US,D,20251029,000000,77.8,77.9299,77.08,77.3987,11571,0
+DMXF.US,D,20251030,000000,76.98,77.395,76.98,77.1083,16948,0
+DMXF.US,D,20251031,000000,77.12,77.1599,76.64,76.81,38218,0
+DMXF.US,D,20251103,000000,76.82,76.98,76.71,76.9125,44220,0
+DMXF.US,D,20251104,000000,76.03,76.08,75.94,75.97,22066,0
+DMXF.US,D,20251105,000000,75.83,76.5781,75.83,76.4,14827,0
+DMXF.US,D,20251106,000000,76.25,76.25,75.67,75.76,52705,0
+DMXF.US,D,20251107,000000,75.38,76.055,75.3301,75.86,14688,0
+DMXF.US,D,20251110,000000,76.52,76.73,76.195,76.68,18619,0
+DMXF.US,D,20251111,000000,76.88,77.33,76.88,77.2251,24153,0
+DMXF.US,D,20251112,000000,77.47,77.64,77.47,77.5784,11485,0
+DMXF.US,D,20251113,000000,77.39,77.3955,76.48,76.6038,19567,0
+DMXF.US,D,20251114,000000,75.99,76.62,75.99,76.3767,9054,0
+DMXF.US,D,20251117,000000,75.93,76.1587,75.18,75.3733,18218,0
+DMXF.US,D,20251118,000000,74.31,74.5799,73.9306,74.24,22297,0
+DMXF.US,D,20251119,000000,74.29,74.7299,73.8674,74.2597,43680,0
+DMXF.US,D,20251120,000000,74.7,74.7,72.8,72.9221,25453,0
+DMXF.US,D,20251121,000000,73.35,74.4199,73.35,74.16,31231,0
+DMXF.US,D,20251124,000000,74.15,74.5808,74.15,74.34,26187,0
+DMXF.US,D,20251125,000000,74.47,75.14,74.2,75.05,27817,0
+DMXF.US,D,20251126,000000,75.58,76.215,74.92,76.1107,14982,0
+DMXF.US,D,20251128,000000,75.78,76.5,75.78,76.5,32479,0
+DMXF.US,D,20251201,000000,75.92,76.25,75.89,75.935,9073,0
+DMXF.US,D,20251202,000000,76.31,76.3401,76.05,76.295,13272,0
+DMXF.US,D,20251203,000000,76.25,76.68,76.24,76.6453,10815,0
+DMXF.US,D,20251204,000000,77.09,77.3,76.7786,76.828,24699,0
+DMXF.US,D,20251205,000000,77.1,77.2399,76.83,76.84,14862,0
+DMXF.US,D,20251208,000000,76.88,77.1629,76.48,76.586,46392,0
+DMXF.US,D,20251209,000000,76.74,76.78,76.49,76.51,18559,0
+DMXF.US,D,20251210,000000,76.44,77.34,76.44,77.2455,21754,0
+DMXF.US,D,20251211,000000,77.52,77.69,77.3,77.597,21215,0
+DMXF.US,D,20251212,000000,77.5,77.65,76.76,76.945,19519,0
+DMXF.US,D,20251215,000000,77.8,77.8599,77.45,77.5931,18351,0
+DMXF.US,D,20251216,000000,74.84,75.03,74.5884,74.7606,15234,0
+DMXF.US,D,20251217,000000,74.57,74.675,73.93,73.9942,42881,0
+DMXF.US,D,20251218,000000,74.73,75.06,74.438,74.65,128098,0
+DMXF.US,D,20251219,000000,75.05,75.49,75.05,75.2,54496,0
+DMXF.US,D,20251222,000000,75.2,75.48,75.2,75.46,31807,0
+DMXF.US,D,20251223,000000,75.85,76.26,75.67,75.77,34223,0
+DMXF.US,D,20251224,000000,75.83,75.97,75.772,75.8734,10816,0
+DMXF.US,D,20251226,000000,76.01,76.05,75.7831,75.935,16374,0
+DMXF.US,D,20251229,000000,75.7,75.99,75.53,75.77,19654,0
+DMXF.US,D,20251230,000000,75.98,76.33,75.7201,75.7827,21029,0
+DMXF.US,D,20251231,000000,75.47,75.6899,75.09,75.16,16613,0
+DMXF.US,D,20260102,000000,76.165,76.165,75.815,76.0396,12730,0
+DMXF.US,D,20260105,000000,76.43,77.27,76.43,77.2261,12911,0
+DMXF.US,D,20260106,000000,77.34,77.59,77.2877,77.47,12626,0
+DMXF.US,D,20260107,000000,77.49,77.5699,77.215,77.3264,16385,0
+DMXF.US,D,20260108,000000,76.94,77.07,76.8275,77.02,11473,0
+DMXF.US,D,20260109,000000,77.55,77.8999,77.3042,77.7879,21496,0
+DMXF.US,D,20260112,000000,77.97,78.18,77.97,78.1632,56363,0
+DMXF.US,D,20260113,000000,77.8409,77.8409,77.496,77.62,12320,0
+DMXF.US,D,20260114,000000,77.95,78,77.6234,77.8247,8959,0
+DMXF.US,D,20260115,000000,78.42,78.48,78.12,78.1272,12382,0
+DMXF.US,D,20260116,000000,78.34,78.34,77.98,78.27,15643,0
+DMXF.US,D,20260120,000000,77.02,77.4899,76.8401,76.9303,19968,0
+DMXF.US,D,20260121,000000,77.15,77.8045,76.9,77.6808,19713,0
+DMXF.US,D,20260122,000000,78.12,78.2583,78.03,78.1285,16800,0
+DMXF.US,D,20260123,000000,77.8599,78.48,77.74,78.32,20710,0
+DMXF.US,D,20260126,000000,78.8,79.14,78.8,78.9452,17118,0
+DMXF.US,D,20260127,000000,79.71,80.2,79.71,80.1869,18662,0
+DMXF.US,D,20260128,000000,79.7696,79.7696,79.278,79.5441,9974,0
+DMXF.US,D,20260129,000000,79.88,80.05,78.7101,79.7133,10478,0
+DMXF.US,D,20260130,000000,79.33,79.63,77.82,78.02,48751,0
+DMXF.US,D,20260202,000000,78.8,79.52,78.23,79.4212,23289,0
+DMXF.US,D,20260203,000000,79.16,79.25,78.54,79.1899,18423,0
+DMXF.US,D,20260204,000000,79.88,79.988,78.97,79.3494,13478,0
+DMXF.US,D,20260205,000000,78.68,79.07,78.4105,78.5198,46276,0
+DMXF.US,D,20260206,000000,79.55,80.2175,79.4802,80.2175,6826,0
+DMXF.US,D,20260209,000000,80.63,81.509,80.63,81.4247,16324,0
+DMXF.US,D,20260210,000000,81.1,82.1586,81.02,81.62,48831,0
+DMXF.US,D,20260211,000000,81.97,82.15,81.4,81.9899,24785,0
+DMXF.US,D,20260212,000000,82.1252,82.1252,81.09,81.1953,15576,0
+DMXF.US,D,20260213,000000,81.22,81.5,80.8821,81.3041,24663,0
+DMXF.US,D,20260217,000000,80.64,81.31,80.315,81.1907,37407,0
+DMXF.US,D,20260218,000000,81.22,81.6499,81.065,81.258,16619,0

daily/us/nasdaq etfs/dvre.us.txt

@@ -0,0 +1,10 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVRE.US,D,20250728,000000,24.59,24.59,24.1563,24.1563,100,0
+DVRE.US,D,20250729,000000,24.58,25.0315,24.58,25.0315,104,0
+DVRE.US,D,20250812,000000,23.23,23.2681,23.23,23.2681,120,0
+DVRE.US,D,20250930,000000,24.2,24.361,24.2,24.361,100,0
+DVRE.US,D,20251216,000000,22.2125,22.2125,22.1002,22.1002,318,0
+DVRE.US,D,20251217,000000,22.34,22.34,22.2472,22.2472,112,0
+DVRE.US,D,20260108,000000,22.18,22.18,22.1085,22.1085,105,0
+DVRE.US,D,20260115,000000,23.47,23.47,23.375,23.375,100,0
+DVRE.US,D,20260116,000000,23.59,24.0288,23.59,24.0288,202,0

daily/us/nasdaq etfs/dvut.us.txt

@@ -0,0 +1,20 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVUT.US,D,20250724,000000,24.6831,24.6831,24.6831,24.6831,1012,0
+DVUT.US,D,20250725,000000,24.67,24.7578,24.67,24.7578,120,0
+DVUT.US,D,20250825,000000,25.15,25.15,24.9768,24.9768,104,0
+DVUT.US,D,20250827,000000,25.03,25.0954,25.03,25.0954,101,0
+DVUT.US,D,20250828,000000,25.0644,25.0644,24.706,24.706,194,0
+DVUT.US,D,20251009,000000,28.4,28.4,28.1823,28.1823,100,0
+DVUT.US,D,20251103,000000,26.671,27.1933,26.651,27.1933,204,0
+DVUT.US,D,20251125,000000,26.89,26.89,26.69,26.8355,1005,0
+DVUT.US,D,20251205,000000,25.8,25.8,25.6074,25.6074,107,0
+DVUT.US,D,20251209,000000,25.17,25.17,25.0299,25.0299,100,0
+DVUT.US,D,20251210,000000,24.8669,25.0035,24.8669,25.0035,159,0
+DVUT.US,D,20260120,000000,25.42,25.42,25.2546,25.2546,100,0
+DVUT.US,D,20260206,000000,25.48,25.6251,25.48,25.6251,2820,0
+DVUT.US,D,20260209,000000,25.64,25.7746,25.64,25.7746,1201,0
+DVUT.US,D,20260211,000000,26.71,27.0543,26.71,27.0543,1168,0
+DVUT.US,D,20260212,000000,28.29,28.29,27.8125,27.8125,203,0
+DVUT.US,D,20260213,000000,28.7,29.0902,28.7,29.0902,302,0
+DVUT.US,D,20260217,000000,29.34,29.34,28.9853,28.9853,409,0
+DVUT.US,D,20260218,000000,28.82,28.82,28.7,28.7,1308,0