Add files using upload-large-folder tool

daily/us/nasdaq etfs/aapd.us.txt

@@ -0,0 +1,885 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAPD.US,D,20220810,000000,24.572,24.7019,24.3355,24.3355,20293.019355909,0
+AAPD.US,D,20220811,000000,24.2624,24.4543,24.1626,24.4543,15298.353664413,0
+AAPD.US,D,20220812,000000,24.2624,24.3224,23.933,23.933,30466.559696054,0
+AAPD.US,D,20220815,000000,23.9827,23.9827,23.753,23.7786,36548.458689007,0
+AAPD.US,D,20220816,000000,23.8529,23.9629,23.7031,23.813,44584.574444798,0
+AAPD.US,D,20220817,000000,23.8829,23.8829,23.3735,23.5864,85799.326336463,0
+AAPD.US,D,20220818,000000,23.7231,23.7531,23.5383,23.6531,75514.659940644,0
+AAPD.US,D,20220819,000000,23.8429,24.0127,23.7101,24.0127,115734.28300943,0
+AAPD.US,D,20220822,000000,24.2924,24.5821,24.2464,24.5721,76353.611604199,0
+AAPD.US,D,20220823,000000,24.5921,24.7419,24.3823,24.622,108895.52547513,0
+AAPD.US,D,20220824,000000,24.5721,24.7278,24.4722,24.5621,42997.774460628,0
+AAPD.US,D,20220825,000000,24.2844,24.3763,24.1883,24.1883,28699.555297279,0
+AAPD.US,D,20220826,000000,24.0727,25.0737,24.0727,25.0721,56757.382651433,0
+AAPD.US,D,20220829,000000,25.521,25.6499,25.2114,25.4325,55828.328780575,0
+AAPD.US,D,20220830,000000,25.3712,25.9815,25.3013,25.8098,61920.239129895,0
+AAPD.US,D,20220831,000000,25.7408,26.0904,25.5719,26.0676,28177.963630558,0
+AAPD.US,D,20220901,000000,26.2502,26.4699,25.9406,25.9796,78582.139531493,0
+AAPD.US,D,20220902,000000,25.7308,26.4799,25.6109,26.3816,31859.139366704,0
+AAPD.US,D,20220906,000000,26.2602,26.6587,26.2602,26.6057,51532.455763496,0
+AAPD.US,D,20220907,000000,26.5598,26.6208,26.2212,26.3392,27434.11985249,0
+AAPD.US,D,20220908,000000,26.5299,26.8744,26.2712,26.6228,53633.839464929,0
+AAPD.US,D,20220909,000000,26.3701,26.5199,26.0404,26.0638,37798.877099245,0
+AAPD.US,D,20220912,000000,25.7408,25.7408,24.9517,25.0876,80837.698120978,0
+AAPD.US,D,20220913,000000,25.551,26.5998,25.531,26.5245,75717.890474894,0
+AAPD.US,D,20220914,000000,26.42,26.5798,26.0015,26.2836,57447.165105119,0
+AAPD.US,D,20220915,000000,26.38,26.9594,26.3401,26.7848,24953.305744748,0
+AAPD.US,D,20220916,000000,27.0593,27.4878,26.9993,27.0493,60700.855924394,0
+AAPD.US,D,20220919,000000,27.3989,27.3989,26.4169,26.4169,33987.553730328,0
+AAPD.US,D,20220920,000000,26.55,26.55,25.83,26,48237,0
+AAPD.US,D,20220921,000000,25.85,26.53,25.775,26.53,70003,0
+AAPD.US,D,20220922,000000,26.81,27.029,26.421,26.6596,97316,0
+AAPD.US,D,20220923,000000,27.04,27.43,26.97,27.18,99160,0
+AAPD.US,D,20220926,000000,27.25,27.25,26.53,27.07,331673,0
+AAPD.US,D,20220927,000000,26.69,27.1599,26.37,26.8963,126312,0
+AAPD.US,D,20220928,000000,27.62,28.0911,27.12,27.1944,173624,0
+AAPD.US,D,20220929,000000,27.93,28.89,27.8283,28.59,198771,0
+AAPD.US,D,20220930,000000,28.86,29.49,28.4825,29.49,221790,0
+AAPD.US,D,20221003,000000,29.34,29.49,28.41,28.62,175290,0
+AAPD.US,D,20221004,000000,27.98,28.11,27.79,27.83,260552,0
+AAPD.US,D,20221005,000000,28.19,28.3636,27.6,27.75,200330,0
+AAPD.US,D,20221006,000000,27.82,27.98,27.605,27.98,81225,0
+AAPD.US,D,20221007,000000,28.54,29.0885,28.41,28.98,122298,0
+AAPD.US,D,20221010,000000,28.94,29.2591,28.62,28.89,115339,0
+AAPD.US,D,20221011,000000,29.01,29.34,28.74,29.22,148712,0
+AAPD.US,D,20221012,000000,29.2,29.36,28.9398,29.36,91822,0
+AAPD.US,D,20221013,000000,30.06,30.17,28.28,28.39,142647,0
+AAPD.US,D,20221014,000000,28.1,29.32,28.07,29.28,121712,0
+AAPD.US,D,20221017,000000,28.71,28.85,28.331,28.42,72926,0
+AAPD.US,D,20221018,000000,27.76,28.75,27.59,28.18,201442,0
+AAPD.US,D,20221019,000000,28.58,28.58,27.96,28.17,150076,0
+AAPD.US,D,20221020,000000,28.0915,28.38,27.7618,28.26,181847,0
+AAPD.US,D,20221021,000000,28.25,28.3911,27.38,27.49,165798,0
+AAPD.US,D,20221024,000000,27.47,27.7,26.9435,27.05,76684,0
+AAPD.US,D,20221025,000000,26.94,27.0815,26.55,26.62,93004,0
+AAPD.US,D,20221026,000000,26.8,27.29,26.63,27.07,126811,0
+AAPD.US,D,20221027,000000,27.16,28.0298,27.16,27.885,362852,0
+AAPD.US,D,20221028,000000,27.27,27.28,25.48,25.83,838690,0
+AAPD.US,D,20221031,000000,26.22,26.4253,26.06,26.2,265300,0
+AAPD.US,D,20221101,000000,25.87,26.9,25.8601,26.6539,169134,0
+AAPD.US,D,20221102,000000,26.9,27.69,26.47,27.69,155500,0
+AAPD.US,D,20221103,000000,28.26,28.85,28.1048,28.83,242551,0
+AAPD.US,D,20221104,000000,28.14,29.73,28,28.96,358632,0
+AAPD.US,D,20221107,000000,29.18,29.48,28.76,28.7909,225026,0
+AAPD.US,D,20221108,000000,28.54,29.09,28.3027,28.697,130693,0
+AAPD.US,D,20221109,000000,28.9,29.7,28.9,29.65,160958,0
+AAPD.US,D,20221110,000000,28.22,28.41,27.03,27.0556,328720,0
+AAPD.US,D,20221111,000000,27.14,27.4702,26.45,26.5234,145123,0
+AAPD.US,D,20221114,000000,26.59,26.9,26.42,26.7592,137417,0
+AAPD.US,D,20221115,000000,26.05,26.71,25.81,26.4589,95969,0
+AAPD.US,D,20221116,000000,26.54,26.925,26.49,26.6429,167103,0
+AAPD.US,D,20221117,000000,27.12,27.12,26.1976,26.3559,158645,0
+AAPD.US,D,20221118,000000,26,26.4217,26,26.28,144234,0
+AAPD.US,D,20221121,000000,26.47,26.8689,26.46,26.806,90719,0
+AAPD.US,D,20221122,000000,26.78,26.98,26.39,26.4042,61969,0
+AAPD.US,D,20221123,000000,26.57,26.57,26.15,26.2828,59742,0
+AAPD.US,D,20221125,000000,26.75,26.96,26.68,26.8071,74908,0
+AAPD.US,D,20221128,000000,27.31,27.66,27.09,27.52,472609,0
+AAPD.US,D,20221129,000000,27.51,28.24,27.47,28.1,270474,0
+AAPD.US,D,20221130,000000,28.09,28.2083,26.72,26.72,450370,0
+AAPD.US,D,20221201,000000,26.67,26.959,26.56,26.68,99704,0
+AAPD.US,D,20221202,000000,27.13,27.1699,26.7501,26.77,133021,0
+AAPD.US,D,20221205,000000,26.79,27.1301,26.26,26.99,144689,0
+AAPD.US,D,20221206,000000,26.89,27.86,26.89,27.66,172385,0
+AAPD.US,D,20221207,000000,27.79,28.2527,27.6161,28.08,170056,0
+AAPD.US,D,20221208,000000,27.78,28.03,27.58,27.71,188985,0
+AAPD.US,D,20221209,000000,27.78,28.03,27.2,27.84,308519,0
+AAPD.US,D,20221212,000000,27.68,28.05,27.35,27.35,110296,0
+AAPD.US,D,20221213,000000,26.41,27.405,26.4,27.2089,296600,0
+AAPD.US,D,20221214,000000,27.23,28,26.9904,27.6192,112201,0
+AAPD.US,D,20221215,000000,28.029,29.02,27.93,28.94,156698,0
+AAPD.US,D,20221216,000000,28.89,29.525,28.75,29.3261,285367,0
+AAPD.US,D,20221219,000000,29.26,30.059,29.25,29.82,345229,0
+AAPD.US,D,20221220,000000,29.91,30.26,29.54,29.7248,167593,0
+AAPD.US,D,20221221,000000,29.62,29.62,28.74,29.0297,143052,0
+AAPD.US,D,20221222,000000,29.29,30.1299,29.247,29.71,324484,0
+AAPD.US,D,20221223,000000,30,30.327,29.71,29.89,96818,0
+AAPD.US,D,20221227,000000,29.94,30.52,29.94,30.26,198372,0
+AAPD.US,D,20221228,000000,30.35,31.21,30.08,31.17,608179,0
+AAPD.US,D,20221229,000000,30.71,30.75,30.1,30.2932,273267,0
+AAPD.US,D,20221230,000000,30.65,30.825,30.23,30.23,180574,0
+AAPD.US,D,20230103,000000,30.11,31.59,30.0783,31.4,473496,0
+AAPD.US,D,20230104,000000,30.93,31.35,30.5,31.0839,200657,0
+AAPD.US,D,20230105,000000,30.9,31.4601,30.77,31.3901,146778,0
+AAPD.US,D,20230106,000000,31.15,31.445,30.1057,30.301,278996,0
+AAPD.US,D,20230109,000000,30.03,30.18,29.38,30.12,179786,0
+AAPD.US,D,20230110,000000,30.16,30.62,29.92,30.0242,109957,0
+AAPD.US,D,20230111,000000,29.82,30.05,29.34,29.34,113094,0
+AAPD.US,D,20230112,000000,29.28,29.82,29.21,29.42,224010,0
+AAPD.US,D,20230113,000000,29.77,29.805,29.08,29.11,112136,0
+AAPD.US,D,20230117,000000,29.05,29.24,28.59,28.89,125994,0
+AAPD.US,D,20230118,000000,28.64,29.06,28.33,29.02,208728,0
+AAPD.US,D,20230119,000000,29.32,29.34,28.85,29.0172,208575,0
+AAPD.US,D,20230120,000000,29.09,29.2594,28.46,28.46,183086,0
+AAPD.US,D,20230123,000000,28.39,28.43,27.375,27.8106,321244,0
+AAPD.US,D,20230124,000000,27.99,27.99,27.45,27.52,129295,0
+AAPD.US,D,20230125,000000,27.92,28.26,27.6,27.73,128439,0
+AAPD.US,D,20230126,000000,27.42,27.6399,27.22,27.2781,161613,0
+AAPD.US,D,20230127,000000,27.42,27.42,26.67,26.9,211825,0
+AAPD.US,D,20230130,000000,27.13,27.48,27.023,27.47,119836,0
+AAPD.US,D,20230131,000000,27.57,27.58,27.22,27.23,100197,0
+AAPD.US,D,20230201,000000,27.27,27.76,26.79,27.02,189195,0
+AAPD.US,D,20230202,000000,26.37,26.4604,25.95,25.98,367239,0
+AAPD.US,D,20230203,000000,26.53,26.53,24.9,25.37,808344,0
+AAPD.US,D,20230206,000000,25.69,25.98,25.63,25.86,106839,0
+AAPD.US,D,20230207,000000,26,26,25.28,25.37,211714,0
+AAPD.US,D,20230208,000000,25.49,25.88,25.39,25.82,68521,0
+AAPD.US,D,20230209,000000,25.47,26.06,25.4,25.9959,120071,0
+AAPD.US,D,20230210,000000,26.26,26.26,25.9,25.9327,126344,0
+AAPD.US,D,20230213,000000,25.97,25.97,25.4113,25.47,78412,0
+AAPD.US,D,20230214,000000,25.73,25.9186,25.4966,25.61,129033,0
+AAPD.US,D,20230215,000000,25.6,25.61,25.2006,25.23,272053,0
+AAPD.US,D,20230216,000000,25.51,25.51,25.07,25.5,133160,0
+AAPD.US,D,20230217,000000,25.74,25.97,25.64,25.71,173426,0
+AAPD.US,D,20230221,000000,26.09,26.4,25.97,26.4,189889,0
+AAPD.US,D,20230222,000000,26.35,26.61,26.16,26.3,184237,0
+AAPD.US,D,20230223,000000,26.08,26.605,26.08,26.24,156941,0
+AAPD.US,D,20230224,000000,26.68,26.88,26.65,26.71,115955,0
+AAPD.US,D,20230227,000000,26.52,26.56,26.3,26.52,122656,0
+AAPD.US,D,20230228,000000,26.68,26.6801,26.33,26.59,81063,0
+AAPD.US,D,20230301,000000,26.78,27.0359,26.6481,27,87411,0
+AAPD.US,D,20230302,000000,27.22,27.22,26.76,26.89,78320,0
+AAPD.US,D,20230303,000000,26.47,26.6,25.92,25.92,170296,0
+AAPD.US,D,20230306,000000,25.45,25.53,25.06,25.48,356219,0
+AAPD.US,D,20230307,000000,25.5,25.92,25.455,25.8538,119012,0
+AAPD.US,D,20230308,000000,25.66,25.8099,25.5559,25.62,105646,0
+AAPD.US,D,20230309,000000,25.52,26.08,25.37,26.02,172968,0
+AAPD.US,D,20230310,000000,26.1,26.545,25.98,26.38,156579,0
+AAPD.US,D,20230313,000000,26.55,26.55,25.61,26.0559,236626,0
+AAPD.US,D,20230314,000000,25.92,26.1,25.5501,25.71,272875,0
+AAPD.US,D,20230315,000000,25.92,26.14,25.6,25.6,152377,0
+AAPD.US,D,20230316,000000,25.74,25.85,25.07,25.16,104563,0
+AAPD.US,D,20230317,000000,25.14,25.41,25.05,25.2991,99596,0
+AAPD.US,D,20230320,000000,25.27,25.42,24.863,24.9,83634,0
+AAPD.US,D,20230321,000000,24.74,24.87,24.435,24.4638,189845,0
+AAPD.US,D,20230322,000000,24.43,24.67,24.02,24.58,217444,0
+AAPD.US,D,20230323,000000,24.51,24.6799,24.1186,24.52,268463,0
+AAPD.US,D,20230324,000000,24.55,24.62,24.3,24.3,82171,0
+AAPD.US,D,20230327,000000,24.34,24.65,24.24,24.63,149689,0
+AAPD.US,D,20230328,000000,24.68,24.975,24.68,24.7217,170036,0
+AAPD.US,D,20230329,000000,24.47,24.47,24.2,24.2443,213809,0
+AAPD.US,D,20230330,000000,24.1,24.1584,23.9907,24.0045,136257,0
+AAPD.US,D,20230331,000000,24.0015,24.0015,23.6377,23.66,169985,0
+AAPD.US,D,20230403,000000,23.76,23.76,23.445,23.45,147096,0
+AAPD.US,D,20230404,000000,23.39,23.6101,23.3889,23.56,152423,0
+AAPD.US,D,20230405,000000,23.7,24.09,23.6401,23.83,149152,0
+AAPD.US,D,20230406,000000,24.06,24.0893,23.67,23.7,169853,0
+AAPD.US,D,20230410,000000,24.16,24.37,24.1,24.1,211553,0
+AAPD.US,D,20230411,000000,24.06,24.31,24.06,24.29,375026,0
+AAPD.US,D,20230412,000000,24.1428,24.4299,24.08,24.36,145240,0
+AAPD.US,D,20230413,000000,24.21,24.21,23.53,23.57,303439,0
+AAPD.US,D,20230414,000000,23.7,23.81,23.47,23.64,339256,0
+AAPD.US,D,20230417,000000,23.67,23.79,23.62,23.63,107309,0
+AAPD.US,D,20230418,000000,23.48,23.5599,23.3204,23.4338,182472,0
+AAPD.US,D,20230419,000000,23.58,23.58,23.23,23.29,196567,0
+AAPD.US,D,20230420,000000,23.53,23.57,23.27,23.43,249505,0
+AAPD.US,D,20230421,000000,23.68,23.75,23.489,23.7,161996,0
+AAPD.US,D,20230424,000000,23.73,23.8299,23.6,23.65,100277,0
+AAPD.US,D,20230425,000000,23.68,23.87,23.5058,23.87,170894,0
+AAPD.US,D,20230426,000000,23.99,23.99,23.665,23.89,123845,0
+AAPD.US,D,20230427,000000,23.67,23.67,23.19,23.21,200274,0
+AAPD.US,D,20230428,000000,23.2,23.2701,23.0273,23.05,133962,0
+AAPD.US,D,20230501,000000,23.11,23.165,22.9304,23.07,119957,0
+AAPD.US,D,20230502,000000,23.01,23.32,22.96,23.21,185709,0
+AAPD.US,D,20230503,000000,23.05,23.39,22.88,23.34,252139,0
+AAPD.US,D,20230504,000000,23.76,23.78,23.4257,23.61,579426,0
+AAPD.US,D,20230505,000000,22.86,22.8638,22.4001,22.5,713065,0
+AAPD.US,D,20230508,000000,22.66,22.67,22.47,22.5,177582,0
+AAPD.US,D,20230509,000000,22.58,22.75,22.55,22.72,148695,0
+AAPD.US,D,20230510,000000,22.58,22.71,22.45,22.52,143811,0
+AAPD.US,D,20230511,000000,22.45,22.6799,22.39,22.46,102733,0
+AAPD.US,D,20230512,000000,22.49,22.8107,22.43,22.64,132575,0
+AAPD.US,D,20230515,000000,22.57,22.76,22.565,22.68,68108,0
+AAPD.US,D,20230516,000000,22.69,22.72,22.56,22.68,59112,0
+AAPD.US,D,20230517,000000,22.77,22.9099,22.5884,22.64,140430,0
+AAPD.US,D,20230518,000000,22.57,22.6399,22.295,22.3,164634,0
+AAPD.US,D,20230519,000000,22.2,22.33,22.18,22.3105,103230,0
+AAPD.US,D,20230522,000000,22.46,22.53,22.392,22.45,90258,0
+AAPD.US,D,20230523,000000,22.6,22.7901,22.57,22.7754,90506,0
+AAPD.US,D,20230524,000000,22.86,22.9118,22.681,22.74,143819,0
+AAPD.US,D,20230525,000000,22.65,22.76,22.51,22.6157,102334,0
+AAPD.US,D,20230526,000000,22.56,22.57,22.2769,22.314,172625,0
+AAPD.US,D,20230530,000000,22.13,22.13,21.87,22.06,83167,0
+AAPD.US,D,20230531,000000,22.05,22.1343,21.82,22.05,251667,0
+AAPD.US,D,20230601,000000,22.03,22.14,21.73,21.73,81632,0
+AAPD.US,D,20230602,000000,21.63,21.7985,21.55,21.6472,94916,0
+AAPD.US,D,20230605,000000,21.47,21.9942,21.175,21.83,449908,0
+AAPD.US,D,20230606,000000,21.78,22.0778,21.78,21.88,202909,0
+AAPD.US,D,20230607,000000,21.94,22.0995,21.63,22.06,140309,0
+AAPD.US,D,20230608,000000,22.01,22.06,21.6899,21.705,72093,0
+AAPD.US,D,20230609,000000,21.62,21.7,21.53,21.6723,78460,0
+AAPD.US,D,20230612,000000,21.59,21.6693,21.33,21.34,73125,0
+AAPD.US,D,20230613,000000,21.44,21.49,21.3,21.41,126786,0
+AAPD.US,D,20230614,000000,21.4243,21.5499,21.2801,21.3478,137244,0
+AAPD.US,D,20230615,000000,21.35,21.35,21.055,21.08,117807,0
+AAPD.US,D,20230616,000000,21.0313,21.2501,21.02,21.24,39188,0
+AAPD.US,D,20230620,000000,21.32,21.32,21.1011,21.23,59999,0
+AAPD.US,D,20230621,000000,21.04,21.25,20.95,21.1,151693,0
+AAPD.US,D,20230622,000000,21.16,21.16,20.765,20.79,72018,0
+AAPD.US,D,20230623,000000,20.95,20.9979,20.7273,20.8165,134419,0
+AAPD.US,D,20230626,000000,20.75,21,20.67,20.99,140736,0
+AAPD.US,D,20230627,000000,20.9,20.924,20.6301,20.6727,206249,0
+AAPD.US,D,20230628,000000,20.68,20.7,20.47,20.54,314950,0
+AAPD.US,D,20230629,000000,20.56,20.57,20.47,20.52,445329,0
+AAPD.US,D,20230630,000000,20.3,20.34,20,20.0523,526662,0
+AAPD.US,D,20230703,000000,20.08,20.2799,20.0701,20.23,107664,0
+AAPD.US,D,20230705,000000,20.29,20.405,20.1701,20.35,142298,0
+AAPD.US,D,20230706,000000,20.52,20.56,20.28,20.31,89274,0
+AAPD.US,D,20230707,000000,20.32,20.4601,20.22,20.43,109777,0
+AAPD.US,D,20230710,000000,20.55,20.815,20.51,20.66,130952,0
+AAPD.US,D,20230711,000000,20.62,20.879,20.61,20.73,75556,0
+AAPD.US,D,20230712,000000,20.54,20.678,20.3424,20.54,85474,0
+AAPD.US,D,20230713,000000,20.44,20.51,20.39,20.47,77843,0
+AAPD.US,D,20230714,000000,20.51,20.5491,20.4,20.4661,45995,0
+AAPD.US,D,20230717,000000,20.3,20.32,20.06,20.09,58469,0
+AAPD.US,D,20230718,000000,20.15,20.2599,20.085,20.14,45572,0
+AAPD.US,D,20230719,000000,20.17,20.24,19.69,20,144379,0
+AAPD.US,D,20230720,000000,20.01,20.26,19.875,20.19,173591,0
+AAPD.US,D,20230721,000000,20.11,20.385,20.04,20.35,108166,0
+AAPD.US,D,20230724,000000,20.1547,20.3066,20.0475,20.26,60528,0
+AAPD.US,D,20230725,000000,20.1799,20.21,20.08,20.17,69556,0
+AAPD.US,D,20230726,000000,20.13,20.19,19.971,20.09,68209,0
+AAPD.US,D,20230727,000000,19.88,20.2797,19.815,20.22,134984,0
+AAPD.US,D,20230728,000000,20.07,20.12,19.88,19.97,64453,0
+AAPD.US,D,20230731,000000,19.92,20,19.89,19.9,64393,0
+AAPD.US,D,20230801,000000,19.93,20.0199,19.88,19.99,73421,0
+AAPD.US,D,20230802,000000,20.06,20.378,20.04,20.29,190779,0
+AAPD.US,D,20230803,000000,20.43,20.5,20.3401,20.48,472521,0
+AAPD.US,D,20230804,000000,21.1,21.46,20.88,21.46,544523,0
+AAPD.US,D,20230807,000000,21.4,21.99,21.33,21.84,365308,0
+AAPD.US,D,20230808,000000,21.76,21.98,21.66,21.7,177486,0
+AAPD.US,D,20230809,000000,21.58,22.06,21.58,21.92,171554,0
+AAPD.US,D,20230810,000000,21.78,21.99,21.61,21.94,104192,0
+AAPD.US,D,20230811,000000,22.03,22.095,21.85,21.93,83031,0
+AAPD.US,D,20230814,000000,21.96,21.98,21.73,21.7635,65448,0
+AAPD.US,D,20230815,000000,21.8,22.0399,21.77,22,63082,0
+AAPD.US,D,20230816,000000,22.01,22.11,21.88,22.11,264415,0
+AAPD.US,D,20230817,000000,22.07,22.51,22.01,22.46,255430,0
+AAPD.US,D,20230818,000000,22.72,22.72,22.32,22.4,240289,0
+AAPD.US,D,20230821,000000,22.3,22.47,22.19,22.22,77170,0
+AAPD.US,D,20230822,000000,22.07,22.17,22,22.06,83690,0
+AAPD.US,D,20230823,000000,21.91,21.92,21.52,21.56,238210,0
+AAPD.US,D,20230824,000000,21.61,22.19,21.61,22.17,169286,0
+AAPD.US,D,20230825,000000,22.03,22.22,21.8233,21.87,78332,0
+AAPD.US,D,20230828,000000,21.67,21.884,21.67,21.695,34988,0
+AAPD.US,D,20230829,000000,21.72,21.755,21.13,21.21,85020,0
+AAPD.US,D,20230830,000000,21.14,21.14,20.805,20.81,67388,0
+AAPD.US,D,20230831,000000,20.82,20.84,20.6801,20.82,85638,0
+AAPD.US,D,20230901,000000,20.65,20.7685,20.63,20.65,151695,0
+AAPD.US,D,20230905,000000,20.8,20.86,20.5952,20.6223,80028,0
+AAPD.US,D,20230906,000000,20.78,21.5299,20.75,21.39,324270,0
+AAPD.US,D,20230907,000000,22.28,22.4718,21.9355,22,543275,0
+AAPD.US,D,20230908,000000,21.93,21.9865,21.7,21.95,274419,0
+AAPD.US,D,20230911,000000,21.65,22.03,21.65,21.8,129488,0
+AAPD.US,D,20230912,000000,21.79,22.3497,21.751,22.16,346011,0
+AAPD.US,D,20230913,000000,22.07,22.47,22.06,22.45,287876,0
+AAPD.US,D,20230914,000000,22.49,22.5289,22.21,22.26,179692,0
+AAPD.US,D,20230915,000000,22.19,22.49,22.17,22.37,163966,0
+AAPD.US,D,20230918,000000,22.2,22.2,21.82,21.97,222416,0
+AAPD.US,D,20230919,000000,21.81,21.898,21.6,21.64,246209,0
+AAPD.US,D,20230920,000000,21.64,22.1,21.6,22.1,131605,0
+AAPD.US,D,20230921,000000,22.22,22.31,22.02,22.29,241865,0
+AAPD.US,D,20230922,000000,22.23,22.295,21.92,22.22,207227,0
+AAPD.US,D,20230925,000000,22.29,22.29,21.9533,22.04,119700,0
+AAPD.US,D,20230926,000000,22.2,22.6,22.2,22.58,291379,0
+AAPD.US,D,20230927,000000,22.5,22.945,22.49,22.78,461163,0
+AAPD.US,D,20230928,000000,22.89,23.14,22.57,22.73,269530,0
+AAPD.US,D,20230929,000000,22.57,22.79,22.4495,22.67,282321,0
+AAPD.US,D,20231002,000000,22.68,22.7,22.31,22.33,138065,0
+AAPD.US,D,20231003,000000,22.58,22.72,22.3898,22.54,287269,0
+AAPD.US,D,20231004,000000,22.72,22.74,22.29,22.36,163416,0
+AAPD.US,D,20231005,000000,22.38,22.505,22.16,22.21,173452,0
+AAPD.US,D,20231006,000000,22.37,22.41,21.84,21.92,164615,0
+AAPD.US,D,20231009,000000,22.01,22.11,21.71,21.73,126880,0
+AAPD.US,D,20231010,000000,21.89,21.89,21.6442,21.81,148787,0
+AAPD.US,D,20231011,000000,21.8,21.9,21.63,21.66,127556,0
+AAPD.US,D,20231012,000000,21.66,21.7293,21.34,21.54,444321,0
+AAPD.US,D,20231013,000000,21.43,21.8477,21.4,21.77,164367,0
+AAPD.US,D,20231016,000000,22.05,22.05,21.75,21.81,90189,0
+AAPD.US,D,20231017,000000,22.07,22.259,21.8319,21.99,155296,0
+AAPD.US,D,20231018,000000,22.18,22.23,21.9401,22.17,155668,0
+AAPD.US,D,20231019,000000,22.1,22.23,21.92,22.22,338420,0
+AAPD.US,D,20231020,000000,22.22,22.58,22.22,22.54,167709,0
+AAPD.US,D,20231023,000000,22.84,22.93,22.4188,22.53,171304,0
+AAPD.US,D,20231024,000000,22.5,22.7354,22.4601,22.51,124367,0
+AAPD.US,D,20231025,000000,22.71,22.84,22.5602,22.81,261444,0
+AAPD.US,D,20231026,000000,22.89,23.53,22.78,23.41,486446,0
+AAPD.US,D,20231027,000000,23.29,23.37,23.0999,23.19,218771,0
+AAPD.US,D,20231030,000000,23.09,23.09,22.801,22.92,172355,0
+AAPD.US,D,20231031,000000,23.05,23.23,22.8377,22.86,122584,0
+AAPD.US,D,20231101,000000,22.8,22.93,22.3898,22.41,248516,0
+AAPD.US,D,20231102,000000,22.1,22.22,21.94,21.96,860490,0
+AAPD.US,D,20231103,000000,22.37,22.5,22.07,22.08,510697,0
+AAPD.US,D,20231106,000000,22.11,22.1296,21.74,21.77,357475,0
+AAPD.US,D,20231107,000000,21.79,21.8066,21.3877,21.4586,313685,0
+AAPD.US,D,20231108,000000,21.39,21.4901,21.29,21.35,136554,0
+AAPD.US,D,20231109,000000,21.35,21.48,21.2213,21.4,315863,0
+AAPD.US,D,20231110,000000,21.22,21.2518,20.9,20.92,135498,0
+AAPD.US,D,20231113,000000,21.01,21.16,20.9909,21.12,71031,0
+AAPD.US,D,20231114,000000,20.77,20.925,20.73,20.82,106962,0
+AAPD.US,D,20231115,000000,20.74,20.765,20.585,20.76,112740,0
+AAPD.US,D,20231116,000000,20.6,20.685,20.44,20.58,186671,0
+AAPD.US,D,20231117,000000,20.52,20.7,20.52,20.59,106281,0
+AAPD.US,D,20231120,000000,20.57,20.57,20.3401,20.38,203801,0
+AAPD.US,D,20231121,000000,20.43,20.5799,20.41,20.48,171055,0
+AAPD.US,D,20231122,000000,20.42,20.475,20.26,20.43,99050,0
+AAPD.US,D,20231124,000000,20.48,20.65,20.48,20.5931,61426,0
+AAPD.US,D,20231127,000000,20.61,20.71,20.515,20.6,107570,0
+AAPD.US,D,20231128,000000,20.63,20.641,20.47,20.55,86438,0
+AAPD.US,D,20231129,000000,20.45,20.6966,20.3659,20.665,115284,0
+AAPD.US,D,20231130,000000,20.6105,20.81,20.5991,20.62,164606,0
+AAPD.US,D,20231201,000000,20.595,20.7,20.45,20.47,119144,0
+AAPD.US,D,20231204,000000,20.64,20.88,20.6275,20.68,152724,0
+AAPD.US,D,20231205,000000,20.57,20.57,20.15,20.23,213210,0
+AAPD.US,D,20231206,000000,20.11,20.38,20.1,20.3616,76651,0
+AAPD.US,D,20231207,000000,20.25,20.25,20.0986,20.17,303553,0
+AAPD.US,D,20231208,000000,20.21,20.24,20.0099,20.02,93789,0
+AAPD.US,D,20231211,000000,20.27,20.46,20.27,20.29,139405,0
+AAPD.US,D,20231212,000000,20.3,20.439,20.14,20.14,104117,0
+AAPD.US,D,20231213,000000,20.1,20.1,19.79,19.81,142354,0
+AAPD.US,D,20231214,000000,19.79,19.9912,19.65,19.8,117188,0
+AAPD.US,D,20231215,000000,19.84,19.91,19.8,19.91,167107,0
+AAPD.US,D,20231218,000000,19.98,20.18,19.97,20.04,115273,0
+AAPD.US,D,20231219,000000,20.03,20.03,19.93,19.93,57394,0
+AAPD.US,D,20231220,000000,19.94,20.14,19.87,20.14,113430,0
+AAPD.US,D,20231221,000000,19.78,20.03,19.674,19.93,138815,0
+AAPD.US,D,20231222,000000,19.87,20.09,19.85,20.04,213447,0
+AAPD.US,D,20231226,000000,20.05,20.119,20.015,20.1,226023,0
+AAPD.US,D,20231227,000000,20.17,20.305,20.06,20.09,294970,0
+AAPD.US,D,20231228,000000,20.0004,20.09,19.9401,20.07,103171,0
+AAPD.US,D,20231229,000000,20.04,20.2599,20,20.19,231744,0
+AAPD.US,D,20240102,000000,20.77,21.0999,20.64,20.94,531159,0
+AAPD.US,D,20240103,000000,21.1,21.17,20.9,21.08,373589,0
+AAPD.US,D,20240104,000000,21.33,21.461,21.22,21.34,495682,0
+AAPD.US,D,20240105,000000,21.37,21.5699,21.27,21.46,253910,0
+AAPD.US,D,20240108,000000,21.26,21.3887,20.925,20.93,344301,0
+AAPD.US,D,20240109,000000,21.11,21.23,20.98,20.99,173427,0
+AAPD.US,D,20240110,000000,21.07,21.105,20.84,20.86,97780,0
+AAPD.US,D,20240111,000000,20.83,21.16,20.78,20.95,168571,0
+AAPD.US,D,20240112,000000,20.9,21,20.8511,20.93,178507,0
+AAPD.US,D,20240116,000000,21.35,21.48,21.12,21.19,459647,0
+AAPD.US,D,20240117,000000,21.47,21.5739,21.2715,21.31,374111,0
+AAPD.US,D,20240118,000000,20.93,20.93,20.56,20.6134,324140,0
+AAPD.US,D,20240119,000000,20.53,20.59,20.26,20.29,262463,0
+AAPD.US,D,20240122,000000,20.2,20.215,19.91,20.05,325417,0
+AAPD.US,D,20240123,000000,19.95,20.05,19.87,19.94,118870,0
+AAPD.US,D,20240124,000000,19.9,20.02,19.825,20.01,80652,0
+AAPD.US,D,20240125,000000,19.95,20.16,19.85,20.06,177680,0
+AAPD.US,D,20240126,000000,20.05,20.29,20,20.25,170482,0
+AAPD.US,D,20240129,000000,20.29,20.53,20.28,20.31,202593,0
+AAPD.US,D,20240130,000000,20.42,20.78,20.3215,20.73,307240,0
+AAPD.US,D,20240131,000000,20.83,21.11,20.83,21.11,288980,0
+AAPD.US,D,20240201,000000,21.15,21.1799,20.85,20.86,709228,0
+AAPD.US,D,20240202,000000,21.63,21.69,20.81,20.95,709242,0
+AAPD.US,D,20240205,000000,20.73,20.9595,20.59,20.75,235846,0
+AAPD.US,D,20240206,000000,20.84,20.84,20.6,20.6,216039,0
+AAPD.US,D,20240207,000000,20.44,20.6699,20.44,20.57,96682,0
+AAPD.US,D,20240208,000000,20.58,20.81,20.58,20.72,120064,0
+AAPD.US,D,20240209,000000,20.67,20.73,20.52,20.65,113634,0
+AAPD.US,D,20240212,000000,20.67,20.86,20.67,20.83,153069,0
+AAPD.US,D,20240213,000000,20.99,21.225,20.94,21.06,155917,0
+AAPD.US,D,20240214,000000,21.03,21.3699,21.02,21.17,337343,0
+AAPD.US,D,20240215,000000,21.25,21.5,21.161,21.23,439674,0
+AAPD.US,D,20240216,000000,21.27,21.485,21.111,21.4,271692,0
+AAPD.US,D,20240220,000000,21.49,21.685,21.408,21.5,294141,0
+AAPD.US,D,20240221,000000,21.48,21.5751,21.355,21.4,123472,0
+AAPD.US,D,20240222,000000,21.27,21.4,21.1102,21.18,287437,0
+AAPD.US,D,20240223,000000,21.11,21.43,21.11,21.41,101599,0
+AAPD.US,D,20240226,000000,21.45,21.6376,21.405,21.56,141073,0
+AAPD.US,D,20240227,000000,21.57,21.71,21.255,21.41,182411,0
+AAPD.US,D,20240228,000000,21.41,21.7,21.41,21.54,127613,0
+AAPD.US,D,20240229,000000,21.42,21.78,21.42,21.63,681841,0
+AAPD.US,D,20240301,000000,21.81,22.06,21.69,21.8,713321,0
+AAPD.US,D,20240304,000000,22.23,22.497,22.14,22.35,354023,0
+AAPD.US,D,20240305,000000,22.93,23.03,22.736,22.97,652068,0
+AAPD.US,D,20240306,000000,22.84,23.1599,22.83,23.1,661235,0
+AAPD.US,D,20240307,000000,23.11,23.21,22.9189,23.14,237466,0
+AAPD.US,D,20240308,000000,23.13,23.16,22.5,22.92,375605,0
+AAPD.US,D,20240311,000000,22.64,22.73,22.48,22.65,161703,0
+AAPD.US,D,20240312,000000,22.6,22.87,22.49,22.6,190119,0
+AAPD.US,D,20240313,000000,22.65,22.91,22.6287,22.87,66296,0
+AAPD.US,D,20240314,000000,22.71,22.731,22.4688,22.61,305678,0
+AAPD.US,D,20240315,000000,22.85,22.99,22.69,22.7144,136438,0
+AAPD.US,D,20240318,000000,22.31,22.56,22.0239,22.54,251847,0
+AAPD.US,D,20240319,000000,22.32,22.47,22.01,22.08,123382,0
+AAPD.US,D,20240320,000000,22.13,22.2,21.77,21.78,155925,0
+AAPD.US,D,20240321,000000,21.93,22.73,21.929,22.65,487333,0
+AAPD.US,D,20240322,000000,22.63,22.84,22.44,22.53,324416,0
+AAPD.US,D,20240325,000000,22.81,22.92,22.59,22.72,131898,0
+AAPD.US,D,20240326,000000,22.84,22.91,22.66,22.88,117194,0
+AAPD.US,D,20240327,000000,22.83,22.83,22.3821,22.41,105615,0
+AAPD.US,D,20240328,000000,22.685,22.79,22.58,22.67,76733,0
+AAPD.US,D,20240401,000000,22.73,22.94,22.73,22.88,339428,0
+AAPD.US,D,20240402,000000,23.01,23.1,22.97,23.03,85586,0
+AAPD.US,D,20240403,000000,23.03,23.05,22.7887,22.92,200298,0
+AAPD.US,D,20240404,000000,22.81,23.05,22.64,23.04,112732,0
+AAPD.US,D,20240405,000000,22.98,23.04,22.85,22.97,201814,0
+AAPD.US,D,20240408,000000,23.04,23.1401,23.025,23.13,92334,0
+AAPD.US,D,20240409,000000,23.1,23.1324,22.91,22.96,106050,0
+AAPD.US,D,20240410,000000,23.1,23.3,23.06,23.23,200426,0
+AAPD.US,D,20240411,000000,23.16,23.165,22.165,22.21,339740,0
+AAPD.US,D,20240412,000000,22.31,22.33,21.83,22.03,306789,0
+AAPD.US,D,20240415,000000,22.21,22.555,22.0676,22.52,218402,0
+AAPD.US,D,20240416,000000,22.67,23.1,22.395,22.96,267614,0
+AAPD.US,D,20240417,000000,22.95,23.14,22.81,23.14,116695,0
+AAPD.US,D,20240418,000000,23.15,23.365,23.08,23.31,147358,0
+AAPD.US,D,20240419,000000,23.41,23.7201,23.4099,23.62,298593,0
+AAPD.US,D,20240422,000000,23.52,23.6297,23.28,23.46,136702,0
+AAPD.US,D,20240423,000000,23.56,23.59,23.31,23.31,88047,0
+AAPD.US,D,20240424,000000,23.38,23.3817,23,23.05,270032,0
+AAPD.US,D,20240425,000000,22.99,23.1524,22.87,22.94,247044,0
+AAPD.US,D,20240426,000000,22.95,23.035,22.75,23.02,119948,0
+AAPD.US,D,20240429,000000,22.48,22.51,22.11,22.47,595362,0
+AAPD.US,D,20240430,000000,22.51,22.92,22.2776,22.92,191990,0
+AAPD.US,D,20240501,000000,22.97,23.03,22.57,23.03,198821,0
+AAPD.US,D,20240502,000000,22.63,22.81,22.4801,22.53,723134,0
+AAPD.US,D,20240503,000000,20.73,21.2799,20.72,21.19,834685,0
+AAPD.US,D,20240506,000000,21.32,21.5227,21.11,21.38,322197,0
+AAPD.US,D,20240507,000000,21.15,21.41,21.015,21.31,204444,0
+AAPD.US,D,20240508,000000,21.26,21.4,21.23,21.25,137532,0
+AAPD.US,D,20240509,000000,21.29,21.34,21.0597,21.07,128884,0
+AAPD.US,D,20240510,000000,21,21.318,21,21.22,98262,0
+AAPD.US,D,20240513,000000,20.95,21.03,20.75,20.84,235139,0
+AAPD.US,D,20240514,000000,20.68,20.845,20.64,20.72,167550,0
+AAPD.US,D,20240515,000000,20.63,20.7063,20.3795,20.46,138823,0
+AAPD.US,D,20240516,000000,20.43,20.49,20.3399,20.46,110347,0
+AAPD.US,D,20240517,000000,20.53,20.54,20.4,20.46,125783,0
+AAPD.US,D,20240520,000000,20.54,20.5611,20.26,20.35,99126,0
+AAPD.US,D,20240521,000000,20.35,20.35,20.175,20.2,63078,0
+AAPD.US,D,20240522,000000,20.23,20.4109,20.175,20.36,62565,0
+AAPD.US,D,20240523,000000,20.36,20.83,20.36,20.82,134522,0
+AAPD.US,D,20240524,000000,20.59,20.6874,20.41,20.47,97106,0
+AAPD.US,D,20240528,000000,20.33,20.57,20.1802,20.47,223013,0
+AAPD.US,D,20240529,000000,20.51,20.51,20.25,20.46,124579,0
+AAPD.US,D,20240530,000000,20.41,20.41,20.27,20.355,72105,0
+AAPD.US,D,20240531,000000,20.35,20.5165,20.25,20.26,129617,0
+AAPD.US,D,20240603,000000,20.19,20.21,19.981,20.08,181177,0
+AAPD.US,D,20240604,000000,20.02,20.1808,19.9504,20.06,198165,0
+AAPD.US,D,20240605,000000,19.94,19.9922,19.8,19.9,106890,0
+AAPD.US,D,20240606,000000,19.89,20.06,19.85,20.04,78106,0
+AAPD.US,D,20240607,000000,20.01,20.07,19.8,19.81,139866,0
+AAPD.US,D,20240610,000000,19.8,20.2701,19.8,20.2,456967,0
+AAPD.US,D,20240611,000000,20.14,20.14,18.74,18.74,1922065,0
+AAPD.US,D,20240612,000000,18.7,18.73,17.56,18.2,2155882,0
+AAPD.US,D,20240613,000000,18.08,18.32,17.89,18.12,458082,0
+AAPD.US,D,20240614,000000,18.15,18.35,18.04,18.25,372087,0
+AAPD.US,D,20240617,000000,18.2,18.23,17.7201,17.9,335069,0
+AAPD.US,D,20240618,000000,17.84,18.215,17.755,18.1,343602,0
+AAPD.US,D,20240620,000000,18.14,18.5708,18.14,18.5,371512,0
+AAPD.US,D,20240621,000000,18.46,18.75,18.3299,18.75,579458,0
+AAPD.US,D,20240624,000000,18.7,18.79,18.245,18.64,323449,0
+AAPD.US,D,20240625,000000,18.36,18.39,18.16,18.36,197851,0
+AAPD.US,D,20240626,000000,18.14,18.22,17.8699,18.02,178594,0
+AAPD.US,D,20240627,000000,17.89,18.0612,17.8,17.94,184918,0
+AAPD.US,D,20240628,000000,17.81,18.26,17.78,18.26,241430,0
+AAPD.US,D,20240701,000000,18.11,18.11,17.65,17.71,407548,0
+AAPD.US,D,20240702,000000,17.76,17.84,17.42,17.42,318239,0
+AAPD.US,D,20240703,000000,17.45,17.53,17.34,17.34,149517,0
+AAPD.US,D,20240705,000000,17.33,17.3346,16.97,16.97,293509,0
+AAPD.US,D,20240708,000000,16.91,17.2011,16.87,16.88,249548,0
+AAPD.US,D,20240709,000000,16.86,16.97,16.7588,16.81,180569,0
+AAPD.US,D,20240710,000000,16.76,16.76,16.49,16.51,267144,0
+AAPD.US,D,20240711,000000,16.58,17.0001,16.55,16.87,301397,0
+AAPD.US,D,20240712,000000,16.79,16.8,16.52,16.66,246832,0
+AAPD.US,D,20240715,000000,16.24,16.495,16.2099,16.39,324565,0
+AAPD.US,D,20240716,000000,16.35,16.5415,16.27,16.37,172966,0
+AAPD.US,D,20240717,000000,16.72,16.9447,16.6201,16.79,324424,0
+AAPD.US,D,20240718,000000,16.7,17.26,16.69,17.14,494304,0
+AAPD.US,D,20240719,000000,17.1,17.2101,16.95,17.14,220098,0
+AAPD.US,D,20240722,000000,16.92,17.235,16.8788,17.17,268740,0
+AAPD.US,D,20240723,000000,17.13,17.26,16.9496,17.09,147274,0
+AAPD.US,D,20240724,000000,17.16,17.69,17.13,17.58,536664,0
+AAPD.US,D,20240725,000000,17.55,17.9001,17.405,17.67,409736,0
+AAPD.US,D,20240726,000000,17.57,17.8,17.5299,17.63,212209,0
+AAPD.US,D,20240729,000000,17.7,17.82,17.55,17.63,283999,0
+AAPD.US,D,20240730,000000,17.56,17.8,17.47,17.59,181426,0
+AAPD.US,D,20240731,000000,17.39,17.42,17.21,17.34,256652,0
+AAPD.US,D,20240801,000000,17.15,17.72,17.15,17.63,526188,0
+AAPD.US,D,20240802,000000,17.59,17.67,17.06,17.53,1049336,0
+AAPD.US,D,20240805,000000,19.18,19.41,18.04,18.37,2114837,0
+AAPD.US,D,20240806,000000,18.71,19.08,18.31,18.56,642122,0
+AAPD.US,D,20240807,000000,18.58,18.61,17.9797,18.31,530215,0
+AAPD.US,D,20240808,000000,18.04,18.4,17.95,18.02,358169,0
+AAPD.US,D,20240809,000000,18.13,18.13,17.74,17.79,466765,0
+AAPD.US,D,20240812,000000,17.78,17.81,17.5,17.65,303786,0
+AAPD.US,D,20240813,000000,17.53,17.53,17.3101,17.36,474389,0
+AAPD.US,D,20240814,000000,17.42,17.48,17.22,17.33,531886,0
+AAPD.US,D,20240815,000000,17.09,17.24,17.0413,17.09,665927,0
+AAPD.US,D,20240816,000000,17.17,17.175,16.94,17.01,288511,0
+AAPD.US,D,20240819,000000,17.04,17.23,17.02,17.03,244851,0
+AAPD.US,D,20240820,000000,17.04,17.05,16.9393,16.98,232534,0
+AAPD.US,D,20240821,000000,17.01,17.075,16.88,17,228904,0
+AAPD.US,D,20240822,000000,16.9,17.17,16.8595,17.14,257022,0
+AAPD.US,D,20240823,000000,17.03,17.15,16.8687,16.98,122637,0
+AAPD.US,D,20240826,000000,16.96,17.1901,16.94,16.95,147651,0
+AAPD.US,D,20240827,000000,17.04,17.12,16.8325,16.89,292377,0
+AAPD.US,D,20240828,000000,16.91,17.05,16.7601,17.02,270784,0
+AAPD.US,D,20240829,000000,16.74,16.83,16.54,16.77,394191,0
+AAPD.US,D,20240830,000000,16.75,16.95,16.7487,16.86,177829,0
+AAPD.US,D,20240903,000000,16.87,17.405,16.85,17.32,653825,0
+AAPD.US,D,20240904,000000,17.39,17.715,17.39,17.47,435069,0
+AAPD.US,D,20240905,000000,17.41,17.41,17.11,17.34,314127,0
+AAPD.US,D,20240906,000000,17.24,17.56,17.131,17.48,363011,0
+AAPD.US,D,20240909,000000,17.47,17.7916,17.4499,17.48,860757,0
+AAPD.US,D,20240910,000000,17.63,17.81,17.4317,17.57,467222,0
+AAPD.US,D,20240911,000000,17.44,17.71,17.31,17.34,443559,0
+AAPD.US,D,20240912,000000,17.34,17.555,17.28,17.32,197271,0
+AAPD.US,D,20240913,000000,17.26,17.41,17.2499,17.38,292155,0
+AAPD.US,D,20240916,000000,17.83,18.02,17.78,17.85,376074,0
+AAPD.US,D,20240917,000000,17.91,18,17.81,17.81,214202,0
+AAPD.US,D,20240918,000000,17.74,17.74,17.3402,17.5,538661,0
+AAPD.US,D,20240919,000000,17.16,17.18,16.79,16.85,453563,0
+AAPD.US,D,20240920,000000,16.79,16.95,16.57,16.89,666963,0
+AAPD.US,D,20240923,000000,16.99,17.09,16.83,17.04,454776,0
+AAPD.US,D,20240924,000000,16.74,16.95,16.695,16.84,180318,0
+AAPD.US,D,20240925,000000,16.99,17.085,16.85,16.91,201832,0
+AAPD.US,D,20240926,000000,16.84,16.98,16.755,16.81,209868,0
+AAPD.US,D,20240927,000000,16.77,16.855,16.695,16.81,144763,0
+AAPD.US,D,20240930,000000,16.65,16.68,16.44,16.44,444271,0
+AAPD.US,D,20241001,000000,16.69,17.1,16.69,16.93,447061,0
+AAPD.US,D,20241002,000000,16.94,17.1501,16.8484,16.89,176299,0
+AAPD.US,D,20241003,000000,17,17.1404,16.89,16.96,202408,0
+AAPD.US,D,20241004,000000,16.82,17.09,16.8,16.89,218609,0
+AAPD.US,D,20241007,000000,17.08,17.3,16.98,17.28,212197,0
+AAPD.US,D,20241008,000000,17.09,17.15,16.95,16.97,188552,0
+AAPD.US,D,20241009,000000,17.01,17.03,16.67,16.69,257968,0
+AAPD.US,D,20241010,000000,16.81,16.8579,16.7,16.73,173581,0
+AAPD.US,D,20241011,000000,16.7283,16.85,16.7283,16.85,73212,0
+AAPD.US,D,20241014,000000,16.77,16.77,16.545,16.56,267835,0
+AAPD.US,D,20241015,000000,16.4,16.48,16.1287,16.4,497317,0
+AAPD.US,D,20241016,000000,16.54,16.66,16.52,16.54,179407,0
+AAPD.US,D,20241017,000000,16.42,16.62,16.39,16.515,188852,0
+AAPD.US,D,20241018,000000,16.25,16.39,16.25,16.32,230647,0
+AAPD.US,D,20241021,000000,16.37,16.37,16.2,16.22,158369,0
+AAPD.US,D,20241022,000000,16.4,16.4777,16.24,16.27,175714,0
+AAPD.US,D,20241023,000000,16.37,16.83,16.3299,16.63,334436,0
+AAPD.US,D,20241024,000000,16.69,16.8,16.6299,16.65,159892,0
+AAPD.US,D,20241025,000000,16.69,16.69,16.4699,16.61,272414,0
+AAPD.US,D,20241028,000000,16.445,16.51,16.352,16.46,264822,0
+AAPD.US,D,20241029,000000,16.46,16.51,16.395,16.44,96472,0
+AAPD.US,D,20241030,000000,16.51,16.72,16.48,16.67,231215,0
+AAPD.US,D,20241031,000000,16.74,17.04,16.72,17.04,821224,0
+AAPD.US,D,20241101,000000,17.4,17.43,17.06,17.23,466219,0
+AAPD.US,D,20241104,000000,17.38,17.48,17.2514,17.31,241737,0
+AAPD.US,D,20241105,000000,17.28,17.3101,17.1699,17.19,259870,0
+AAPD.US,D,20241106,000000,17.25,17.36,17.01,17.25,507132,0
+AAPD.US,D,20241107,000000,17.1,17.1,16.86,16.87,396710,0
+AAPD.US,D,20241108,000000,16.89,16.95,16.8,16.9,123555,0
+AAPD.US,D,20241111,000000,17.06,17.3299,17.055,17.13,188582,0
+AAPD.US,D,20241112,000000,17.09,17.19,17.03,17.14,116264,0
+AAPD.US,D,20241113,000000,17.16,17.2421,16.9502,17.05,161802,0
+AAPD.US,D,20241114,000000,17.05,17.07,16.79,16.82,200051,0
+AAPD.US,D,20241115,000000,16.99,17.13,16.9478,17.08,247741,0
+AAPD.US,D,20241118,000000,17.05,17.05,16.72,16.86,370460,0
+AAPD.US,D,20241119,000000,16.9,16.92,16.6999,16.84,200417,0
+AAPD.US,D,20241120,000000,16.77,17.0106,16.73,16.78,146744,0
+AAPD.US,D,20241121,000000,16.81,17.0279,16.71,16.83,182297,0
+AAPD.US,D,20241122,000000,16.815,16.815,16.6829,16.75,78475,0
+AAPD.US,D,20241125,000000,16.6,16.7401,16.5007,16.53,280087,0
+AAPD.US,D,20241126,000000,16.46,16.4606,16.3399,16.38,200780,0
+AAPD.US,D,20241127,000000,16.39,16.4601,16.3479,16.39,130506,0
+AAPD.US,D,20241129,000000,16.43,16.43,16.21,16.24,232951,0
+AAPD.US,D,20241202,000000,16.22,16.22,15.9979,16.08,264786,0
+AAPD.US,D,20241203,000000,16.06,16.1192,15.87,15.88,188919,0
+AAPD.US,D,20241204,000000,15.85,15.96,15.78,15.86,162552,0
+AAPD.US,D,20241205,000000,15.79,15.91,15.76,15.84,112273,0
+AAPD.US,D,20241206,000000,15.86,15.92,15.766,15.89,206174,0
+AAPD.US,D,20241209,000000,15.94,15.94,15.59,15.62,352436,0
+AAPD.US,D,20241210,000000,15.59,15.72,15.545,15.57,284354,0
+AAPD.US,D,20241211,000000,15.56,15.67,15.3801,15.66,394183,0
+AAPD.US,D,20241212,000000,15.61,15.7,15.5079,15.56,215930,0
+AAPD.US,D,20241213,000000,15.55,15.67,15.485,15.56,209100,0
+AAPD.US,D,20241216,000000,15.4961,15.5299,15.35,15.37,175813,0
+AAPD.US,D,20241217,000000,15.4,15.44,15.215,15.23,197777,0
+AAPD.US,D,20241218,000000,15.32,15.58,15.185,15.55,788555,0
+AAPD.US,D,20241219,000000,15.59,15.605,15.32,15.46,998605,0
+AAPD.US,D,20241220,000000,15.58,15.68,15.14,15.17,829260,0
+AAPD.US,D,20241223,000000,15,15.075,14.945,14.96,727148,0
+AAPD.US,D,20241224,000000,14.97,14.97,14.8064,14.81,179419,0
+AAPD.US,D,20241226,000000,14.8,14.835,14.7,14.76,508725,0
+AAPD.US,D,20241227,000000,14.83,15.095,14.79,14.96,901446,0
+AAPD.US,D,20241230,000000,15.15,15.2401,15.085,15.16,926801,0
+AAPD.US,D,20241231,000000,15.15,15.3301,15.1,15.26,642435,0
+AAPD.US,D,20250102,000000,15.38,15.7994,15.37,15.68,1178565,0
+AAPD.US,D,20250103,000000,15.74,15.81,15.67,15.71,950087,0
+AAPD.US,D,20250106,000000,15.66,15.6704,15.4694,15.61,556041,0
+AAPD.US,D,20250107,000000,15.74,15.8467,15.58,15.8,1022320,0
+AAPD.US,D,20250108,000000,15.82,15.93,15.705,15.77,701433,0
+AAPD.US,D,20250110,000000,15.95,16.4,15.95,16.15,855951,0
+AAPD.US,D,20250113,000000,16.42,16.64,16.31,16.33,803372,0
+AAPD.US,D,20250114,000000,16.3,16.4642,16.2099,16.41,773619,0
+AAPD.US,D,20250115,000000,16.3,16.31,16.045,16.08,727187,0
+AAPD.US,D,20250116,000000,16.09,16.755,16.08,16.75,1220591,0
+AAPD.US,D,20250117,000000,16.48,16.7319,16.47,16.62,849750,0
+AAPD.US,D,20250121,000000,17.08,17.39,17.04,17.16,988996,0
+AAPD.US,D,20250122,000000,17.38,17.38,17.055,17.07,908700,0
+AAPD.US,D,20250123,000000,17,17.1885,16.8252,17.1,693820,0
+AAPD.US,D,20250124,000000,17.01,17.26,16.96,17.17,647502,0
+AAPD.US,D,20250127,000000,17.05,17.05,16.4481,16.61,1463995,0
+AAPD.US,D,20250128,000000,16.55,16.55,15.885,16.02,1302603,0
+AAPD.US,D,20250129,000000,16.28,16.3,15.9176,15.96,896780,0
+AAPD.US,D,20250130,000000,16,16.0999,15.86,16.08,2294969,0
+AAPD.US,D,20250131,000000,15.43,16.345,15.42,16.19,2646240,0
+AAPD.US,D,20250203,000000,16.6,16.88,16.472,16.73,1405751,0
+AAPD.US,D,20250204,000000,16.78,16.83,16.37,16.4,962506,0
+AAPD.US,D,20250205,000000,16.69,16.7,16.4,16.42,738826,0
+AAPD.US,D,20250206,000000,16.51,16.5596,16.33,16.37,1074403,0
+AAPD.US,D,20250207,000000,16.42,16.785,16.33,16.77,1055432,0
+AAPD.US,D,20250210,000000,16.61,16.7899,16.53,16.76,602465,0
+AAPD.US,D,20250211,000000,16.71,16.71,16.2,16.39,1030789,0
+AAPD.US,D,20250212,000000,16.5,16.52,16.08,16.09,953643,0
+AAPD.US,D,20250213,000000,16.08,16.18,15.7299,15.79,990859,0
+AAPD.US,D,20250214,000000,15.82,15.83,15.55,15.59,532031,0
+AAPD.US,D,20250218,000000,15.64,15.77,15.5501,15.61,799616,0
+AAPD.US,D,20250219,000000,15.59,15.69,15.51,15.57,854537,0
+AAPD.US,D,20250220,000000,15.58,15.621,15.4699,15.53,748289,0
+AAPD.US,D,20250221,000000,15.53,15.57,15.3597,15.54,1033534,0
+AAPD.US,D,20250224,000000,15.61,15.62,15.34,15.45,1021880,0
+AAPD.US,D,20250225,000000,15.4,15.5999,15.28,15.45,1102780,0
+AAPD.US,D,20250226,000000,15.63,15.955,15.6,15.88,1040741,0
+AAPD.US,D,20250227,000000,15.94,16.095,15.75,16.09,1107295,0
+AAPD.US,D,20250228,000000,16.12,16.27,15.775,15.79,1127550,0
+AAPD.US,D,20250303,000000,15.81,16.1546,15.65,16.04,1384961,0
+AAPD.US,D,20250304,000000,16.05,16.2683,15.92,16.18,1616619,0
+AAPD.US,D,20250305,000000,16.19,16.645,16.155,16.2,1352981,0
+AAPD.US,D,20250306,000000,16.29,16.3701,16.07,16.23,1277446,0
+AAPD.US,D,20250307,000000,16.26,16.27,15.83,15.98,1176560,0
+AAPD.US,D,20250310,000000,16.23,16.985,16.19,16.76,1875615,0
+AAPD.US,D,20250311,000000,17.045,17.505,16.9,17.27,1814499,0
+AAPD.US,D,20250312,000000,17.28,17.72,17.2,17.57,1571392,0
+AAPD.US,D,20250313,000000,17.63,18.25,17.58,18.15,1502156,0
+AAPD.US,D,20250314,000000,18.01,18.1701,17.79,17.85,1667048,0
+AAPD.US,D,20250317,000000,17.87,18.135,17.6949,17.8,1513430,0
+AAPD.US,D,20250318,000000,17.79,18,17.715,17.9,1163233,0
+AAPD.US,D,20250319,000000,17.78,17.82,17.41,17.69,1030709,0
+AAPD.US,D,20250320,000000,17.83,17.95,17.53,17.79,1156652,0
+AAPD.US,D,20250321,000000,18.05,18.05,17.425,17.48,1546963,0
+AAPD.US,D,20250324,000000,17.24,17.43,17.24,17.29,1824275,0
+AAPD.US,D,20250325,000000,17.13,17.2,16.9,16.93,1674855,0
+AAPD.US,D,20250326,000000,16.95,17.18,16.83,17.1,1226465,0
+AAPD.US,D,20250327,000000,17.1,17.17,16.83,16.92,1579113,0
+AAPD.US,D,20250328,000000,17.1,17.4,16.94,17.38,1309870,0
+AAPD.US,D,20250331,000000,17.445,17.51,16.89,17.06,2314473,0
+AAPD.US,D,20250401,000000,17.23,17.29,16.952,16.97,889845,0
+AAPD.US,D,20250402,000000,17.12,17.12,16.82,16.92,2184591,0
+AAPD.US,D,20250403,000000,18.35,18.625,18.175,18.5,3307547,0
+AAPD.US,D,20250404,000000,19.37,19.935,18.81,19.84,4693295,0
+AAPD.US,D,20250407,000000,21.05,21.29,19.23,20.59,9505675,0
+AAPD.US,D,20250408,000000,20,21.96,19.6,21.58,3297234,0
+AAPD.US,D,20250409,000000,21.63,21.6689,18.098,18.3,13490650,0
+AAPD.US,D,20250410,000000,19.21,19.76,18.69,19.08,3280201,0
+AAPD.US,D,20250411,000000,19.48,19.48,18.1815,18.33,2920706,0
+AAPD.US,D,20250414,000000,17.07,18.03,16.95,17.91,3453198,0
+AAPD.US,D,20250415,000000,17.94,18.15,17.83,17.96,1299232,0
+AAPD.US,D,20250416,000000,18.29,18.813,18.095,18.65,1945408,0
+AAPD.US,D,20250417,000000,18.39,18.64,18.245,18.41,1039131,0
+AAPD.US,D,20250421,000000,18.77,19.08,18.72,18.78,1017332,0
+AAPD.US,D,20250422,000000,18.47,18.49,17.96,18.14,1162664,0
+AAPD.US,D,20250423,000000,17.58,17.8597,17.37,17.72,1815100,0
+AAPD.US,D,20250424,000000,17.64,17.83,17.35,17.38,1159548,0
+AAPD.US,D,20250425,000000,17.55,17.55,17.29,17.31,1059808,0
+AAPD.US,D,20250428,000000,17.28,17.4501,17.14,17.25,879026,0
+AAPD.US,D,20250429,000000,17.34,17.38,17.08,17.17,960378,0
+AAPD.US,D,20250430,000000,17.32,17.525,16.985,17.05,1239320,0
+AAPD.US,D,20250501,000000,17.33,17.33,16.9,17.03,2664763,0
+AAPD.US,D,20250502,000000,17.57,17.89,17.5101,17.64,2191961,0
+AAPD.US,D,20250505,000000,17.85,18.25,17.76,18.21,786912,0
+AAPD.US,D,20250506,000000,18.289,18.35,18.05,18.25,837175,0
+AAPD.US,D,20250507,000000,18.175,18.7199,18.1551,18.45,937561,0
+AAPD.US,D,20250508,000000,18.305,18.59,18.1,18.34,759874,0
+AAPD.US,D,20250509,000000,18.22,18.33,18.065,18.25,706540,0
+AAPD.US,D,20250512,000000,17.06,17.46,17.06,17.09,1886735,0
+AAPD.US,D,20250513,000000,17.135,17.2352,16.89,16.93,1305419,0
+AAPD.US,D,20250514,000000,16.985,17.11,16.85,16.98,679145,0
+AAPD.US,D,20250515,000000,17.08,17.2001,16.9499,17.05,355611,0
+AAPD.US,D,20250516,000000,17.01,17.19,16.99,17.07,501294,0
+AAPD.US,D,20250519,000000,17.35,17.63,17.22,17.28,559088,0
+AAPD.US,D,20250520,000000,17.36,17.5901,17.32,17.45,419779,0
+AAPD.US,D,20250521,000000,17.56,17.9654,17.44,17.85,1703874,0
+AAPD.US,D,20250522,000000,17.98,18.0598,17.805,17.93,759220,0
+AAPD.US,D,20250523,000000,18.63,18.635,18.26,18.48,2833419,0
+AAPD.US,D,20250527,000000,18.19,18.27,17.96,18.02,746895,0
+AAPD.US,D,20250528,000000,17.96,18.03,17.79,17.99,559506,0
+AAPD.US,D,20250529,000000,17.69,18.16,17.69,18.03,672029,0
+AAPD.US,D,20250530,000000,18.1,18.3301,17.875,17.98,742639,0
+AAPD.US,D,20250602,000000,17.97,18.035,17.861,17.9,245610,0
+AAPD.US,D,20250603,000000,17.84,17.96,17.7199,17.77,276630,0
+AAPD.US,D,20250604,000000,17.8,17.85,17.51,17.8,770232,0
+AAPD.US,D,20250605,000000,17.76,18.04,17.64,17.99,787710,0
+AAPD.US,D,20250606,000000,17.8,17.871,17.56,17.72,584825,0
+AAPD.US,D,20250609,000000,17.69,18.055,17.54,17.93,3202204,0
+AAPD.US,D,20250610,000000,18.02,18.02,17.69,17.82,1219224,0
+AAPD.US,D,20250611,000000,17.8,18.205,17.67,18.17,630795,0
+AAPD.US,D,20250612,000000,18.15,18.3099,18.09,18.14,587495,0
+AAPD.US,D,20250613,000000,18.11,18.47,18.06,18.4,2159979,0
+AAPD.US,D,20250616,000000,18.34,18.38,18.2,18.22,1335627,0
+AAPD.US,D,20250617,000000,18.32,18.5101,18.2346,18.49,991110,0
+AAPD.US,D,20250618,000000,18.47,18.53,18.3098,18.42,1021507,0
+AAPD.US,D,20250620,000000,18.25,18.3801,17.94,18,1243690,0
+AAPD.US,D,20250623,000000,17.96,18.17,17.88,17.95,1260285,0
+AAPD.US,D,20250624,000000,17.74,18,17.67,17.94,1462749,0
+AAPD.US,D,20250625,000000,17.83,17.91,17.65,17.82,1046033,0
+AAPD.US,D,20250626,000000,17.84,18.018,17.74,17.87,942104,0
+AAPD.US,D,20250627,000000,17.84,17.94,17.7,17.9,781865,0
+AAPD.US,D,20250630,000000,17.81,18.05,17.3446,17.54,1942513,0
+AAPD.US,D,20250701,000000,17.39,17.43,17.1047,17.32,957610,0
+AAPD.US,D,20250702,000000,17.2,17.27,16.8516,16.93,1731855,0
+AAPD.US,D,20250703,000000,16.95,16.98,16.7665,16.86,664906,0
+AAPD.US,D,20250707,000000,16.9,17.2211,16.65,17.13,721786,0
+AAPD.US,D,20250708,000000,17.12,17.2577,17.0252,17.14,387288,0
+AAPD.US,D,20250709,000000,17.17,17.36,17.04,17.06,520202,0
+AAPD.US,D,20250710,000000,17.14,17.14,16.8652,16.95,648663,0
+AAPD.US,D,20250711,000000,17.13,17.16,16.995,17.07,482590,0
+AAPD.US,D,20250714,000000,17.15,17.35,17.09,17.27,841862,0
+AAPD.US,D,20250715,000000,17.23,17.24,17,17.23,804659,0
+AAPD.US,D,20250716,000000,17.15,17.27,16.9699,17.15,1008829,0
+AAPD.US,D,20250717,000000,17.1,17.18,17.0226,17.16,721293,0
+AAPD.US,D,20250718,000000,17.11,17.1901,17.0297,17.08,649060,0
+AAPD.US,D,20250721,000000,16.99,17.0383,16.7,16.97,674884,0
+AAPD.US,D,20250722,000000,16.93,16.995,16.805,16.83,2187574,0
+AAPD.US,D,20250723,000000,16.78,16.98,16.78,16.8469,919329,0
+AAPD.US,D,20250724,000000,16.85,16.8926,16.74,16.88,980243,0
+AAPD.US,D,20250725,000000,16.8,16.915,16.7781,16.88,1037045,0
+AAPD.US,D,20250728,000000,16.89,16.945,16.805,16.88,834222,0
+AAPD.US,D,20250729,000000,16.86,17.12,16.81,17.1035,1377712,0
+AAPD.US,D,20250730,000000,17.04,17.3801,17.02,17.2828,1507956,0
+AAPD.US,D,20250731,000000,17.34,17.43,17.21,17.41,1824814,0
+AAPD.US,D,20250801,000000,17.12,17.9,16.91,17.84,1574922,0
+AAPD.US,D,20250804,000000,17.68,17.9099,17.37,17.76,1398417,0
+AAPD.US,D,20250805,000000,17.76,17.86,17.6,17.81,569286,0
+AAPD.US,D,20250806,000000,17.55,17.55,16.7121,16.9,2032683,0
+AAPD.US,D,20250807,000000,16.44,16.6345,16.3063,16.36,1825433,0
+AAPD.US,D,20250808,000000,16.31,16.431,15.56,15.69,4532100,0
+AAPD.US,D,20250811,000000,15.79,15.985,15.65,15.81,1635190,0
+AAPD.US,D,20250812,000000,15.77,15.8201,15.58,15.65,1285001,0
+AAPD.US,D,20250813,000000,15.55,15.6,15.3,15.41,1918137,0
+AAPD.US,D,20250814,000000,15.36,15.56,15.29,15.44,735686,0
+AAPD.US,D,20250815,000000,15.4,15.68,15.38,15.53,670265,0
+AAPD.US,D,20250818,000000,15.53,15.63,15.4399,15.58,885389,0
+AAPD.US,D,20250819,000000,15.55,15.68,15.45,15.61,757181,0
+AAPD.US,D,20250820,000000,15.65,15.93,15.62,15.91,908088,0
+AAPD.US,D,20250821,000000,15.92,16.075,15.885,15.99,564369,0
+AAPD.US,D,20250822,000000,15.91,15.96,15.71,15.8,1184120,0
+AAPD.US,D,20250825,000000,15.9,15.91,15.69,15.84,638892,0
+AAPD.US,D,20250826,000000,15.88,16.005,15.69,15.69,652507,0
+AAPD.US,D,20250827,000000,15.76,15.76,15.59,15.6055,448531,0
+AAPD.US,D,20250828,000000,15.62,15.69,15.42,15.4718,461171,0
+AAPD.US,D,20250829,000000,15.48,15.575,15.44,15.52,842290,0
+AAPD.US,D,20250902,000000,15.72,15.86,15.62,15.69,810710,0
+AAPD.US,D,20250903,000000,15.18,15.37,15.08,15.1,1654510,0
+AAPD.US,D,20250904,000000,15.07,15.2,15.0086,15.01,1741742,0
+AAPD.US,D,20250905,000000,15.01,15.0999,14.9299,15.04,879898,0
+AAPD.US,D,20250908,000000,15.05,15.235,15.01,15.13,1370492,0
+AAPD.US,D,20250909,000000,15.22,15.4304,15.0901,15.37,2462755,0
+AAPD.US,D,20250910,000000,15.4942,15.925,15.4942,15.88,2791545,0
+AAPD.US,D,20250911,000000,15.86,15.87,15.61,15.64,1923077,0
+AAPD.US,D,20250912,000000,15.7,15.72,15.35,15.38,1734902,0
+AAPD.US,D,20250915,000000,15.22,15.3101,15.12,15.2,1450658,0
+AAPD.US,D,20250916,000000,15.16,15.23,14.93,15.11,3384149,0
+AAPD.US,D,20250917,000000,15.09,15.15,15.0097,15.07,1367468,0
+AAPD.US,D,20250918,000000,15,15.21,14.9401,15.13,1685819,0
+AAPD.US,D,20250919,000000,14.95,14.99,14.62,14.67,2025878,0
+AAPD.US,D,20250922,000000,14.51,14.51,14.0001,14.03,2406298,0
+AAPD.US,D,20250923,000000,13.93,14.05,13.85,13.99,1999115,0
+AAPD.US,D,20250924,000000,13.97,14.1822,13.94,14.12,1917157,0
+AAPD.US,D,20250925,000000,14.04,14.15,13.8535,13.86,2185455,0
+AAPD.US,D,20250926,000000,14.04,14.04,13.86,13.95,2389596,0
+AAPD.US,D,20250929,000000,14,14.08,13.99,14.01,1622547,0
+AAPD.US,D,20250930,000000,13.99,14.0865,13.94,14,1166489,0
+AAPD.US,D,20251001,000000,13.99,13.99,13.78,13.95,1182579,0
+AAPD.US,D,20251002,000000,13.91,14.025,13.8147,13.86,1275576,0
+AAPD.US,D,20251003,000000,14.04,14.05,13.77,13.83,1553750,0
+AAPD.US,D,20251006,000000,13.83,13.98,13.78,13.8953,1444552,0
+AAPD.US,D,20251007,000000,13.88,13.97,13.87,13.9202,1359128,0
+AAPD.US,D,20251008,000000,13.91,13.935,13.805,13.83,1309356,0
+AAPD.US,D,20251009,000000,13.83,14.095,13.83,14.0508,1920135,0
+AAPD.US,D,20251010,000000,14.015,14.58,13.93,14.53,3592370,0
+AAPD.US,D,20251013,000000,14.32,14.52,14.2899,14.406,1994537,0
+AAPD.US,D,20251014,000000,14.48,14.57,14.335,14.403,2274864,0
+AAPD.US,D,20251015,000000,14.31,14.41,14.17,14.31,2087459,0
+AAPD.US,D,20251016,000000,14.38,14.55,14.33,14.4256,1919276,0
+AAPD.US,D,20251017,000000,14.4,14.43,14.08,14.1429,2127890,0
+AAPD.US,D,20251020,000000,13.96,13.96,13.475,13.58,3127378,0
+AAPD.US,D,20251021,000000,13.6,13.61,13.44,13.56,2301644,0
+AAPD.US,D,20251022,000000,13.57,13.94,13.55,13.79,2625173,0
+AAPD.US,D,20251023,000000,13.73,13.815,13.686,13.72,1996751,0
+AAPD.US,D,20251024,000000,13.64,13.75,13.5001,13.57,2093353,0
+AAPD.US,D,20251027,000000,13.47,13.47,13.245,13.25,2123947,0
+AAPD.US,D,20251028,000000,13.25,13.2901,13.21,13.25,2018077,0
+AAPD.US,D,20251029,000000,13.25,13.3401,13.14,13.22,2340167,0
+AAPD.US,D,20251030,000000,13.12,13.28,13.01,13.17,3665430,0
+AAPD.US,D,20251031,000000,12.88,13.2512,12.86,13.19,3632275,0
+AAPD.US,D,20251103,000000,13.21,13.4,13.18,13.26,2413137,0
+AAPD.US,D,20251104,000000,13.31,13.33,13.15,13.21,2301645,0
+AAPD.US,D,20251105,000000,13.3,13.375,13.14,13.21,1831514,0
+AAPD.US,D,20251106,000000,13.32,13.3264,13.0633,13.23,3366326,0
+AAPD.US,D,20251107,000000,13.23,13.3801,13.1245,13.31,2270132,0
+AAPD.US,D,20251110,000000,13.27,13.34,13.03,13.25,2379779,0
+AAPD.US,D,20251111,000000,13.23,13.23,12.94,12.97,1711284,0
+AAPD.US,D,20251112,000000,12.98,13.1234,12.95,13.05,2094696,0
+AAPD.US,D,20251113,000000,13,13.1266,12.9035,13.08,1915618,0
+AAPD.US,D,20251114,000000,13.17,13.2401,12.95,13.11,1553620,0
+AAPD.US,D,20251117,000000,13.28,13.44,13.215,13.36,2043068,0
+AAPD.US,D,20251118,000000,13.25,13.47,13.2,13.36,2061721,0
+AAPD.US,D,20251119,000000,13.46,13.46,13.1245,13.3,2131177,0
+AAPD.US,D,20251120,000000,13.17,13.43,12.97,13.41,3736806,0
+AAPD.US,D,20251121,000000,13.44,13.44,13.075,13.17,1837571,0
+AAPD.US,D,20251124,000000,13.17,13.18,12.91,12.95,2626940,0
+AAPD.US,D,20251125,000000,12.98,12.98,12.74,12.9,904482,0
+AAPD.US,D,20251126,000000,12.88,12.92,12.795,12.88,1165167,0
+AAPD.US,D,20251128,000000,12.88,12.9698,12.825,12.83,317641,0
+AAPD.US,D,20251201,000000,12.87,12.9524,12.625,12.63,513509,0
+AAPD.US,D,20251202,000000,12.66,12.66,12.4501,12.5,1916024,0
+AAPD.US,D,20251203,000000,12.505,12.62,12.4,12.6,2651984,0
+AAPD.US,D,20251204,000000,12.595,12.85,12.5747,12.75,2333743,0
+AAPD.US,D,20251205,000000,12.77,12.88,12.74,12.84,1273833,0
+AAPD.US,D,20251208,000000,12.88,12.9655,12.8,12.88,464197,0
+AAPD.US,D,20251209,000000,12.86,12.935,12.79,12.91,349894,0
+AAPD.US,D,20251210,000000,12.91,12.9559,12.8009,12.85,484554,0
+AAPD.US,D,20251211,000000,12.83,13.0785,12.81,12.88,676342,0
+AAPD.US,D,20251212,000000,12.91,12.95,12.84,12.88,409667,0
+AAPD.US,D,20251215,000000,12.8,13.13,12.8,13.07,925694,0
+AAPD.US,D,20251216,000000,13.149,13.19,13.02,13.06,238953,0
+AAPD.US,D,20251217,000000,13.03,13.195,12.985,13.19,609304,0
+AAPD.US,D,20251218,000000,13.09,13.42,13.09,13.17,554125,0
+AAPD.US,D,20251219,000000,13.16,13.29,13.08,13.1,721889,0
+AAPD.US,D,20251222,000000,13.13,13.26,13.1044,13.24,925984,0
+AAPD.US,D,20251223,000000,13.14,13.19,13.06,13.0666,310493,0
+AAPD.US,D,20251224,000000,13.06,13.06,12.925,12.9985,216218,0
+AAPD.US,D,20251226,000000,13,13.05,12.93,13.02,144833,0
+AAPD.US,D,20251229,000000,13.05,13.06,12.99,13.01,167829,0
+AAPD.US,D,20251230,000000,13.06,13.0861,13.01,13.04,238905,0
+AAPD.US,D,20251231,000000,13.04,13.1121,13.03,13.11,398250,0
+AAPD.US,D,20260102,000000,13.11,13.25,12.84,13.17,2552645,0
+AAPD.US,D,20260105,000000,13.18,13.3912,13.15,13.35,2874175,0
+AAPD.US,D,20260106,000000,13.35,13.6,13.335,13.58,4372522,0
+AAPD.US,D,20260107,000000,13.53,13.72,13.53,13.7,3240594,0
+AAPD.US,D,20260108,000000,13.86,13.9309,13.75,13.77,4478522,0
+AAPD.US,D,20260109,000000,13.77,13.91,13.715,13.75,4733449,0
+AAPD.US,D,20260112,000000,13.752,13.88,13.6588,13.7,2718813,0
+AAPD.US,D,20260113,000000,13.8,13.8,13.64,13.67,2242539,0
+AAPD.US,D,20260114,000000,13.74,13.9,13.64,13.73,3375801,0
+AAPD.US,D,20260115,000000,13.7,13.89,13.68,13.82,3928244,0
+AAPD.US,D,20260116,000000,13.86,14.01,13.8,13.9714,4974416,0
+AAPD.US,D,20260120,000000,14.15,14.6305,14.021,14.45,4098233,0
+AAPD.US,D,20260121,000000,14.36,14.5599,14.19,14.41,4932129,0
+AAPD.US,D,20260122,000000,14.33,14.38,14.2182,14.37,6419350,0
+AAPD.US,D,20260123,000000,14.45,14.58,14.32,14.3902,5195087,0
+AAPD.US,D,20260126,000000,14.19,14.29,13.9085,13.96,7576749,0
+AAPD.US,D,20260127,000000,13.78,13.825,13.62,13.82,4809973,0
+AAPD.US,D,20260128,000000,13.83,14.0201,13.8,13.9002,4625008,0
+AAPD.US,D,20260129,000000,13.84,14.03,13.75,13.83,8415554,0
+AAPD.US,D,20260130,000000,14,14.145,13.64,13.78,8723549,0
+AAPD.US,D,20260202,000000,13.75,13.78,13.185,13.2,10828184,0
+AAPD.US,D,20260203,000000,13.24,13.325,13.1265,13.23,9560117,0
+AAPD.US,D,20260204,000000,13.09,13.09,12.775,12.9,16756827,0
+AAPD.US,D,20260205,000000,12.82,13.0401,12.76,12.92,7674058,0
+AAPD.US,D,20260206,000000,12.87,12.88,12.6945,12.83,5640333,0
+AAPD.US,D,20260209,000000,12.83,13.11,12.82,12.98,6254649,0
+AAPD.US,D,20260210,000000,12.95,13.0501,12.95,13.01,5812603,0
+AAPD.US,D,20260211,000000,12.97,12.98,12.7117,12.94,12974325,0
+AAPD.US,D,20260212,000000,12.95,13.655,12.95,13.59,10405496,0
+AAPD.US,D,20260213,000000,13.575,13.9115,13.57,13.91,10760042,0
+AAPD.US,D,20260217,000000,13.775,13.91,13.337494,13.47,10803954,0
+AAPD.US,D,20260218,000000,13.5,13.53,13.32,13.45,4624689,0

daily/us/nasdaq etfs/aipi.us.txt

@@ -0,0 +1,427 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIPI.US,D,20240606,000000,52.4061,52.49,52.146,52.155,16274,0
+AIPI.US,D,20240607,000000,52.25,52.59,52.17,52.3524,14477,0
+AIPI.US,D,20240610,000000,52.25,52.83,52.0492,52.83,13645,0
+AIPI.US,D,20240611,000000,52.76,53.04,52.6,53.0275,13636,0
+AIPI.US,D,20240612,000000,53.59,53.73,53.49,53.6346,40909,0
+AIPI.US,D,20240613,000000,53.79,53.8796,53.38,53.6645,14037,0
+AIPI.US,D,20240614,000000,53.73,53.81,53.5365,53.76,8974,0
+AIPI.US,D,20240617,000000,53.75,54.3499,53.57,54.1864,17734,0
+AIPI.US,D,20240618,000000,54.29,54.54,54.2,54.53,28769,0
+AIPI.US,D,20240620,000000,55.87,55.87,53.8681,54.0494,36082,0
+AIPI.US,D,20240621,000000,53.88,54.0083,53.57,53.89,16418,0
+AIPI.US,D,20240624,000000,53.6438,53.8299,53.14,53.25,22154,0
+AIPI.US,D,20240625,000000,53.3086,53.942,53.25,53.92,15213,0
+AIPI.US,D,20240626,000000,54.04,54.145,53.82,53.9836,19852,0
+AIPI.US,D,20240627,000000,53.94,54.5292,53.94,54.3982,15707,0
+AIPI.US,D,20240628,000000,54.59,54.86,54.4,54.43,27484,0
+AIPI.US,D,20240701,000000,54.48,54.71,53.845,54.71,14202,0
+AIPI.US,D,20240702,000000,54.45,54.97,54.35,54.97,25853,0
+AIPI.US,D,20240703,000000,54.97,55.29,54.825,55.29,8576,0
+AIPI.US,D,20240705,000000,55.38,55.6897,55.38,55.55,43059,0
+AIPI.US,D,20240708,000000,55.67,55.84,55.66,55.84,54209,0
+AIPI.US,D,20240709,000000,55.94,56.04,55.6305,55.74,17286,0
+AIPI.US,D,20240710,000000,55.83,56.01,55.6,55.9458,16160,0
+AIPI.US,D,20240711,000000,56.06,56.07,55.2001,55.3509,25713,0
+AIPI.US,D,20240712,000000,55.25,55.97,55.25,55.7461,19148,0
+AIPI.US,D,20240715,000000,55.92,56.15,55.7101,55.8212,17860,0
+AIPI.US,D,20240716,000000,55.8896,55.8896,55.5,55.7369,18271,0
+AIPI.US,D,20240717,000000,54.98,54.98,53.7799,53.9124,88482,0
+AIPI.US,D,20240718,000000,54.29,54.29,53.07,53.5321,23489,0
+AIPI.US,D,20240719,000000,53.15,53.4499,53.01,53.0288,18206,0
+AIPI.US,D,20240722,000000,53.32,53.3999,52.92,53.2216,28424,0
+AIPI.US,D,20240723,000000,53.2,53.8,53.2,53.5,13632,0
+AIPI.US,D,20240724,000000,53.03,53.03,51.5127,51.5127,28178,0
+AIPI.US,D,20240725,000000,51.43,52.0399,50.5131,51.1465,57357,0
+AIPI.US,D,20240726,000000,50.3,50.39,49.83,50.0894,152790,0
+AIPI.US,D,20240729,000000,50.29,50.58,49.61,49.85,41027,0
+AIPI.US,D,20240730,000000,49.72,49.88,48.1963,48.64,38923,0
+AIPI.US,D,20240731,000000,49.7,50.22,49.28,50.11,21261,0
+AIPI.US,D,20240801,000000,49.85,50.21,48.24,48.64,42510,0
+AIPI.US,D,20240802,000000,47.08,47.09,46.05,46.99,41914,0
+AIPI.US,D,20240805,000000,43.91,46.4881,43.5209,45.7154,45354,0
+AIPI.US,D,20240806,000000,46.95,47.6599,46.23,47.06,22952,0
+AIPI.US,D,20240807,000000,47.46,48,46.25,46.28,18474,0
+AIPI.US,D,20240808,000000,46.77,47.98,46.77,47.8998,15281,0
+AIPI.US,D,20240809,000000,48.01,48.3,47.865,48.27,13520,0
+AIPI.US,D,20240812,000000,48.6,48.6199,48.1101,48.3413,21487,0
+AIPI.US,D,20240813,000000,48.48,49.0599,48.48,48.99,52110,0
+AIPI.US,D,20240814,000000,49.37,49.41,49.01,49.3395,19398,0
+AIPI.US,D,20240815,000000,49.85,50.28,49.62,50.1774,27557,0
+AIPI.US,D,20240816,000000,50.21,50.4099,50.0758,50.3264,19864,0
+AIPI.US,D,20240819,000000,50.44,50.8,50.3,50.7212,24684,0
+AIPI.US,D,20240820,000000,50.83,50.97,50.54,50.72,21545,0
+AIPI.US,D,20240821,000000,50.8,50.925,50.7,50.9077,10741,0
+AIPI.US,D,20240822,000000,51.0891,51.1897,50.3201,50.4,47292,0
+AIPI.US,D,20240823,000000,50.65,50.99,50.57,50.8309,27827,0
+AIPI.US,D,20240826,000000,50.84,50.8989,50.1801,50.2682,50872,0
+AIPI.US,D,20240827,000000,48.99,49.17,48.43,49.09,41652,0
+AIPI.US,D,20240828,000000,48.98,48.99,47.825,48.2942,52568,0
+AIPI.US,D,20240829,000000,48.39,49.43,48.39,48.86,37453,0
+AIPI.US,D,20240830,000000,49.2,49.39,48.96,49.3317,23198,0
+AIPI.US,D,20240903,000000,49.01,49.6,47.65,47.87,54210,0
+AIPI.US,D,20240904,000000,47.51,47.985,47.17,47.5986,33622,0
+AIPI.US,D,20240905,000000,47.41,47.93,47.305,47.56,14542,0
+AIPI.US,D,20240906,000000,47.295,47.295,46.3099,46.55,19877,0
+AIPI.US,D,20240909,000000,47.09,47.66,47.09,47.5913,21703,0
+AIPI.US,D,20240910,000000,47.87,47.98,47.3701,47.98,11191,0
+AIPI.US,D,20240911,000000,48.11,48.8578,47.54,48.8578,29034,0
+AIPI.US,D,20240912,000000,48.89,49.17,48.7208,49.0887,41595,0
+AIPI.US,D,20240913,000000,49.12,49.38,49.105,49.2947,21667,0
+AIPI.US,D,20240916,000000,49.26,49.42,49.15,49.38,29408,0
+AIPI.US,D,20240917,000000,49.52,49.52,49.3048,49.3778,28067,0
+AIPI.US,D,20240918,000000,49.37,49.88,49.15,49.25,17745,0
+AIPI.US,D,20240919,000000,50.01,50.37,50.01,50.19,33716,0
+AIPI.US,D,20240920,000000,50.13,50.5033,49.9899,50.41,38035,0
+AIPI.US,D,20240923,000000,50.53,50.7705,50.4705,50.74,84343,0
+AIPI.US,D,20240924,000000,51.56,51.56,49.67,50.88,241235,0
+AIPI.US,D,20240925,000000,50.9,51.12,50.88,51.05,107012,0
+AIPI.US,D,20240926,000000,50.12,50.13,49.3688,49.76,107447,0
+AIPI.US,D,20240927,000000,49.72,49.8,49.41,49.61,97814,0
+AIPI.US,D,20240930,000000,49.41,49.6,49.31,49.6,109580,0
+AIPI.US,D,20241001,000000,49.6,49.6,48.7,48.92,50853,0
+AIPI.US,D,20241002,000000,48.86,49.38,48.53,49.28,28157,0
+AIPI.US,D,20241003,000000,49.17,49.6982,49.17,49.58,48462,0
+AIPI.US,D,20241004,000000,49.7,50.11,49.6703,50.11,61153,0
+AIPI.US,D,20241007,000000,50.12,50.22,49.8292,49.93,84453,0
+AIPI.US,D,20241008,000000,50.08,50.55,50.025,50.55,61063,0
+AIPI.US,D,20241009,000000,50.55,50.88,50.5,50.88,83015,0
+AIPI.US,D,20241010,000000,50.76,51.08,50.76,51.02,73266,0
+AIPI.US,D,20241011,000000,51.03,51.26,50.9546,51.26,83404,0
+AIPI.US,D,20241014,000000,51.35,51.51,51.3,51.43,82390,0
+AIPI.US,D,20241015,000000,51.44,51.465,50.9099,51.07,69246,0
+AIPI.US,D,20241016,000000,51.15,51.22,50.71,51.19,75306,0
+AIPI.US,D,20241017,000000,51.62,51.65,51.25,51.33,75309,0
+AIPI.US,D,20241018,000000,51.46,51.5292,51.34,51.46,81196,0
+AIPI.US,D,20241021,000000,51.41,51.732,51.29,51.6,103249,0
+AIPI.US,D,20241022,000000,51.61,51.61,51.29,51.51,123158,0
+AIPI.US,D,20241023,000000,51.39,51.39,50.48,50.77,88070,0
+AIPI.US,D,20241024,000000,50.35,50.3557,49.192,49.58,145541,0
+AIPI.US,D,20241025,000000,49.79,50.27,49.6802,49.86,101751,0
+AIPI.US,D,20241028,000000,50.08,50.17,49.9116,50.02,89381,0
+AIPI.US,D,20241029,000000,50.17,50.78,50,50.71,112391,0
+AIPI.US,D,20241030,000000,50.52,50.52,49.86,49.87,118963,0
+AIPI.US,D,20241031,000000,49.39,49.39,48.55,48.64,148976,0
+AIPI.US,D,20241101,000000,49.14,49.36,48.76,49.08,64950,0
+AIPI.US,D,20241104,000000,49.03,49.456,48.6644,49.06,85184,0
+AIPI.US,D,20241105,000000,49.51,50.22,49.51,50.22,58841,0
+AIPI.US,D,20241106,000000,50.73,51.09,50.66,51.09,105646,0
+AIPI.US,D,20241107,000000,51.13,51.92,51.13,51.83,77328,0
+AIPI.US,D,20241108,000000,51.76,51.8222,51.5,51.74,72943,0
+AIPI.US,D,20241111,000000,51.71,51.765,51.3,51.51,114900,0
+AIPI.US,D,20241112,000000,51.41,51.4899,51.065,51.34,89329,0
+AIPI.US,D,20241113,000000,51.35,51.5799,51.21,51.24,117518,0
+AIPI.US,D,20241114,000000,51.23,51.259,50.9,50.95,73000,0
+AIPI.US,D,20241115,000000,50.69,50.71,50.01,50.34,109005,0
+AIPI.US,D,20241118,000000,50.35,50.5687,50,50.38,116676,0
+AIPI.US,D,20241119,000000,50.62,51.23,50.26,51.23,84477,0
+AIPI.US,D,20241120,000000,51.24,51.25,50.52,51.08,79677,0
+AIPI.US,D,20241121,000000,51.41,51.69,50.9,51.49,108179,0
+AIPI.US,D,20241122,000000,51.8,51.95,51.5059,51.95,141330,0
+AIPI.US,D,20241125,000000,52.55,52.55,51.7915,52.1,174631,0
+AIPI.US,D,20241126,000000,50.78,50.81,50.52,50.75,178510,0
+AIPI.US,D,20241127,000000,51.17,51.17,49.78,50.36,224223,0
+AIPI.US,D,20241129,000000,50.51,50.78,50.36,50.67,96376,0
+AIPI.US,D,20241202,000000,50.94,51.31973,50.78,51.1,134964,0
+AIPI.US,D,20241203,000000,51.2,51.3999,51.04,51.37,122609,0
+AIPI.US,D,20241204,000000,51.86,51.99,51.63,51.98,174415,0
+AIPI.US,D,20241205,000000,51.96,51.98,51.69,51.77,109754,0
+AIPI.US,D,20241206,000000,51.96,52.09,51.865,52.01,101943,0
+AIPI.US,D,20241209,000000,52.5,52.5,51.436,51.58,145725,0
+AIPI.US,D,20241210,000000,51.58,51.7363,51.02,51.17,126496,0
+AIPI.US,D,20241211,000000,51.44,51.95,51.17,51.85,104304,0
+AIPI.US,D,20241212,000000,51.65,51.91,51.58,51.8,84317,0
+AIPI.US,D,20241213,000000,52.08,52.09,51.5926,51.84,95607,0
+AIPI.US,D,20241216,000000,51.83,52.1186,51.52,52.05,294963,0
+AIPI.US,D,20241217,000000,51.7,51.85,51.4001,51.79,305552,0
+AIPI.US,D,20241218,000000,51.82,52,50.01,50.2,215262,0
+AIPI.US,D,20241219,000000,50.64,50.78,50.02,50.02,199454,0
+AIPI.US,D,20241220,000000,49.62,51.1993,49.45,50.93,224437,0
+AIPI.US,D,20241223,000000,51.01,51.3,50.56,51.3,245454,0
+AIPI.US,D,20241224,000000,50,50.48,49.89,50.47,117899,0
+AIPI.US,D,20241226,000000,50.28,50.5,50.1,50.4,182486,0
+AIPI.US,D,20241227,000000,50.15,50.18,49.37,49.88,215359,0
+AIPI.US,D,20241230,000000,49.28,49.7192,48.9244,49.38,165748,0
+AIPI.US,D,20241231,000000,49.6,49.6,48.7704,49,256806,0
+AIPI.US,D,20250102,000000,49.42,49.7,48.7,49.23,158441,0
+AIPI.US,D,20250103,000000,49.46,50.26,49.45,50.26,258662,0
+AIPI.US,D,20250106,000000,50.6,50.9096,50.29,50.51,201832,0
+AIPI.US,D,20250107,000000,50.57,50.57,49.6,49.73,134378,0
+AIPI.US,D,20250108,000000,49.54,49.73,49.1013,49.6,268268,0
+AIPI.US,D,20250110,000000,49.18,49.2316,48.55,48.99,193028,0
+AIPI.US,D,20250113,000000,48.08,48.53,48.01,48.53,152704,0
+AIPI.US,D,20250114,000000,48.9,49.19,48.41,48.8,89961,0
+AIPI.US,D,20250115,000000,49.34,49.73,49.2,49.64,82337,0
+AIPI.US,D,20250116,000000,50.01,50.01,49.565,49.62,80869,0
+AIPI.US,D,20250117,000000,50.4,50.4,49.91,50.11,105266,0
+AIPI.US,D,20250121,000000,50.4,50.67,50.19,50.57,253981,0
+AIPI.US,D,20250122,000000,50.88,51.2,50.8016,51.09,299917,0
+AIPI.US,D,20250123,000000,50.99,51.1853,50.8836,51.17,217788,0
+AIPI.US,D,20250124,000000,51.3,51.34,50.91,51.08,201658,0
+AIPI.US,D,20250127,000000,49.77,49.9072,48.6878,49.12,403744,0
+AIPI.US,D,20250128,000000,49.23,50.05,48.99,50.03,218255,0
+AIPI.US,D,20250129,000000,48.62,48.62,47.96,48.22,255506,0
+AIPI.US,D,20250130,000000,48.5,48.7,48.1401,48.65,153286,0
+AIPI.US,D,20250131,000000,48.84,49.29,48.6,48.64,199956,0
+AIPI.US,D,20250203,000000,47.9,48.6,47.824,48.32,220508,0
+AIPI.US,D,20250204,000000,48.65,49,48.5787,49,184744,0
+AIPI.US,D,20250205,000000,48.98,49.45,48.9,49.45,161755,0
+AIPI.US,D,20250206,000000,49.52,49.73,49.46,49.63,145706,0
+AIPI.US,D,20250207,000000,49.85,49.98,49.4,49.5,157158,0
+AIPI.US,D,20250210,000000,49.79,50.15,49.76,50.08,258729,0
+AIPI.US,D,20250211,000000,49.97,50.1587,49.92,50.05,125750,0
+AIPI.US,D,20250212,000000,49.8,50.03,49.66,49.98,111245,0
+AIPI.US,D,20250213,000000,50.02,50.42,49.86,50.42,118629,0
+AIPI.US,D,20250214,000000,50.43,50.48,50.27,50.47,125076,0
+AIPI.US,D,20250218,000000,50.64,50.67,50.4002,50.67,220267,0
+AIPI.US,D,20250219,000000,50.56,50.56,49.7392,49.96,248920,0
+AIPI.US,D,20250220,000000,49.55,49.5899,48.54,49.44,457995,0
+AIPI.US,D,20250221,000000,49.56,49.56,47.91,47.98,363502,0
+AIPI.US,D,20250224,000000,47.92,47.9499,46.53,46.73,462332,0
+AIPI.US,D,20250225,000000,46.6,46.6,45.27,45.82,301303,0
+AIPI.US,D,20250226,000000,45.16,45.77,44.9199,45.24,224616,0
+AIPI.US,D,20250227,000000,45.67,45.76,43.64,43.7,285805,0
+AIPI.US,D,20250228,000000,43.36,44.2082,43.0014,44.2,243023,0
+AIPI.US,D,20250303,000000,44.72,44.735,42.59,42.83,305828,0
+AIPI.US,D,20250304,000000,42.33,43.8757,41.81,43.09,253402,0
+AIPI.US,D,20250305,000000,43.22,43.6399,42.4523,43.55,119274,0
+AIPI.US,D,20250306,000000,42.58,43.33,41.91,42.09,181485,0
+AIPI.US,D,20250307,000000,42.02,42.6841,41.2595,42.67,124852,0
+AIPI.US,D,20250310,000000,41.85,41.85,40.21,40.68,284436,0
+AIPI.US,D,20250311,000000,40.71,41.84,40.54,41.17,131900,0
+AIPI.US,D,20250312,000000,42.33,42.5987,41.77,42.2,117120,0
+AIPI.US,D,20250313,000000,42.26,42.27,41.2041,41.48,65061,0
+AIPI.US,D,20250314,000000,42.16,42.99,42.1,42.99,81373,0
+AIPI.US,D,20250317,000000,43.15,43.7,42.98,43.39,114052,0
+AIPI.US,D,20250318,000000,43.11,43.12,42.3431,42.66,75389,0
+AIPI.US,D,20250319,000000,42.77,43.47,42.4885,43.07,85575,0
+AIPI.US,D,20250320,000000,42.81,43.3966,42.76,43.01,86180,0
+AIPI.US,D,20250321,000000,42.59,43.24,42.36,43.2,73498,0
+AIPI.US,D,20250324,000000,44.01,44.13,43.62,44.08,125099,0
+AIPI.US,D,20250325,000000,44.13,44.27,44.0535,44.2,141532,0
+AIPI.US,D,20250326,000000,42.85,42.9,41.6563,41.89,127160,0
+AIPI.US,D,20250327,000000,41.63,41.78,41.2,41.31,134061,0
+AIPI.US,D,20250328,000000,41.23,41.33,40.2,40.42,175222,0
+AIPI.US,D,20250331,000000,39.5,40.2491,38.9442,40.23,148020,0
+AIPI.US,D,20250401,000000,40.11,40.59,39.75,40.55,75041,0
+AIPI.US,D,20250402,000000,39.87,41.2031,39.87,40.88,83050,0
+AIPI.US,D,20250403,000000,38.9,39.3999,38.36,38.4,198485,0
+AIPI.US,D,20250404,000000,37.01,37.38,35.29,35.71,294044,0
+AIPI.US,D,20250407,000000,33.92,37.46,33.68,36.15,207209,0
+AIPI.US,D,20250408,000000,37.6,38.1985,35.155,35.69,152875,0
+AIPI.US,D,20250409,000000,35.62,39.5789,35.62,39.34,111044,0
+AIPI.US,D,20250410,000000,38.84,38.87,37.2001,38.27,133543,0
+AIPI.US,D,20250411,000000,38.32,38.8242,37.93,38.81,63115,0
+AIPI.US,D,20250414,000000,39.61,39.6134,38.86,39.2,96940,0
+AIPI.US,D,20250415,000000,39.3,39.57,39.28,39.39,66389,0
+AIPI.US,D,20250416,000000,38.57,38.9,37.6514,38.33,93430,0
+AIPI.US,D,20250417,000000,38.6,38.6,37.99,38.21,71186,0
+AIPI.US,D,20250421,000000,37.78,37.9218,36.7505,37.23,135886,0
+AIPI.US,D,20250422,000000,37.71,38.3,37.475,38.05,63667,0
+AIPI.US,D,20250423,000000,38.3,38.7534,37.98,38.02,113097,0
+AIPI.US,D,20250424,000000,38.4,39.32,38.31,39.31,134631,0
+AIPI.US,D,20250425,000000,39.31,39.82,39.2528,39.77,73032,0
+AIPI.US,D,20250428,000000,39.87,40,39.4,39.88,76413,0
+AIPI.US,D,20250429,000000,39.89,40.1736,39.8351,40.09,48787,0
+AIPI.US,D,20250430,000000,39.45,40.1,39.164,40.05,51183,0
+AIPI.US,D,20250501,000000,40.48,40.59,40.24,40.33,71829,0
+AIPI.US,D,20250502,000000,40.7,40.98,40.66,40.9,76010,0
+AIPI.US,D,20250505,000000,40.76,41,40.68,40.87,93714,0
+AIPI.US,D,20250506,000000,40.48,40.8815,40.3315,40.81,70711,0
+AIPI.US,D,20250507,000000,40.7,40.991,40.54,40.86,87474,0
+AIPI.US,D,20250508,000000,41.06,41.41,41.05,41.28,95039,0
+AIPI.US,D,20250509,000000,41.34,41.37,41.004,41.2,106749,0
+AIPI.US,D,20250512,000000,41.81,41.81,41.5203,41.74,174485,0
+AIPI.US,D,20250513,000000,41.81,42.18,41.7766,42.08,124573,0
+AIPI.US,D,20250514,000000,42.335,42.5223,42.1203,42.24,136923,0
+AIPI.US,D,20250515,000000,42.08,42.44,41.97,42.26,99070,0
+AIPI.US,D,20250516,000000,42.44,42.57,42.28,42.56,92034,0
+AIPI.US,D,20250519,000000,42.13,42.5553,42.01,42.49,116721,0
+AIPI.US,D,20250520,000000,42.41,42.42,42.16,42.39,96482,0
+AIPI.US,D,20250521,000000,42.21,42.58,41.69,41.83,125516,0
+AIPI.US,D,20250522,000000,41.9,42.22,41.78,41.95,92329,0
+AIPI.US,D,20250523,000000,41.52,41.9485,41.3403,41.78,118481,0
+AIPI.US,D,20250527,000000,42.15,42.6057,42.115,42.54,143184,0
+AIPI.US,D,20250528,000000,41.43,41.45,41.1,41.1,128295,0
+AIPI.US,D,20250529,000000,41.59,41.59,40.99,41.03,181779,0
+AIPI.US,D,20250530,000000,41.13,41.2454,40.5,41.14,281874,0
+AIPI.US,D,20250602,000000,41.14,41.63,41.04,41.58,101145,0
+AIPI.US,D,20250603,000000,41.72,42.04,41.5507,42.01,90918,0
+AIPI.US,D,20250604,000000,41.96,42.0885,41.72,42.05,97143,0
+AIPI.US,D,20250605,000000,42.1,42.4175,41.66,41.79,78186,0
+AIPI.US,D,20250606,000000,42.2,42.45,42.2,42.37,88264,0
+AIPI.US,D,20250609,000000,42.49,42.7795,42.428,42.7,109925,0
+AIPI.US,D,20250610,000000,42.66,42.9,42.52,42.88,105064,0
+AIPI.US,D,20250611,000000,42.79,43,42.75,42.8,99448,0
+AIPI.US,D,20250612,000000,42.68,43.0079,42.68,42.95,67259,0
+AIPI.US,D,20250613,000000,42.74,42.93,42.57,42.72,94323,0
+AIPI.US,D,20250616,000000,42.97,43.2,42.895,43.11,113105,0
+AIPI.US,D,20250617,000000,43.19,43.33,43.01,43.09,67891,0
+AIPI.US,D,20250618,000000,43.11,43.3199,42.92,43.22,73049,0
+AIPI.US,D,20250620,000000,43.43,43.4472,42.9,43.01,174434,0
+AIPI.US,D,20250623,000000,43.01,43.45,42.8,43.44,156787,0
+AIPI.US,D,20250624,000000,43.75,43.9767,43.6,43.97,192179,0
+AIPI.US,D,20250625,000000,42.85,43,42.83,42.91,180950,0
+AIPI.US,D,20250626,000000,43.06,43.24,43.02,43.19,117366,0
+AIPI.US,D,20250627,000000,43.33,43.33,43.01,43.05,145426,0
+AIPI.US,D,20250630,000000,43.3,43.39,43.2205,43.33,161008,0
+AIPI.US,D,20250701,000000,43.35,43.35,42.7042,42.97,95534,0
+AIPI.US,D,20250702,000000,42.95,43.13,42.871,43.13,65010,0
+AIPI.US,D,20250703,000000,43.29,43.47,43.2214,43.43,71908,0
+AIPI.US,D,20250707,000000,43.36,43.42,43.24,43.33,128414,0
+AIPI.US,D,20250708,000000,43.38,43.6365,43.38,43.61,117163,0
+AIPI.US,D,20250709,000000,43.63,43.7715,43.6,43.77,88729,0
+AIPI.US,D,20250710,000000,43.86,43.86,43.5,43.53,92431,0
+AIPI.US,D,20250711,000000,43.6,43.62,43.38,43.38,85811,0
+AIPI.US,D,20250714,000000,43.33,43.55,43.243,43.52,126363,0
+AIPI.US,D,20250715,000000,43.73,43.73,43.52,43.58,85842,0
+AIPI.US,D,20250716,000000,43.9,43.92,43.182,43.67,142092,0
+AIPI.US,D,20250717,000000,43.73,43.95,43.6071,43.91,86359,0
+AIPI.US,D,20250718,000000,44,44.0588,43.85,43.99,138432,0
+AIPI.US,D,20250721,000000,44.09,44.3693,44.05,44.16,205972,0
+AIPI.US,D,20250722,000000,44.16,44.16,43.522,43.86,183199,0
+AIPI.US,D,20250723,000000,42.74,42.92,42.55,42.9,155509,0
+AIPI.US,D,20250724,000000,42.98,43.15,42.8879,43.01,197762,0
+AIPI.US,D,20250725,000000,43.07,43.29,42.96,43.16,161175,0
+AIPI.US,D,20250728,000000,43.42,43.4573,43.3,43.4193,212044,0
+AIPI.US,D,20250729,000000,43.53,43.75,43.29,43.34,122602,0
+AIPI.US,D,20250730,000000,43.39,43.4787,43.2166,43.32,89908,0
+AIPI.US,D,20250731,000000,43.48,43.48,42.7101,42.88,133280,0
+AIPI.US,D,20250801,000000,42.46,42.5992,41.9,42.21,184470,0
+AIPI.US,D,20250804,000000,42.63,42.8,42.5,42.76,95907,0
+AIPI.US,D,20250805,000000,42.95,43.09,42.6224,42.72,110534,0
+AIPI.US,D,20250806,000000,42.7,43,42.65,42.97,126739,0
+AIPI.US,D,20250807,000000,43.12,43.25,42.5478,42.8,98155,0
+AIPI.US,D,20250808,000000,42.94,42.9777,42.71,42.8,88403,0
+AIPI.US,D,20250811,000000,42.85,43.1299,42.794,42.84,94961,0
+AIPI.US,D,20250812,000000,43,43.1956,42.79,43.1603,146397,0
+AIPI.US,D,20250813,000000,43.32,43.32,43,43.09,106199,0
+AIPI.US,D,20250814,000000,42.94,43.12,42.83,43.01,142970,0
+AIPI.US,D,20250815,000000,43,43,42.7005,42.9298,95791,0
+AIPI.US,D,20250818,000000,42.8,43.06,42.8,43.0426,106935,0
+AIPI.US,D,20250819,000000,43.06,43.07,42.1198,42.1735,169423,0
+AIPI.US,D,20250820,000000,42.05,42.05,41.035,41.9058,131218,0
+AIPI.US,D,20250821,000000,41.89,41.97,41.63,41.81,73455,0
+AIPI.US,D,20250822,000000,41.81,42.6694,41.71,42.4141,102839,0
+AIPI.US,D,20250825,000000,42.4,42.4999,42.019,42.3479,131504,0
+AIPI.US,D,20250826,000000,42.37,42.55,42.345,42.5081,131172,0
+AIPI.US,D,20250827,000000,41.36,41.4893,41.2115,41.41,159164,0
+AIPI.US,D,20250828,000000,41.4,41.98,41.39,41.93,204466,0
+AIPI.US,D,20250829,000000,41.9,41.9,41.3489,41.42,148313,0
+AIPI.US,D,20250902,000000,40.87,41.12,40.602,41.12,159335,0
+AIPI.US,D,20250903,000000,41.32,41.32,40.9101,41.13,112671,0
+AIPI.US,D,20250904,000000,41.21,41.46,41,41.46,81528,0
+AIPI.US,D,20250905,000000,41.72,41.74,41.1,41.4499,101473,0
+AIPI.US,D,20250908,000000,41.52,41.8788,41.52,41.83,141849,0
+AIPI.US,D,20250909,000000,41.9,42.1,41.79,42.1,67846,0
+AIPI.US,D,20250910,000000,41.99,41.99,41.7,41.83,94433,0
+AIPI.US,D,20250911,000000,42.01,42.1,41.89,42.09,94034,0
+AIPI.US,D,20250912,000000,42.14,42.19,42.05,42.15,75348,0
+AIPI.US,D,20250915,000000,42.24,42.38,42.1783,42.36,90536,0
+AIPI.US,D,20250916,000000,42.47,42.47,42.3,42.3,81018,0
+AIPI.US,D,20250917,000000,42.33,42.3599,41.81,42.31,154965,0
+AIPI.US,D,20250918,000000,42.69,43.02,42.61,42.96,121720,0
+AIPI.US,D,20250919,000000,42.94,43.1794,42.84,43.1794,101221,0
+AIPI.US,D,20250922,000000,43.17,43.3174,43.0009,43.25,186038,0
+AIPI.US,D,20250923,000000,43.33,43.3655,42.91,43.08,209213,0
+AIPI.US,D,20250924,000000,41.98,41.98,41.55,41.78,174242,0
+AIPI.US,D,20250925,000000,41.6,41.85,41.25,41.67,184874,0
+AIPI.US,D,20250926,000000,41.7,41.81,41.4908,41.79,129571,0
+AIPI.US,D,20250929,000000,41.99,42.1799,41.93,41.95,118892,0
+AIPI.US,D,20250930,000000,41.95,42.07,41.82,42.0492,120950,0
+AIPI.US,D,20251001,000000,42.02,42.39,41.95,42.36,90628,0
+AIPI.US,D,20251002,000000,42.51,42.62,42.4391,42.5964,69378,0
+AIPI.US,D,20251003,000000,42.67,42.72,42.28,42.415,101201,0
+AIPI.US,D,20251006,000000,42.6,42.8299,42.6,42.7798,112879,0
+AIPI.US,D,20251007,000000,42.98,42.98,42.53,42.7419,93606,0
+AIPI.US,D,20251008,000000,42.91,43.02,42.8301,42.99,80184,0
+AIPI.US,D,20251009,000000,43,43.17,42.96,43.14,72895,0
+AIPI.US,D,20251010,000000,43.24,43.2799,42.3,42.35,184405,0
+AIPI.US,D,20251013,000000,42.86,43.069,42.5957,43.0226,93763,0
+AIPI.US,D,20251014,000000,42.81,43.06,42.41,42.86,65797,0
+AIPI.US,D,20251015,000000,43.22,43.2389,42.5,42.93,62961,0
+AIPI.US,D,20251016,000000,43.14,43.3784,42.62,42.7,78513,0
+AIPI.US,D,20251017,000000,42.7,42.95,42.3921,42.92,66424,0
+AIPI.US,D,20251020,000000,43.11,43.65,43.11,43.62,155424,0
+AIPI.US,D,20251021,000000,43.7,43.79,43.42,43.69,125723,0
+AIPI.US,D,20251022,000000,43.72,43.72,42.75,43.23,157622,0
+AIPI.US,D,20251023,000000,43.29,43.76,43.26,43.75,118496,0
+AIPI.US,D,20251024,000000,44.17,44.3755,44.1,44.28,107274,0
+AIPI.US,D,20251027,000000,44.68,44.8889,44.59,44.8,191208,0
+AIPI.US,D,20251028,000000,44.94,45.08,44.85,44.93,143343,0
+AIPI.US,D,20251029,000000,43.81,43.82,43.55,43.72,170178,0
+AIPI.US,D,20251030,000000,43.58,43.7893,43.36,43.5,185911,0
+AIPI.US,D,20251031,000000,43.96,43.96,43.6079,43.75,171257,0
+AIPI.US,D,20251103,000000,44,44.071,43.72,43.91,125100,0
+AIPI.US,D,20251104,000000,43.4,43.65,43.03,43.04,208860,0
+AIPI.US,D,20251105,000000,42.83,43.2,42.8,43.01,128004,0
+AIPI.US,D,20251106,000000,43.31,43.31,42.29,42.58,190961,0
+AIPI.US,D,20251107,000000,42.3,42.61,41.67,42.57,201236,0
+AIPI.US,D,20251110,000000,43.22,43.44,43.066,43.4,127062,0
+AIPI.US,D,20251111,000000,43.29,43.32,42.95,43.22,101281,0
+AIPI.US,D,20251112,000000,43.3,43.3881,42.91,43.11,100427,0
+AIPI.US,D,20251113,000000,42.89,42.99,41.94,42.12,171754,0
+AIPI.US,D,20251114,000000,41.4,42.6786,41.26,42.4,146229,0
+AIPI.US,D,20251117,000000,42.23,42.53,41.7,41.98,157342,0
+AIPI.US,D,20251118,000000,41.7,41.87,41.04,41.39,192064,0
+AIPI.US,D,20251119,000000,41.49,41.84,41.1699,41.42,110675,0
+AIPI.US,D,20251120,000000,42.21,42.3575,40.14,40.25,302048,0
+AIPI.US,D,20251121,000000,40.36,40.73,39.36,40.39,286758,0
+AIPI.US,D,20251124,000000,40.76,41.49,40.71,41.42,253516,0
+AIPI.US,D,20251125,000000,40,40.3299,39.26,40.26,255314,0
+AIPI.US,D,20251126,000000,40.46,40.59,40.22,40.41,177788,0
+AIPI.US,D,20251128,000000,40.68,40.9,40.561,40.9,72670,0
+AIPI.US,D,20251201,000000,40.63,41.035,40.5002,40.91,126504,0
+AIPI.US,D,20251202,000000,41.11,41.69,41.11,41.44,148042,0
+AIPI.US,D,20251203,000000,41.125,41.44,40.79,41.44,205908,0
+AIPI.US,D,20251204,000000,41.45,41.6636,41.38,41.64,106869,0
+AIPI.US,D,20251205,000000,41.81,42.02,41.65,41.9,121317,0
+AIPI.US,D,20251208,000000,42.07,42.25,41.91,42.1,145493,0
+AIPI.US,D,20251209,000000,42.1,42.405,41.966,42.24,144318,0
+AIPI.US,D,20251210,000000,42.26,42.49,42.04,42.41,138022,0
+AIPI.US,D,20251211,000000,42.17,42.325,41.79,42.31,175001,0
+AIPI.US,D,20251212,000000,42.28,42.28,41.33,41.59,211186,0
+AIPI.US,D,20251215,000000,41.64,41.77,40.9602,40.98,184680,0
+AIPI.US,D,20251216,000000,40.99,41.2076,40.77,41.17,123019,0
+AIPI.US,D,20251217,000000,41.29,41.29,40.22,40.22,204377,0
+AIPI.US,D,20251218,000000,40.95,41,40.61,40.79,168179,0
+AIPI.US,D,20251219,000000,41,41.45,41,41.39,164014,0
+AIPI.US,D,20251222,000000,41.8,41.8,41.545,41.69,252647,0
+AIPI.US,D,20251223,000000,41.66,41.7487,41.42,41.74,235182,0
+AIPI.US,D,20251224,000000,40.53,40.53,40.31,40.5,194592,0
+AIPI.US,D,20251226,000000,40.61,40.61,40.375,40.44,280692,0
+AIPI.US,D,20251229,000000,40.25,40.4701,40.23,40.35,244791,0
+AIPI.US,D,20251230,000000,40.44,40.5,40.29,40.35,144168,0
+AIPI.US,D,20251231,000000,40.42,40.42,40.02,40.05,132340,0
+AIPI.US,D,20260102,000000,40.34,40.47,39.55,39.75,235003,0
+AIPI.US,D,20260105,000000,40.09,40.3327,39.9901,40.04,211097,0
+AIPI.US,D,20260106,000000,40.15,40.335,40,40.31,174786,0
+AIPI.US,D,20260107,000000,40.23,40.69,40.23,40.54,131019,0
+AIPI.US,D,20260108,000000,40.64,40.64,39.9888,40.09,164000,0
+AIPI.US,D,20260109,000000,40.15,40.195,39.83,40.08,151303,0
+AIPI.US,D,20260112,000000,39.94,40.19,39.86,40.13,152568,0
+AIPI.US,D,20260113,000000,40.1,40.2771,39.75,39.91,166866,0
+AIPI.US,D,20260114,000000,39.81,39.81,39.32,39.65,182834,0
+AIPI.US,D,20260115,000000,39.86,39.99,39.5001,39.57,158792,0
+AIPI.US,D,20260116,000000,39.85,39.85,39.42,39.63,109655,0
+AIPI.US,D,20260120,000000,39.18,39.48,38.95,39.03,268424,0
+AIPI.US,D,20260121,000000,39.24,39.58,38.97,39.36,194645,0
+AIPI.US,D,20260122,000000,39.72,39.88,39.6001,39.84,132212,0
+AIPI.US,D,20260123,000000,39.85,39.9985,39.67,39.78,251329,0
+AIPI.US,D,20260126,000000,39.92,40.09,39.8,39.93,235719,0
+AIPI.US,D,20260127,000000,40.24,40.24,39.98,40.09,207927,0
+AIPI.US,D,20260128,000000,39.1,39.18,38.85,38.9,252862,0
+AIPI.US,D,20260129,000000,38.74,38.7541,37.5201,38.18,414248,0
+AIPI.US,D,20260130,000000,38.01,38.1249,37.61,37.74,234667,0
+AIPI.US,D,20260202,000000,37.75,38.1285,37.7401,37.84,229186,0
+AIPI.US,D,20260203,000000,38.13,38.14,36.72,37.22,371427,0
+AIPI.US,D,20260204,000000,36.95,37.04,35.91,36.39,295179,0
+AIPI.US,D,20260205,000000,36.02,36.233,35.201,35.35,302782,0
+AIPI.US,D,20260206,000000,35.8,36.54,35.66,36.51,172867,0
+AIPI.US,D,20260209,000000,36.55,37.127,36.13,36.99,146209,0
+AIPI.US,D,20260210,000000,37.11,37.45,37.0901,37.17,158727,0
+AIPI.US,D,20260211,000000,37.4,37.4,36.6383,36.93,100620,0
+AIPI.US,D,20260212,000000,36.95,37.039,36.04,36.34,132590,0
+AIPI.US,D,20260213,000000,36.41,36.9885,36.1319,36.64,163488,0
+AIPI.US,D,20260217,000000,36.55,36.66,35.925,36.59,134766,0
+AIPI.US,D,20260218,000000,36.35,37.05,36.35,36.77,70636,0

daily/us/nasdaq etfs/amdl.us.txt

@@ -0,0 +1,481 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMDL.US,D,20240320,000000,23,23.07,20.9,22.16,45381,0
+AMDL.US,D,20240321,000000,24,24,21.54,21.8022,97541,0
+AMDL.US,D,20240322,000000,21.42,22.2999,20.884,22.023,62644,0
+AMDL.US,D,20240325,000000,20.32,22.77,20.101,21.75,102214,0
+AMDL.US,D,20240326,000000,22.15,22.65,21.12,21.61,87967,0
+AMDL.US,D,20240327,000000,22.2,22.35,21,21.9,57516,0
+AMDL.US,D,20240328,000000,21.98,22.8,21.85,22.15,86553,0
+AMDL.US,D,20240401,000000,22.08,23.7476,22.05,22.89,245522,0
+AMDL.US,D,20240402,000000,21.88,21.88,20.7066,21.76,150279,0
+AMDL.US,D,20240403,000000,21.28,22.4283,21.26,22.14,60347,0
+AMDL.US,D,20240404,000000,22.71,22.71,18.5501,18.58,716547,0
+AMDL.US,D,20240405,000000,19.1981,20.0074,18.5,19.58,234884,0
+AMDL.US,D,20240408,000000,19.03,19.73,18.68,19.42,103433,0
+AMDL.US,D,20240409,000000,19.23,19.7,18.7852,19.4913,510089,0
+AMDL.US,D,20240410,000000,19.03,19.2,18.1,18.7397,190869,0
+AMDL.US,D,20240411,000000,18.79,19.58,18.5483,19.48,81260,0
+AMDL.US,D,20240412,000000,18.19,18.3494,17.52,17.84,574383,0
+AMDL.US,D,20240415,000000,17.94,17.95,16.811,17.19,416741,0
+AMDL.US,D,20240416,000000,17.38,18.0723,17.38,17.86,481815,0
+AMDL.US,D,20240417,000000,17.87,17.96,15.79,15.7992,342369,0
+AMDL.US,D,20240418,000000,15.87,16.3302,15.48,15.99,435148,0
+AMDL.US,D,20240419,000000,15.29,15.72,13.9204,14.23,1076995,0
+AMDL.US,D,20240422,000000,14.44,14.811,14.09,14.56,210491,0
+AMDL.US,D,20240423,000000,15.22,15.5315,14.99,15.33,234920,0
+AMDL.US,D,20240424,000000,16.18,16.335,14.98,15.2,239495,0
+AMDL.US,D,20240425,000000,14.6,15.83,14.18,15.6,768800,0
+AMDL.US,D,20240426,000000,15.68,16.5499,15.51,16.28,224483,0
+AMDL.US,D,20240429,000000,16.72,17,16.07,16.9,861153,0
+AMDL.US,D,20240430,000000,16.97,17.3,16.5,16.6,796525,0
+AMDL.US,D,20240501,000000,14.33,15,13.1,13.53,868070,0
+AMDL.US,D,20240502,000000,13.69,14.1193,12.92,13.85,351462,0
+AMDL.US,D,20240503,000000,14.3,14.719,14.085,14.68,512113,0
+AMDL.US,D,20240506,000000,15.18,15.83,14.7933,15.71,369278,0
+AMDL.US,D,20240507,000000,15.73,16,15.25,15.4,221554,0
+AMDL.US,D,20240508,000000,15.2,15.55,15.02,15.27,145496,0
+AMDL.US,D,20240509,000000,15.16,15.3,14.6203,14.99,129343,0
+AMDL.US,D,20240510,000000,15.42,15.7482,14.7506,14.89,193997,0
+AMDL.US,D,20240513,000000,14.82,15.13,14.565,14.6,207546,0
+AMDL.US,D,20240514,000000,14.52,15.1962,14.265,15.09,524887,0
+AMDL.US,D,20240515,000000,15.6,16.38,15.43,16.36,525294,0
+AMDL.US,D,20240516,000000,16.64,18.1,16.48,17.01,1524027,0
+AMDL.US,D,20240517,000000,18.24,18.4481,16.9025,17.38,902317,0
+AMDL.US,D,20240520,000000,17.61,18.18,17.36,17.76,660483,0
+AMDL.US,D,20240521,000000,17.29,17.629,17.01,17.39,447805,0
+AMDL.US,D,20240522,000000,17.93,18.4,17.2001,17.5,707579,0
+AMDL.US,D,20240523,000000,18.58,19.1,15.99,16.45,1469681,0
+AMDL.US,D,20240524,000000,16.62,17.9,16.44,17.66,730607,0
+AMDL.US,D,20240528,000000,18.27,19.38,17.36,18.73,1404908,0
+AMDL.US,D,20240529,000000,17.83,17.99,16.9,17.34,1283637,0
+AMDL.US,D,20240530,000000,17.85,18.0899,17.07,17.62,762029,0
+AMDL.US,D,20240531,000000,17.69,18.2233,16.27,17.73,1156713,0
+AMDL.US,D,20240603,000000,18.45,18.57,16.42,16.97,1423333,0
+AMDL.US,D,20240604,000000,16.9,17.2289,16.02,16.23,1037857,0
+AMDL.US,D,20240605,000000,16.65,17.6699,16.53,17.5,1504973,0
+AMDL.US,D,20240606,000000,17.34,18.18,17.02,17.62,1067853,0
+AMDL.US,D,20240607,000000,17.51,18.14,17.45,17.8,750485,0
+AMDL.US,D,20240610,000000,16.7,17.33,16.09,16.25,1581226,0
+AMDL.US,D,20240611,000000,16.25,16.45,15.5301,15.95,624343,0
+AMDL.US,D,20240612,000000,16.21,16.56,15.88,16.19,894019,0
+AMDL.US,D,20240613,000000,16.19,16.65,15.6,16.11,861661,0
+AMDL.US,D,20240614,000000,15.81,16.37,15.63,16,567655,0
+AMDL.US,D,20240617,000000,15.73,15.95,14.9513,15.79,1263857,0
+AMDL.US,D,20240618,000000,15.51,15.549,14.7987,15.02,1132062,0
+AMDL.US,D,20240620,000000,15.25,17.38,15.23,16.4,3484598,0
+AMDL.US,D,20240621,000000,16.4,16.65,15.64,16.31,1375657,0
+AMDL.US,D,20240624,000000,16,16.7,15.6722,16.09,1210297,0
+AMDL.US,D,20240625,000000,16.16,16.21,15.3108,16.07,951944,0
+AMDL.US,D,20240626,000000,16.16,16.16,15.235,15.52,827467,0
+AMDL.US,D,20240627,000000,15.38,16.1298,15.38,15.92,860470,0
+AMDL.US,D,20240628,000000,16.06,17.28,15.92,16.44,1333861,0
+AMDL.US,D,20240701,000000,16.22,16.22,14.7,15.53,2711045,0
+AMDL.US,D,20240702,000000,15.39,16.86,15.3613,16.8,2004048,0
+AMDL.US,D,20240703,000000,16.74,17,16.4,16.69,1646969,0
+AMDL.US,D,20240705,000000,17.15,18.7699,17.0601,18.32,2983497,0
+AMDL.US,D,20240708,000000,18.98,19.84,18.62,19.8,3963107,0
+AMDL.US,D,20240709,000000,19.63,20.15,18.9,19.39,3636811,0
+AMDL.US,D,20240710,000000,20.02,21.64,19.5999,20.93,5449662,0
+AMDL.US,D,20240711,000000,21,21.62,19.39,20.47,5153939,0
+AMDL.US,D,20240712,000000,20.41,21.57,19.95,20.35,2759961,0
+AMDL.US,D,20240715,000000,20.96,21.2095,19.66,19.94,2406620,0
+AMDL.US,D,20240716,000000,19.88,19.94,18.791,19.43,2208262,0
+AMDL.US,D,20240717,000000,17.75,17.75,15.51,15.52,3961037,0
+AMDL.US,D,20240718,000000,16.28,16.28,14.29,14.76,3396231,0
+AMDL.US,D,20240719,000000,14.57,14.75,13.79,13.98,2052390,0
+AMDL.US,D,20240722,000000,14.46,14.88,14.145,14.76,3050304,0
+AMDL.US,D,20240723,000000,14.6,14.9592,14.37,14.41,1007244,0
+AMDL.US,D,20240724,000000,14.17,14.33,12.61,12.63,1869362,0
+AMDL.US,D,20240725,000000,12.52,12.65,11.25,11.52,2697812,0
+AMDL.US,D,20240726,000000,11.84,11.99,11.5,11.79,1643900,0
+AMDL.US,D,20240729,000000,11.97,12.54,11.5799,11.74,1983043,0
+AMDL.US,D,20240730,000000,11.78,12.069,10.79,11.51,4960385,0
+AMDL.US,D,20240731,000000,13.54,14.02,12.0476,12.51,9755903,0
+AMDL.US,D,20240801,000000,12.58,12.989,10.02,10.43,6379505,0
+AMDL.US,D,20240802,000000,10.56,11.12,10.2599,10.41,4042878,0
+AMDL.US,D,20240805,000000,8.81,11.43,8.74,10.78,4916556,0
+AMDL.US,D,20240806,000000,10.87,11.01,9.8519,10.01,3178191,0
+AMDL.US,D,20240807,000000,10.59,10.95,9.7499,9.77,2038006,0
+AMDL.US,D,20240808,000000,10.28,10.975,9.83,10.97,1940602,0
+AMDL.US,D,20240809,000000,10.65,10.8192,10.32,10.62,1419165,0
+AMDL.US,D,20240812,000000,10.62,11.209,10.46,11.02,1918091,0
+AMDL.US,D,20240813,000000,11.22,11.72,11.12,11.71,2104368,0
+AMDL.US,D,20240814,000000,12.05,12.05,11.1395,11.64,2072694,0
+AMDL.US,D,20240815,000000,12.02,12.8229,11.84,12.73,2402729,0
+AMDL.US,D,20240816,000000,12.4,13.055,12.34,12.91,1280375,0
+AMDL.US,D,20240819,000000,12.862,14.1072,12.7999,14.1,3395452,0
+AMDL.US,D,20240820,000000,14.3,15.3,13.94,14.3,5374208,0
+AMDL.US,D,20240821,000000,14.25,14.68,14.04,14.53,1857118,0
+AMDL.US,D,20240822,000000,14.72,14.8995,13.28,13.42,2618998,0
+AMDL.US,D,20240823,000000,13.75,14.22,13.42,13.98,1715893,0
+AMDL.US,D,20240826,000000,13.92,14.56,12.895,13.09,2257942,0
+AMDL.US,D,20240827,000000,13.08,13.355,12.81,13.16,1444833,0
+AMDL.US,D,20240828,000000,12.99,13.13,12.165,12.45,1961168,0
+AMDL.US,D,20240829,000000,12.45,12.95,12.115,12.28,1493558,0
+AMDL.US,D,20240830,000000,12.61,12.85,12.24,12.79,869787,0
+AMDL.US,D,20240903,000000,12.39,12.4,10.7,10.82,1421106,0
+AMDL.US,D,20240904,000000,11.38,11.8,11.05,11.41,1039683,0
+AMDL.US,D,20240905,000000,10.99,11.545,10.93,11.18,900745,0
+AMDL.US,D,20240906,000000,11.06,11.1,10.01,10.37,1031317,0
+AMDL.US,D,20240909,000000,10.64,10.98,10.44,10.94,805242,0
+AMDL.US,D,20240910,000000,11.07,11.71,10.8,11.67,1197555,0
+AMDL.US,D,20240911,000000,12.07,12.8595,11.34,12.82,2443194,0
+AMDL.US,D,20240912,000000,12.59,13.0882,12.44,12.97,1138067,0
+AMDL.US,D,20240913,000000,13.21,13.33,12.94,13.22,1548555,0
+AMDL.US,D,20240916,000000,13.11,13.575,12.98,13.17,1088385,0
+AMDL.US,D,20240917,000000,13.45,13.5,12.68,12.95,1047075,0
+AMDL.US,D,20240918,000000,12.95,13.27,12.4701,12.52,937275,0
+AMDL.US,D,20240919,000000,13.44,14.345,13.261,13.92,2019463,0
+AMDL.US,D,20240920,000000,13.78,14.04,13.1787,13.79,1513524,0
+AMDL.US,D,20240923,000000,13.82,13.99,13.62,13.92,787548,0
+AMDL.US,D,20240924,000000,14.04,14.426624,13.53,14.18,1351362,0
+AMDL.US,D,20240925,000000,14.29,15.02,14.165,14.87,1779417,0
+AMDL.US,D,20240926,000000,15.8,16.06,15.21,15.82,2324265,0
+AMDL.US,D,20240927,000000,15.82,16.06,15.13,15.23,1205119,0
+AMDL.US,D,20240930,000000,15,15.3666,14.86,15.2,975146,0
+AMDL.US,D,20241001,000000,15.22,15.4,14.08,14.39,1039872,0
+AMDL.US,D,20241002,000000,14.29,14.95,14.19,14.39,1286335,0
+AMDL.US,D,20241003,000000,14.35,15.64,14.35,14.94,1070472,0
+AMDL.US,D,20241004,000000,15.62,16.445,15.21,16.4,2057097,0
+AMDL.US,D,20241007,000000,16.43,16.6797,15.8925,16.42,2307689,0
+AMDL.US,D,20241008,000000,16.57,16.899,16.218,16.74,2069356,0
+AMDL.US,D,20241009,000000,17,17,16.1399,16.41,2488481,0
+AMDL.US,D,20241010,000000,16.19,16.56,14.68,15.11,4637683,0
+AMDL.US,D,20241011,000000,15.07,16.0168,14.87,15.75,2979422,0
+AMDL.US,D,20241014,000000,15.7,15.94,15.23,15.26,2360981,0
+AMDL.US,D,20241015,000000,14.86,15.0355,13.51,13.68,3322466,0
+AMDL.US,D,20241016,000000,13.92,13.92,13.3899,13.59,1711775,0
+AMDL.US,D,20241017,000000,14.23,14.31,13.5725,13.58,2037188,0
+AMDL.US,D,20241018,000000,13.77,13.87,13.46,13.52,1197711,0
+AMDL.US,D,20241021,000000,13.48,13.87,13.22,13.86,1621497,0
+AMDL.US,D,20241022,000000,13.61,13.64,12.815,13.2,2053935,0
+AMDL.US,D,20241023,000000,13.01,13.06,12.57,13,1331627,0
+AMDL.US,D,20241024,000000,13.27,13.36,12.89,13.08,1577160,0
+AMDL.US,D,20241025,000000,13.39,13.98,13.35,13.55,3227899,0
+AMDL.US,D,20241028,000000,13.94,14.24,13.68,14.18,4129755,0
+AMDL.US,D,20241029,000000,14.34,15.52,14.0014,15.3,12533689,0
+AMDL.US,D,20241030,000000,12.86,12.88,11.955,12.04,12019970,0
+AMDL.US,D,20241031,000000,11.85,12.04,11.18,11.3,4537931,0
+AMDL.US,D,20241101,000000,11.35,11.35,10.8607,10.93,4281545,0
+AMDL.US,D,20241104,000000,10.88,11.215,10.6216,10.76,2513576,0
+AMDL.US,D,20241105,000000,10.95,11.125,10.7812,10.92,2095357,0
+AMDL.US,D,20241106,000000,11.41,11.51,10.89,11.42,3441959,0
+AMDL.US,D,20241107,000000,11.68,12.2095,11.54,12.17,4190727,0
+AMDL.US,D,20241108,000000,12.07,12.2988,11.7803,11.87,3631748,0
+AMDL.US,D,20241111,000000,11.75,11.9499,11.365,11.77,3476727,0
+AMDL.US,D,20241112,000000,11.69,11.76,10.8399,11.18,4707926,0
+AMDL.US,D,20241113,000000,11.04,11.2801,10.45,10.49,5667941,0
+AMDL.US,D,20241114,000000,10.63,10.7983,10.3892,10.43,3399213,0
+AMDL.US,D,20241115,000000,10.05,10.18,9.6325,9.83,4280637,0
+AMDL.US,D,20241118,000000,10.31,10.6885,10.16,10.41,4180949,0
+AMDL.US,D,20241119,000000,10.19,10.52,10.15,10.47,4780261,0
+AMDL.US,D,20241120,000000,10.35,10.4,9.88,10.2,4254075,0
+AMDL.US,D,20241121,000000,10.35,10.58,9.81,10.17,4326227,0
+AMDL.US,D,20241122,000000,10.12,10.41,10.1,10.3,2743405,0
+AMDL.US,D,20241125,000000,10.62,10.885,10.405,10.72,3425010,0
+AMDL.US,D,20241126,000000,10.94,10.95,10.02,10.19,3398989,0
+AMDL.US,D,20241127,000000,10.12,10.21,9.4813,9.97,7099171,0
+AMDL.US,D,20241129,000000,9.97,10.29,9.8807,10.1,2410779,0
+AMDL.US,D,20241202,000000,10.19,10.92,10.19,10.82,4647338,0
+AMDL.US,D,20241203,000000,10.9085,11.01,10.66,10.79,4644904,0
+AMDL.US,D,20241204,000000,10.93,11.11,10.68,11.1,4810942,0
+AMDL.US,D,20241205,000000,11.07,11.075,10.53,10.69,4356334,0
+AMDL.US,D,20241206,000000,10.68,10.88,10.0801,10.25,4661899,0
+AMDL.US,D,20241209,000000,9.83,9.83,8.99,9.13,10520945,0
+AMDL.US,D,20241210,000000,9.2,9.21,8.5901,8.69,6728198,0
+AMDL.US,D,20241211,000000,8.78,9.15,8.47,9.01,8155999,0
+AMDL.US,D,20241212,000000,8.99,9.3,8.85,9.06,6161382,0
+AMDL.US,D,20241213,000000,9.11,9.11,8.25,8.54,16755615,0
+AMDL.US,D,20241216,000000,8.4,8.65,8.03,8.51,9634220,0
+AMDL.US,D,20241217,000000,8.21,8.5599,8.0301,8.29,10246840,0
+AMDL.US,D,20241218,000000,8.31,8.64,7.6701,7.8,12968375,0
+AMDL.US,D,20241219,000000,7.89,8.05,7.4101,7.48,10521804,0
+AMDL.US,D,20241220,000000,7.35,7.8399,7.34,7.51,10505737,0
+AMDL.US,D,20241223,000000,7.7,8.4,7.67,8.18,11657379,0
+AMDL.US,D,20241224,000000,8.56,8.57,8.19,8.4,8465584,0
+AMDL.US,D,20241226,000000,8.31,8.5274,8.23,8.24,6197838,0
+AMDL.US,D,20241227,000000,8.13,8.37,7.8539,8.26,10436247,0
+AMDL.US,D,20241230,000000,8.04,8.09,7.8699,7.88,12074288,0
+AMDL.US,D,20241231,000000,7.95,8.015,7.5701,7.66,8955053,0
+AMDL.US,D,20250102,000000,7.84,7.95,7.48,7.64,8205820,0
+AMDL.US,D,20250103,000000,7.76,8.25,7.74,8.24,13314983,0
+AMDL.US,D,20250106,000000,8.705,8.925,8.495,8.78,16657293,0
+AMDL.US,D,20250107,000000,8.89,9.0683,8.405,8.48,12686597,0
+AMDL.US,D,20250108,000000,8.08,8.1807,7.515,7.73,11996486,0
+AMDL.US,D,20250110,000000,7.26,7.33,6.8001,7,15368843,0
+AMDL.US,D,20250113,000000,6.91,7.17,6.8,7.16,7076007,0
+AMDL.US,D,20250114,000000,7.25,7.31,6.8,7,10871625,0
+AMDL.US,D,20250115,000000,7.19,7.52,7.16,7.47,13570751,0
+AMDL.US,D,20250116,000000,7.51,7.5998,7.245,7.26,8383955,0
+AMDL.US,D,20250117,000000,7.53,7.7865,7.52,7.63,10150646,0
+AMDL.US,D,20250121,000000,7.73,7.9199,7.59,7.73,10794839,0
+AMDL.US,D,20250122,000000,7.85,8.1599,7.685,7.91,13409529,0
+AMDL.US,D,20250123,000000,7.62,7.91,7.5101,7.82,8856145,0
+AMDL.US,D,20250124,000000,8,8.0867,7.71,7.8,10838164,0
+AMDL.US,D,20250127,000000,7.14,7.18,6.5217,6.8,13641010,0
+AMDL.US,D,20250128,000000,6.81,6.93,6.55,6.7,8307889,0
+AMDL.US,D,20250129,000000,6.89,7.2,6.781,7.07,11395237,0
+AMDL.US,D,20250130,000000,7.2,7.43,7.0201,7.24,7202524,0
+AMDL.US,D,20250131,000000,7.27,7.32,6.815,6.88,11331311,0
+AMDL.US,D,20250203,000000,6.62,6.7899,6.5348,6.67,12523370,0
+AMDL.US,D,20250204,000000,6.82,7.31,6.743,7.31,37281388,0
+AMDL.US,D,20250205,000000,5.85,6.38,5.7099,6.38,46064581,0
+AMDL.US,D,20250206,000000,6.24,6.43,6.03,6.15,15958213,0
+AMDL.US,D,20250207,000000,6.04,6.13,5.7801,5.87,20825305,0
+AMDL.US,D,20250210,000000,5.96,6.28,5.93,6.17,17083041,0
+AMDL.US,D,20250211,000000,6.01,6.4799,6,6.25,14893147,0
+AMDL.US,D,20250212,000000,6.1,6.33,6.025,6.32,14800719,0
+AMDL.US,D,20250213,000000,6.34,6.64,6.17,6.33,17802079,0
+AMDL.US,D,20250214,000000,6.41,6.635,6.3108,6.46,14171090,0
+AMDL.US,D,20250218,000000,6.58,6.75,6.51,6.6,13221777,0
+AMDL.US,D,20250219,000000,6.6,6.8087,6.47,6.65,13539151,0
+AMDL.US,D,20250220,000000,6.68,6.859,6.46,6.57,11981286,0
+AMDL.US,D,20250221,000000,6.65,6.7573,6.15,6.19,19698904,0
+AMDL.US,D,20250224,000000,6.26,6.27,5.87,5.8867,16964180,0
+AMDL.US,D,20250225,000000,5.83,5.94,5.3999,5.44,20326096,0
+AMDL.US,D,20250226,000000,5.54,5.625,5.431,5.52,17602534,0
+AMDL.US,D,20250227,000000,5.56,5.6193,4.96,4.96,24753888,0
+AMDL.US,D,20250228,000000,4.96,5.19,4.88,5,16459615,0
+AMDL.US,D,20250303,000000,5.16,5.2399,4.71,4.83,26910062,0
+AMDL.US,D,20250304,000000,4.6,5.31,4.59,5.07,31217320,0
+AMDL.US,D,20250305,000000,5.04,5.18,4.88,5.17,21022507,0
+AMDL.US,D,20250306,000000,4.91,5.101,4.82,4.88,24218053,0
+AMDL.US,D,20250307,000000,4.85,5.045,4.63,5.02,20817636,0
+AMDL.US,D,20250310,000000,4.84,5.11,4.5648,4.64,15456255,0
+AMDL.US,D,20250311,000000,4.66,4.7958,4.46,4.65,11113760,0
+AMDL.US,D,20250312,000000,4.87,5.135,4.7901,5.05,12549105,0
+AMDL.US,D,20250313,000000,4.93,4.9685,4.6919,4.78,11560432,0
+AMDL.US,D,20250314,000000,4.93,5.0701,4.91,5.05,9406386,0
+AMDL.US,D,20250317,000000,5.2,5.5699,5.2,5.4,15689333,0
+AMDL.US,D,20250318,000000,5.32,5.405,5.24,5.3,8960535,0
+AMDL.US,D,20250319,000000,5.37,5.735,5.14,5.57,16894107,0
+AMDL.US,D,20250320,000000,5.46,5.78,5.45,5.67,14230833,0
+AMDL.US,D,20250321,000000,5.475,5.675,5.365,5.59,12369430,0
+AMDL.US,D,20250324,000000,5.94,6.47,5.905,6.37,18503212,0
+AMDL.US,D,20250325,000000,6.295,6.48,6.2303,6.48,12439324,0
+AMDL.US,D,20250326,000000,6.38,6.5885,5.7801,5.95,16004287,0
+AMDL.US,D,20250327,000000,5.52,5.66,5.44,5.55,13742212,0
+AMDL.US,D,20250328,000000,5.43,5.54,5.12,5.19,15408944,0
+AMDL.US,D,20250331,000000,4.91,5.16,4.75,5.14,18039111,0
+AMDL.US,D,20250401,000000,5.09,5.16,4.9651,5.15,17575747,0
+AMDL.US,D,20250402,000000,5.02,5.2951,4.955,5.18,19992452,0
+AMDL.US,D,20250403,000000,4.64,4.81,4.23,4.24,17435381,0
+AMDL.US,D,20250404,000000,3.91,3.9985,3.33,3.52,21510629,0
+AMDL.US,D,20250407,000000,3.11,3.78,2.8633,3.34,18586577,0
+AMDL.US,D,20250408,000000,3.54,3.76,2.7701,2.9,20983836,0
+AMDL.US,D,20250409,000000,2.97,4.36,2.96,4.28,26549747,0
+AMDL.US,D,20250410,000000,3.79,3.94,3.2501,3.56,21248350,0
+AMDL.US,D,20250411,000000,3.71,4.05,3.71,3.93,17868639,0
+AMDL.US,D,20250414,000000,4.26,4.27,3.94,4.04,21801416,0
+AMDL.US,D,20250415,000000,4.05,4.23,4.05,4.09,14952908,0
+AMDL.US,D,20250416,000000,3.44,3.6799,3.235,3.5,25337876,0
+AMDL.US,D,20250417,000000,3.52,3.5499,3.3515,3.42,13665740,0
+AMDL.US,D,20250421,000000,3.3,3.32,3.13,3.28,13167157,0
+AMDL.US,D,20250422,000000,3.31,3.3998,3.24,3.33,17246474,0
+AMDL.US,D,20250423,000000,3.75,3.89,3.6245,3.63,20174742,0
+AMDL.US,D,20250424,000000,3.74,3.99,3.645,3.97,14090050,0
+AMDL.US,D,20250425,000000,3.88,4.1899,3.83,4.16,16423697,0
+AMDL.US,D,20250428,000000,4.06,4.22,3.9431,4.13,17452996,0
+AMDL.US,D,20250429,000000,4.07,4.19,4.0365,4.1,17502011,0
+AMDL.US,D,20250430,000000,3.805,4.22,3.745,4.2,23764842,0
+AMDL.US,D,20250501,000000,4.37,4.4499,4.13,4.15,20856273,0
+AMDL.US,D,20250502,000000,4.29,4.419945,4.2801,4.33,17419348,0
+AMDL.US,D,20250505,000000,4.35,4.61,4.325,4.47,25875821,0
+AMDL.US,D,20250506,000000,4.27,4.4301,4.2,4.3,32979782,0
+AMDL.US,D,20250507,000000,4.49,4.72,4.15,4.46,38577071,0
+AMDL.US,D,20250508,000000,4.6,4.9,4.56,4.58,23077789,0
+AMDL.US,D,20250509,000000,4.65,4.73,4.56,4.67,21539811,0
+AMDL.US,D,20250512,000000,5.35,5.37,5.045,5.15,27567465,0
+AMDL.US,D,20250513,000000,5.28,5.6251,5.235,5.56,37401270,0
+AMDL.US,D,20250514,000000,6.3,6.5504,5.97,6.08,50168454,0
+AMDL.US,D,20250515,000000,5.995,6.0501,5.6925,5.78,35113735,0
+AMDL.US,D,20250516,000000,6.09,6.1199,5.89,6.01,33050041,0
+AMDL.US,D,20250519,000000,5.78,5.84,5.69,5.76,21531275,0
+AMDL.US,D,20250520,000000,5.72,5.73,5.49,5.64,21846564,0
+AMDL.US,D,20250521,000000,5.66,5.8896,5.39,5.48,38418844,0
+AMDL.US,D,20250522,000000,5.48,5.545,5.34,5.35,33741533,0
+AMDL.US,D,20250523,000000,5.095,5.375,5.0535,5.31,26354239,0
+AMDL.US,D,20250527,000000,5.58,5.8,5.5,5.72,33076661,0
+AMDL.US,D,20250528,000000,5.75,5.75,5.5222,5.55,26770918,0
+AMDL.US,D,20250529,000000,5.8,5.8,5.47,5.56,34988251,0
+AMDL.US,D,20250530,000000,5.41,5.4698,5.12,5.33,35055904,0
+AMDL.US,D,20250602,000000,5.37,5.73,5.36,5.71,27514415,0
+AMDL.US,D,20250603,000000,5.6999,6,5.575,5.97,37743309,0
+AMDL.US,D,20250604,000000,5.98,6.17,5.8001,6.09,32253729,0
+AMDL.US,D,20250605,000000,6.13,6.1555,5.69,5.8,38355853,0
+AMDL.US,D,20250606,000000,6,6.0566,5.81,5.85,25107481,0
+AMDL.US,D,20250609,000000,6.14,6.47,6.14,6.4,49983456,0
+AMDL.US,D,20250610,000000,6.35,6.635,6.3065,6.56,36590188,0
+AMDL.US,D,20250611,000000,6.68,6.68,6.195,6.33,43649786,0
+AMDL.US,D,20250612,000000,6.26,6.44,6,6.04,50077949,0
+AMDL.US,D,20250613,000000,5.8,5.99,5.69,5.81,41328124,0
+AMDL.US,D,20250616,000000,6.05,7,5.975,6.84,54644864,0
+AMDL.US,D,20250617,000000,7.01,7.29,6.845,6.91,55579181,0
+AMDL.US,D,20250618,000000,7.005,7.125,6.75,6.87,43045229,0
+AMDL.US,D,20250620,000000,7.09,7.5097,6.94,7.02,42067132,0
+AMDL.US,D,20250623,000000,7.26,7.56,6.855,7.16,45824862,0
+AMDL.US,D,20250624,000000,7.59,8.17,7.53,8.14,52247195,0
+AMDL.US,D,20250625,000000,8.42,8.82,8.261,8.73,48715209,0
+AMDL.US,D,20250626,000000,9.02,9.03,8.53,8.75,35359023,0
+AMDL.US,D,20250627,000000,8.8,9.2391,8.495,8.77,39293775,0
+AMDL.US,D,20250630,000000,8.77,8.79,8.425,8.51,42933321,0
+AMDL.US,D,20250701,000000,8.14,8.31,7.7101,7.83,38490660,0
+AMDL.US,D,20250702,000000,7.74,8.25,7.725,8.1,42366769,0
+AMDL.US,D,20250703,000000,8.16,8.2092,7.95,8.02,21566255,0
+AMDL.US,D,20250707,000000,7.9,7.955,7.5,7.66,28319729,0
+AMDL.US,D,20250708,000000,7.94,8.15,7.785,8,38213710,0
+AMDL.US,D,20250709,000000,8.09,8.32,7.965,8.07,52605114,0
+AMDL.US,D,20250710,000000,8.6,8.92,8.4601,8.73,54271908,0
+AMDL.US,D,20250711,000000,8.52,9.115,8.4197,8.99,52975036,0
+AMDL.US,D,20250714,000000,8.83,9.1356,8.44,8.97,46406109,0
+AMDL.US,D,20250715,000000,9.87,10.49,9.86,10.12,56829450,0
+AMDL.US,D,20250716,000000,10.09,10.73,9.7501,10.7,62153895,0
+AMDL.US,D,20250717,000000,10.91,10.93,10.5,10.73,32628073,0
+AMDL.US,D,20250718,000000,10.61,10.78,10.19,10.27,31652291,0
+AMDL.US,D,20250721,000000,10.35,10.7097,10.25,10.27,36932278,0
+AMDL.US,D,20250722,000000,10.16,10.16,9.26,9.97,43644271,0
+AMDL.US,D,20250723,000000,10.18,10.565,10.14,10.46,32088885,0
+AMDL.US,D,20250724,000000,10.56,11.1651,10.433,10.92,37093518,0
+AMDL.US,D,20250725,000000,11.13,11.6,10.95,11.49,31907872,0
+AMDL.US,D,20250728,000000,11.86,12.635,11.81,12.5,37418058,0
+AMDL.US,D,20250729,000000,12.72,13.73,12.64,13.03,51501516,0
+AMDL.US,D,20250730,000000,12.76,13.46,12.5,13.34,33356517,0
+AMDL.US,D,20250731,000000,13.72,13.76,12.64,12.84,31511207,0
+AMDL.US,D,20250801,000000,11.92,12.565,11.462,12.16,29036326,0
+AMDL.US,D,20250804,000000,12.6,13.04,12.43005,12.89,24209339,0
+AMDL.US,D,20250805,000000,12.99,13.0592,12.23,12.54,42824837,0
+AMDL.US,D,20250806,000000,11.18,11.3449,10.1408,10.91,59712440,0
+AMDL.US,D,20250807,000000,11.39,12.5899,11.39,12.16,38129920,0
+AMDL.US,D,20250808,000000,12.365,12.71,11.872,12.17,29508178,0
+AMDL.US,D,20250811,000000,11.77,13.03,11.71,12.12,42960390,0
+AMDL.US,D,20250812,000000,12.255,12.5,11.58,12.48,32612758,0
+AMDL.US,D,20250813,000000,13.2,14.1403,13.1,13.83,46125820,0
+AMDL.US,D,20250814,000000,13.15,13.975,13.09,13.31,33224199,0
+AMDL.US,D,20250815,000000,13.15,13.15,12.6,12.79,28121218,0
+AMDL.US,D,20250818,000000,12.67,12.96,12.325,12.58,21679768,0
+AMDL.US,D,20250819,000000,12.16,12.16,11.163,11.21,26968847,0
+AMDL.US,D,20250820,000000,10.85,11.22,10.08,11.03,23777699,0
+AMDL.US,D,20250821,000000,11.12,11.12,10.6203,10.82,15202581,0
+AMDL.US,D,20250822,000000,10.6,11.45,10.56,11.35,23815687,0
+AMDL.US,D,20250825,000000,11.05,11.06,10.534,10.75,18769387,0
+AMDL.US,D,20250826,000000,11.45,11.59,10.9549,11.18,23759622,0
+AMDL.US,D,20250827,000000,11.1,11.31,10.9,11.24,11830160,0
+AMDL.US,D,20250828,000000,11.43,11.76,11.19,11.42,20638716,0
+AMDL.US,D,20250829,000000,11.16,11.42,10.515,10.62,14907788,0
+AMDL.US,D,20250902,000000,10,10.58,9.83,10.58,14787751,0
+AMDL.US,D,20250903,000000,10.51,10.74,10.34,10.54,10500902,0
+AMDL.US,D,20250904,000000,10.26,10.52,9.9715,10.48,11302606,0
+AMDL.US,D,20250905,000000,9.885,9.89,9,9.1,36028782,0
+AMDL.US,D,20250908,000000,9.18,9.29,8.885,9.13,29107096,0
+AMDL.US,D,20250909,000000,9.2,9.67,9.2,9.65,32747081,0
+AMDL.US,D,20250910,000000,10.6,10.73,9.9221,10.12,40180012,0
+AMDL.US,D,20250911,000000,10,10.2,9.54,9.62,40763154,0
+AMDL.US,D,20250912,000000,9.79,10.2,9.53,9.97,34431840,0
+AMDL.US,D,20250915,000000,10.15,10.32,9.8501,10.31,39779807,0
+AMDL.US,D,20250916,000000,10.32,10.39,10.04,10.2,26990201,0
+AMDL.US,D,20250917,000000,10.05,10.35,9.61,10.04,29593834,0
+AMDL.US,D,20250918,000000,9,9.97,8.875,9.88,65711379,0
+AMDL.US,D,20250919,000000,9.81,10.1002,9.61,9.79,32595802,0
+AMDL.US,D,20250922,000000,9.82,10.4599,9.8,10.09,39994547,0
+AMDL.US,D,20250923,000000,10.19,10.55,10.02,10.24,27991991,0
+AMDL.US,D,20250924,000000,10.49,10.76,9.9201,10.22,29185395,0
+AMDL.US,D,20250925,000000,9.75,10.3167,9.45,10.28,26597355,0
+AMDL.US,D,20250926,000000,10.17,10.37,9.735,10.03,22477825,0
+AMDL.US,D,20250929,000000,10.12,10.64,10.09,10.26,27847489,0
+AMDL.US,D,20250930,000000,10.19,10.3846,10.02,10.33,21359689,0
+AMDL.US,D,20251001,000000,10.21,10.63,10.17,10.61,27831352,0
+AMDL.US,D,20251002,000000,11.21,11.52,10.88,11.34,37644686,0
+AMDL.US,D,20251003,000000,11.46,11.4699,10.455,10.66,24381392,0
+AMDL.US,D,20251006,000000,18.65,18.67,15.63,15.7,106498198,0
+AMDL.US,D,20251007,000000,17.41,18.05,16.5644,16.91,44325261,0
+AMDL.US,D,20251008,000000,17.13,20.8,16.77,20.74,60417218,0
+AMDL.US,D,20251009,000000,20.87,21.5498,19.68,20.28,52289901,0
+AMDL.US,D,20251010,000000,20.26,20.4799,16.835,17.1,51674090,0
+AMDL.US,D,20251013,000000,17.98,18.6,17.12,17.35,21033848,0
+AMDL.US,D,20251014,000000,17.8,18.725,17.29,17.61,32773121,0
+AMDL.US,D,20251015,000000,18.36,21.03,18.07,20.95,35659064,0
+AMDL.US,D,20251016,000000,20.5,21.38,20.1,20.21,21782067,0
+AMDL.US,D,20251017,000000,19.95,20.3442,19.065,19.95,19049175,0
+AMDL.US,D,20251020,000000,20.5,21.6282,20.173,21.21,20409473,0
+AMDL.US,D,20251021,000000,21.06,21.52,20.0701,20.77,15366606,0
+AMDL.US,D,20251022,000000,20.56,21.13,18.475,19.41,19946898,0
+AMDL.US,D,20251023,000000,19.37,20.34,19.12,20.19,9748423,0
+AMDL.US,D,20251024,000000,21.64,23.33,21.4,23.27,22320755,0
+AMDL.US,D,20251027,000000,24.205,24.6201,22.68,24.5,29860063,0
+AMDL.US,D,20251028,000000,24.4,25.43,24.17,24.17,16608916,0
+AMDL.US,D,20251029,000000,25.31,25.86,24.065,25.35,17107856,0
+AMDL.US,D,20251030,000000,24.53,25.25,23.49,23.53,11451185,0
+AMDL.US,D,20251031,000000,24.39,24.8493,23.25,23.74,9303077,0
+AMDL.US,D,20251103,000000,24.33,24.6399,23.34,24.41,10700574,0
+AMDL.US,D,20251104,000000,22.655,23.96,22.0958,22.61,16203762,0
+AMDL.US,D,20251105,000000,21.37,24.305,21.31,23.66,22874001,0
+AMDL.US,D,20251106,000000,23.18,23.18,19.91,20.26,20652703,0
+AMDL.US,D,20251107,000000,19.09,19.7499,18.04,19.53,14014589,0
+AMDL.US,D,20251110,000000,20.98,22.08,20.7,21.27,10270049,0
+AMDL.US,D,20251111,000000,20.86,22.03,19.66,20.14,19683850,0
+AMDL.US,D,20251112,000000,22.75,24.525,22.28,23.74,25967243,0
+AMDL.US,D,20251113,000000,22.45,23.8699,21.4,21.73,16718769,0
+AMDL.US,D,20251114,000000,20.3,22.67,19.47,21.52,12977371,0
+AMDL.US,D,20251117,000000,20.81,21.85,19.8343,20.41,7122636,0
+AMDL.US,D,20251118,000000,19.74,19.97,17.73,18.66,10992769,0
+AMDL.US,D,20251119,000000,18.6,19.47,16.96,17.59,10242988,0
+AMDL.US,D,20251120,000000,18.97,19.22,14.6,14.82,17998247,0
+AMDL.US,D,20251121,000000,15.14,15.18,13.22,14.48,15993574,0
+AMDL.US,D,20251124,000000,14.94,16.35,14.79,16.08,11353318,0
+AMDL.US,D,20251125,000000,14.04,14.7957,12.98,14.73,22668421,0
+AMDL.US,D,20251126,000000,15.3,16.07,14.85,15.87,13979888,0
+AMDL.US,D,20251128,000000,16.21,16.465,15.85,16.35,5449155,0
+AMDL.US,D,20251201,000000,15.84,16.87,15.7561,16.68,6354905,0
+AMDL.US,D,20251202,000000,17,17.62,15.865,15.99,10235693,0
+AMDL.US,D,20251203,000000,16.17,16.42,15.48,16.33,8669486,0
+AMDL.US,D,20251204,000000,16.19,16.56,15.83,16.1,7207828,0
+AMDL.US,D,20251205,000000,16.31,17.215,16.13,16.36,10336735,0
+AMDL.US,D,20251208,000000,16.53,17.22,16.43,16.84,8180385,0
+AMDL.US,D,20251209,000000,16.81,17.39,16.36,16.91,6159777,0
+AMDL.US,D,20251210,000000,16.935,17.05,16.46,16.88,6954166,0
+AMDL.US,D,20251211,000000,16.3,16.88,15.169,16.87,7486667,0
+AMDL.US,D,20251212,000000,16.4,17.02,14.99,15.25,8308514,0
+AMDL.US,D,20251215,000000,15.475,15.89,14.6334,14.76,5443196,0
+AMDL.US,D,20251216,000000,14.63,15.135,14.4255,14.97,6193237,0
+AMDL.US,D,20251217,000000,15.09,15.33,13.32,13.41,9190324,0
+AMDL.US,D,20251218,000000,14.175,14.5194,13.735,13.79,5462233,0
+AMDL.US,D,20251219,000000,14.265,15.72,14.24,15.51,9084874,0
+AMDL.US,D,20251222,000000,16.45,16.46,15.4797,15.7,6585833,0
+AMDL.US,D,20251223,000000,15.38,15.89,15.31,15.68,5014103,0
+AMDL.US,D,20251224,000000,15.685,15.93,15.55,15.71,2753443,0
+AMDL.US,D,20251226,000000,15.76,15.95,15.4,15.67,4516705,0
+AMDL.US,D,20251229,000000,15.17,15.83,14.85,15.77,5002644,0
+AMDL.US,D,20251230,000000,15.82,15.935,15.5801,15.71,3133770,0
+AMDL.US,D,20251231,000000,15.8,16.045,15.54,15.55,4780734,0
+AMDL.US,D,20260102,000000,16.23,17.4,16.23,16.86,10396520,0
+AMDL.US,D,20260105,000000,17.89,18.46,16.43,16.53,10194242,0
+AMDL.US,D,20260106,000000,16.71,16.7359,15.05,15.51,12733065,0
+AMDL.US,D,20260107,000000,15.17,15.17,14.47,14.87,8785912,0
+AMDL.US,D,20260108,000000,14.98,15,13.9336,14.13,7831307,0
+AMDL.US,D,20260109,000000,14.235,14.47,13.89,13.9,6523216,0
+AMDL.US,D,20260112,000000,13.635,14.81,13.44,14.52,9751107,0
+AMDL.US,D,20260113,000000,15.54,16.67,15.52,16.37,15610081,0
+AMDL.US,D,20260114,000000,15.85,16.815,15.5,16.75,10658177,0
+AMDL.US,D,20260115,000000,17.39,18.95,17.29,17.4,17026672,0
+AMDL.US,D,20260116,000000,18.34,18.37,17.53,17.97,9378003,0
+AMDL.US,D,20260120,000000,17.07,19.16,16.98,17.99,14232941,0
+AMDL.US,D,20260121,000000,18.59,21.22,18.58,20.74,21671778,0
+AMDL.US,D,20260122,000000,21.05,21.79,20.22,21.39,12389086,0
+AMDL.US,D,20260123,000000,22.63,23.6,21.8,22.37,14558685,0
+AMDL.US,D,20260126,000000,21.86,22.1,20.7603,20.92,6774867,0
+AMDL.US,D,20260127,000000,21.05,21.6236,20.38,21.05,5995826,0
+AMDL.US,D,20260128,000000,21.38,21.93,20.74,21.15,8904206,0
+AMDL.US,D,20260129,000000,21.44,22.4599,18.74,21.05,12933243,0
+AMDL.US,D,20260130,000000,18.51,19.8897,18.115,18.5,10833714,0
+AMDL.US,D,20260202,000000,18.29,20.53,18.2,19.95,9217066,0
+AMDL.US,D,20260203,000000,20.75,20.97,18.46,19.3,21565880,0
+AMDL.US,D,20260204,000000,14.935,15.5399,12.43,12.65,39822898,0
+AMDL.US,D,20260205,000000,12.795,13.08,11.4,11.61,20973264,0
+AMDL.US,D,20260206,000000,12.15,13.625,12.08,13.52,20764618,0
+AMDL.US,D,20260209,000000,13.32,14.71,12.97,14.49,15003670,0
+AMDL.US,D,20260210,000000,14.39,14.95,14.1201,14.18,10216996,0
+AMDL.US,D,20260211,000000,14.7,14.97,13.595,14.16,10617087,0
+AMDL.US,D,20260212,000000,14.49,14.8099,13.05,13.16,12714448,0
+AMDL.US,D,20260213,000000,12.92,13.66,12.9,13.31,12099396,0
+AMDL.US,D,20260217,000000,12.65,13.05,11.73,12.76,10639291,0
+AMDL.US,D,20260218,000000,12.2,12.78,11.775,12.4,9374454,0

daily/us/nasdaq etfs/amzd.us.txt

@@ -0,0 +1,864 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMZD.US,D,20220909,000000,23.6355,23.6355,23.0968,23.0968,2314.4296544036,0
+AMZD.US,D,20220912,000000,22.7637,22.7637,22.6064,22.6064,5080.1067315008,0
+AMZD.US,D,20220913,000000,23.4004,24.232,23.4004,24.1627,47721.967254275,0
+AMZD.US,D,20220914,000000,24.1448,24.1546,23.8523,23.8523,4508.3905398528,0
+AMZD.US,D,20220915,000000,24.1546,24.2918,23.9489,24.2594,4367.5033354824,0
+AMZD.US,D,20220916,000000,24.997,25.3496,24.7719,24.7916,17641.528199424,0
+AMZD.US,D,20220919,000000,24.9872,24.9872,24.5464,24.5464,2641.1246210596,0
+AMZD.US,D,20220920,000000,24.8305,25.2184,24.6738,25.1146,6739.1046090508,0
+AMZD.US,D,20220921,000000,25.1048,25.8394,24.8011,25.8394,20391.891449959,0
+AMZD.US,D,20220922,000000,26.0745,26.2498,25.859,26.0843,9424.1288662548,0
+AMZD.US,D,20220923,000000,26.5311,26.9364,26.5311,26.8581,8747.2577322144,0
+AMZD.US,D,20220926,000000,26.9952,27.005,26.0941,26.574,11947.847483672,0
+AMZD.US,D,20220927,000000,26.0745,26.8875,26.0059,26.7431,7975.4408734896,0
+AMZD.US,D,20220928,000000,26.7307,26.7405,25.8002,25.9178,11447.59581598,0
+AMZD.US,D,20220929,000000,26.4369,26.956,26.4271,26.6132,12843.195876664,0
+AMZD.US,D,20220930,000000,26.8091,27.0441,26.1479,26.9854,11459.84687723,0
+AMZD.US,D,20221003,000000,26.7797,26.8973,26.2018,26.29,6216.3926624012,0
+AMZD.US,D,20221004,000000,25.1635,25.2997,24.7326,25.1813,24071.293511922,0
+AMZD.US,D,20221005,000000,25.7023,25.8002,25.0436,25.236,12697.20406344,0
+AMZD.US,D,20221006,000000,25.3193,25.4378,25.1244,25.3307,11618.089751704,0
+AMZD.US,D,20221007,000000,25.8933,26.5936,25.888,26.574,6515.5227412456,0
+AMZD.US,D,20221010,000000,26.3879,26.9648,26.289,26.7329,8475.6925411816,0
+AMZD.US,D,20221011,000000,27.0344,27.5046,26.3399,27.1079,15961.090964687,0
+AMZD.US,D,20221012,000000,27.0246,27.2357,26.8283,26.9462,3647.7534870684,0
+AMZD.US,D,20221013,000000,28.1804,28.6713,26.956,26.9944,20602.201334744,0
+AMZD.US,D,20221014,000000,27.0834,28.3959,26.721,28.3959,13555.799272682,0
+AMZD.US,D,20221017,000000,27.3772,27.3772,26.4859,26.5919,19695.622802274,0
+AMZD.US,D,20221018,000000,25.2713,26.2802,25.2713,26.001,19278.065798016,0
+AMZD.US,D,20221019,000000,26.3781,26.4957,26.0941,26.2456,15606.83111022,0
+AMZD.US,D,20221020,000000,26.3879,26.3879,25.5269,26.1955,13214.811401235,0
+AMZD.US,D,20221021,000000,26.2899,26.2899,25.2713,25.2959,11695.679806285,0
+AMZD.US,D,20221024,000000,25.3888,25.8492,25.1244,25.2001,9962.1546394664,0
+AMZD.US,D,20221025,000000,25.1929,25.2616,24.9368,25.0481,24353.067920663,0
+AMZD.US,D,20221026,000000,26.0157,26.1714,25.3784,26.0894,48838.85567153,0
+AMZD.US,D,20221027,000000,26.4859,27.3282,26.4466,27.1559,164089.69345537,0
+AMZD.US,D,20221028,000000,30.2864,30.4235,28.8465,28.9701,166180.54124197,0
+AMZD.US,D,20221031,000000,28.9346,29.6987,28.6604,29.2383,70477.292603636,0
+AMZD.US,D,20221101,000000,28.7583,31.0406,28.6898,30.8643,76448.664041046,0
+AMZD.US,D,20221102,000000,30.8888,32.3531,30.8643,32.3143,83059.132506976,0
+AMZD.US,D,20221103,000000,32.265,33.411,31.8927,33.321,64483.46088727,0
+AMZD.US,D,20221104,000000,32.5098,33.5481,32.2953,32.7727,43156.405095258,0
+AMZD.US,D,20221107,000000,32.4021,33.3414,32.4021,32.9009,46553.011826709,0
+AMZD.US,D,20221108,000000,32.8233,33.7195,32.4951,33.0682,48770.453912887,0
+AMZD.US,D,20221109,000000,33.4991,34.5864,33.4991,34.4942,25365.822317297,0
+AMZD.US,D,20221110,000000,31.7458,32.1645,29.6007,30.3146,122084.88811758,0
+AMZD.US,D,20221111,000000,29.8456,30.2962,28.9337,29.0032,60470.217406255,0
+AMZD.US,D,20221114,000000,29.8063,29.9494,29.3215,29.7113,18372.508187317,0
+AMZD.US,D,20221115,000000,28.2686,29.8701,28.151,29.569,23370.941177154,0
+AMZD.US,D,20221116,000000,30.2335,30.5116,29.777,30.0649,31286.147666166,0
+AMZD.US,D,20221117,000000,30.7075,31.0406,30.3353,30.7957,41295.264707089,0
+AMZD.US,D,20221118,000000,30.4921,31.5597,30.4921,31.0602,21189.231352954,0
+AMZD.US,D,20221121,000000,30.8741,32.167,30.8741,31.6283,44669.411159583,0
+AMZD.US,D,20221122,000000,31.6381,31.883,31.3354,31.3394,51824.03092935,0
+AMZD.US,D,20221123,000000,31.3645,31.3834,30.9622,31.0623,33704.711341191,0
+AMZD.US,D,20221125,000000,31.1826,31.3883,31.0112,31.2845,11556.834445456,0
+AMZD.US,D,20221128,000000,31.1777,31.2701,30.5018,31.1085,15634.395998031,0
+AMZD.US,D,20221129,000000,31.0993,31.9319,31.0993,31.6425,17024.891449861,0
+AMZD.US,D,20221130,000000,31.6675,31.9221,30.2766,30.2877,33946.669800871,0
+AMZD.US,D,20221201,000000,30.1688,30.6047,30.0709,30.5533,9302.6391755296,0
+AMZD.US,D,20221202,000000,30.8153,31.0749,30.688,31.0275,57582.029716662,0
+AMZD.US,D,20221205,000000,31.2757,32.0789,31.1091,32.0464,120885.30503689,0
+AMZD.US,D,20221206,000000,32.2356,33.1073,32.1572,33.078,42259.014858724,0
+AMZD.US,D,20221207,000000,33.1073,33.2944,32.6134,32.98,27977.340207003,0
+AMZD.US,D,20221208,000000,32.65,33.1086,32.14,32.2517,115449,0
+AMZD.US,D,20221209,000000,32.87,32.87,32.41,32.6967,13070,0
+AMZD.US,D,20221212,000000,32.62,33.1,32.19,32.1956,24170,0
+AMZD.US,D,20221213,000000,30.5,32.0197,30.5,31.45,109119,0
+AMZD.US,D,20221214,000000,31.46,32.25,31.27,31.7861,20245,0
+AMZD.US,D,20221215,000000,32.41,33.2099,32.36,32.98,25316,0
+AMZD.US,D,20221216,000000,33,33.5131,32.631,33.175,41146,0
+AMZD.US,D,20221219,000000,33.28,34.399,33.17,34.27,30480,0
+AMZD.US,D,20221220,000000,34.091,34.3499,33.491,34.03,16236,0
+AMZD.US,D,20221221,000000,33.76,33.8599,33.33,33.38,18332,0
+AMZD.US,D,20221222,000000,33.92,35.0732,33.92,34.51,38402,0
+AMZD.US,D,20221223,000000,34.87,34.87,33.86,33.9634,8572,0
+AMZD.US,D,20221227,000000,33.98,34.87,33.98,34.87,13589,0
+AMZD.US,D,20221228,000000,35.21,35.35,34.68,35.3259,18405,0
+AMZD.US,D,20221229,000000,34.92,34.9801,34.23,34.31,8785,0
+AMZD.US,D,20221230,000000,34.91,34.999,34.4356,34.4356,8484,0
+AMZD.US,D,20230103,000000,33.79,34.27,33.44,33.63,29422,0
+AMZD.US,D,20230104,000000,33.8227,34.6392,33.6206,34.0113,23737,0
+AMZD.US,D,20230105,000000,34.04,34.81,33.98,34.81,57510,0
+AMZD.US,D,20230106,000000,34.89,35.455,33.47,33.6,48281,0
+AMZD.US,D,20230109,000000,33,33.075,32.26,33.075,38107,0
+AMZD.US,D,20230110,000000,33.05,33.06,32.05,32.09,70977,0
+AMZD.US,D,20230111,000000,31.74,31.74,30.215,30.32,128750,0
+AMZD.US,D,20230112,000000,29.72,30.675,29.6,30.2,42852,0
+AMZD.US,D,20230113,000000,30.52,30.52,29.27,29.3,51226,0
+AMZD.US,D,20230117,000000,29.09,29.99,29.09,29.9622,28840,0
+AMZD.US,D,20230118,000000,29.54,30.15,28.98,30.15,60557,0
+AMZD.US,D,20230119,000000,30.24,30.94,30.24,30.6984,56767,0
+AMZD.US,D,20230120,000000,30.823,30.823,29.568,29.5714,20632,0
+AMZD.US,D,20230123,000000,29.4,29.87,29.4,29.4753,44707,0
+AMZD.US,D,20230124,000000,29.59,29.87,29.48,29.8468,26613,0
+AMZD.US,D,20230125,000000,30.95,31.3,29.59,29.64,65850,0
+AMZD.US,D,20230126,000000,29.18,29.585,28.92,28.9779,25177,0
+AMZD.US,D,20230127,000000,28.85,28.8643,27.72,28.08,28054,0
+AMZD.US,D,20230130,000000,28.49,28.9016,28.33,28.5828,23060,0
+AMZD.US,D,20230131,000000,28.4,28.4,27.8597,27.8597,37734,0
+AMZD.US,D,20230201,000000,28.2387,28.32,27.05,27.31,54383,0
+AMZD.US,D,20230202,000000,25.92,26.282,25.0676,25.32,188707,0
+AMZD.US,D,20230203,000000,27.03,27.62,26.2504,27.46,189645,0
+AMZD.US,D,20230206,000000,27.57,28.1501,27.51,27.73,66388,0
+AMZD.US,D,20230207,000000,28.1,28.84,27.75,27.81,67910,0
+AMZD.US,D,20230208,000000,27.77,28.69,27.77,28.3439,52822,0
+AMZD.US,D,20230209,000000,27.99,29.05,27.75,28.8647,59206,0
+AMZD.US,D,20230210,000000,29.04,29.46,28.77,29.07,39442,0
+AMZD.US,D,20230213,000000,29.1808,29.275,28.515,28.53,32610,0
+AMZD.US,D,20230214,000000,28.84,29.0463,28.22,28.49,17485,0
+AMZD.US,D,20230215,000000,28.67,28.732,28.07,28.07,21083,0
+AMZD.US,D,20230216,000000,28.61,28.87,28.2601,28.87,21598,0
+AMZD.US,D,20230217,000000,29,29.61,29,29.22,50864,0
+AMZD.US,D,20230221,000000,29.83,30.0482,29.7,30,31999,0
+AMZD.US,D,20230222,000000,29.82,29.82,29.25,29.595,59567,0
+AMZD.US,D,20230223,000000,29.47,30.24,29.47,29.582,39795,0
+AMZD.US,D,20230224,000000,30.44,30.69,30.175,30.35,30418,0
+AMZD.US,D,20230227,000000,30.05,30.4499,29.9545,30.2613,22461,0
+AMZD.US,D,20230228,000000,30.43,30.4399,30.02,30.13,26050,0
+AMZD.US,D,20230301,000000,30.2,30.91,30.1279,30.79,18783,0
+AMZD.US,D,20230302,000000,31.11,31.3495,30.8172,30.8172,25040,0
+AMZD.US,D,20230303,000000,30.58,30.58,29.89,29.92,17880,0
+AMZD.US,D,20230306,000000,29.69,30.28,29.38,30.28,44635,0
+AMZD.US,D,20230307,000000,30.2,30.51,29.8502,30.33,40246,0
+AMZD.US,D,20230308,000000,30.41,30.76,30.17,30.17,22574,0
+AMZD.US,D,20230309,000000,30.23,30.8,29.5101,30.8,43753,0
+AMZD.US,D,20230310,000000,30.62,31.42,30.38,31.24,34012,0
+AMZD.US,D,20230313,000000,31.53,32.1,30.25,30.7069,53864,0
+AMZD.US,D,20230314,000000,30.23,30.57,29.84,29.8959,45765,0
+AMZD.US,D,20230315,000000,30.46,30.4603,29.361,29.48,59266,0
+AMZD.US,D,20230316,000000,29.54,29.65,28.0499,28.31,111412,0
+AMZD.US,D,20230317,000000,28.45,28.94,28.22,28.65,24849,0
+AMZD.US,D,20230320,000000,29,29.58,28.98,29.02,43688,0
+AMZD.US,D,20230321,000000,28.47,28.62,27.8699,27.9569,67864,0
+AMZD.US,D,20230322,000000,28.15,28.47,27.66,28.47,14931,0
+AMZD.US,D,20230323,000000,27.93,28.6,27.93,28.49,10421,0
+AMZD.US,D,20230324,000000,28.92,29,28.645,28.66,15517,0
+AMZD.US,D,20230327,000000,28.42,28.87,28.36,28.6884,8080,0
+AMZD.US,D,20230328,000000,28.7,29.13,28.7,28.91,6010,0
+AMZD.US,D,20230329,000000,28.46,28.46,27.97,28.04,55825,0
+AMZD.US,D,20230330,000000,27.72,27.78,27.3801,27.5385,20823,0
+AMZD.US,D,20230331,000000,27.521,27.521,27.22,27.22,21413,0
+AMZD.US,D,20230403,000000,27.57,27.579,27.33,27.47,7762,0
+AMZD.US,D,20230404,000000,27.3,27.4697,26.9802,27.0409,13024,0
+AMZD.US,D,20230405,000000,27.11,27.82,27.11,27.8,31026,0
+AMZD.US,D,20230406,000000,28.019,28.0693,27.47,27.56,11991,0
+AMZD.US,D,20230410,000000,27.8464,28.07,27.51,27.53,14992,0
+AMZD.US,D,20230411,000000,27.99,28.35,27.9214,28.09,15606,0
+AMZD.US,D,20230412,000000,28.08,28.75,28.08,28.7263,27149,0
+AMZD.US,D,20230413,000000,28.3243,28.37,27.37,27.4,37193,0
+AMZD.US,D,20230414,000000,27.5,27.65,27.22,27.38,19706,0
+AMZD.US,D,20230417,000000,27.17,27.57,27.091,27.3047,22698,0
+AMZD.US,D,20230418,000000,26.96,27.62,26.951,27.44,9880,0
+AMZD.US,D,20230419,000000,27.64,27.64,26.7299,26.87,16843,0
+AMZD.US,D,20230420,000000,27.09,27.16,26.72,27.05,29441,0
+AMZD.US,D,20230421,000000,26.46,26.73,25.95,26.2331,76339,0
+AMZD.US,D,20230424,000000,26.09,26.695,25.69,26.4363,89227,0
+AMZD.US,D,20230425,000000,26.78,27.3,26.641,27.3,51398,0
+AMZD.US,D,20230426,000000,26.59,26.859,26.27,26.68,98368,0
+AMZD.US,D,20230427,000000,25.89,26.19,25.239,25.49,803294,0
+AMZD.US,D,20230428,000000,26.01,26.7399,25.59,26.5123,373923,0
+AMZD.US,D,20230501,000000,26.62,27.394,26.62,27.33,62385,0
+AMZD.US,D,20230502,000000,27.51,27.5193,26.871,26.92,47879,0
+AMZD.US,D,20230503,000000,26.9,26.99,26.3888,26.91,28201,0
+AMZD.US,D,20230504,000000,26.76,26.95,26.54,26.84,45020,0
+AMZD.US,D,20230505,000000,26.78,26.9019,26.429,26.45,16778,0
+AMZD.US,D,20230508,000000,26.61,26.659,26.35,26.42,10398,0
+AMZD.US,D,20230509,000000,26.48,26.509,26.191,26.2085,12562,0
+AMZD.US,D,20230510,000000,25.78,25.78,25.2381,25.32,95052,0
+AMZD.US,D,20230511,000000,25.17,25.2474,24.631,24.87,53508,0
+AMZD.US,D,20230512,000000,24.88,25.499,24.88,25.3099,66032,0
+AMZD.US,D,20230515,000000,25.15,25.55,24.89,25.09,55916,0
+AMZD.US,D,20230516,000000,25.12,25.12,24.331,24.6,87515,0
+AMZD.US,D,20230517,000000,24.18,24.4463,24.1002,24.182,36616,0
+AMZD.US,D,20230518,000000,23.91,23.9804,23.5405,23.6287,164377,0
+AMZD.US,D,20230519,000000,23.54,24.09,23.54,23.99,69345,0
+AMZD.US,D,20230522,000000,23.96,24.41,23.92,24.2951,13873,0
+AMZD.US,D,20230523,000000,24.48,24.53,23.85,24.28,34105,0
+AMZD.US,D,20230524,000000,24.2,24.24,23.81,23.9,54412,0
+AMZD.US,D,20230525,000000,24.08,24.41,24.001,24.29,77033,0
+AMZD.US,D,20230526,000000,23.9642,23.9642,22.93,23.24,56743,0
+AMZD.US,D,20230530,000000,22.76,23.1201,22.69,22.91,58516,0
+AMZD.US,D,20230531,000000,22.97,23.38,22.8955,23.11,57766,0
+AMZD.US,D,20230601,000000,23.09,23.19,22.5907,22.64,26078,0
+AMZD.US,D,20230602,000000,22.35,22.47,22.131,22.45,42513,0
+AMZD.US,D,20230605,000000,22.59,22.6,22.25,22.3,17919,0
+AMZD.US,D,20230606,000000,22.3073,22.32,21.9608,22.05,17625,0
+AMZD.US,D,20230607,000000,21.99,23.0899,21.9899,23,61266,0
+AMZD.US,D,20230608,000000,22.62,22.76,22.17,22.42,136663,0
+AMZD.US,D,20230609,000000,22.44,22.61,22.19,22.6,21068,0
+AMZD.US,D,20230612,000000,22.531,22.531,21.9899,22.01,18505,0
+AMZD.US,D,20230613,000000,21.89,22.219,21.89,22.02,14561,0
+AMZD.US,D,20230614,000000,22.02,22.4431,22,22.07,19852,0
+AMZD.US,D,20230615,000000,22.241,22.4,21.89,21.9528,26943,0
+AMZD.US,D,20230616,000000,21.94,22.2341,21.94,22.2341,15468,0
+AMZD.US,D,20230620,000000,22.38,22.41,21.98,22.2,9849,0
+AMZD.US,D,20230621,000000,21.99,22.18,21.781,22.08,21094,0
+AMZD.US,D,20230622,000000,22.04,22.04,21.13,21.13,37458,0
+AMZD.US,D,20230623,000000,21.34,21.36,21.05,21.29,20961,0
+AMZD.US,D,20230626,000000,20.971,21.65,20.97,21.59,46087,0
+AMZD.US,D,20230627,000000,21.37,21.51,21.16,21.3095,21557,0
+AMZD.US,D,20230628,000000,21.35,21.3766,21.04,21.34,20184,0
+AMZD.US,D,20230629,000000,21.37,21.599,21.311,21.5127,11611,0
+AMZD.US,D,20230630,000000,21.31,21.31,21.02,21.12,23773,0
+AMZD.US,D,20230703,000000,21.06,21.16,20.89,21.1591,15294,0
+AMZD.US,D,20230705,000000,21.1,21.21,21.055,21.1166,11473,0
+AMZD.US,D,20230706,000000,21.49,21.59,21.41,21.4614,13158,0
+AMZD.US,D,20230707,000000,21.4328,21.44,21.04,21.24,8737,0
+AMZD.US,D,20230710,000000,21.56,21.82,21.56,21.683,54936,0
+AMZD.US,D,20230711,000000,21.52,21.52,21.25,21.4123,25143,0
+AMZD.US,D,20230712,000000,21.1,21.349,21.0308,21.075,40257,0
+AMZD.US,D,20230713,000000,20.55,20.75,20.4866,20.5,20859,0
+AMZD.US,D,20230714,000000,20.52,20.53,20.23,20.4881,9332,0
+AMZD.US,D,20230717,000000,20.5,20.68,20.479,20.65,6612,0
+AMZD.US,D,20230718,000000,20.9148,20.96,20.62,20.7583,19281,0
+AMZD.US,D,20230719,000000,20.68,20.76,20.27,20.34,13445,0
+AMZD.US,D,20230720,000000,20.54,21.2698,20.54,21.16,21591,0
+AMZD.US,D,20230721,000000,21.16,21.43,21.1,21.22,14932,0
+AMZD.US,D,20230724,000000,21.16,21.431,20.938,21.37,8886,0
+AMZD.US,D,20230725,000000,21.28,21.415,21.271,21.327,11268,0
+AMZD.US,D,20230726,000000,21.76,21.8028,21.39,21.5106,31244,0
+AMZD.US,D,20230727,000000,21.05,21.55,20.82,21.51,56597,0
+AMZD.US,D,20230728,000000,21.26,21.28,20.7085,20.83,27743,0
+AMZD.US,D,20230731,000000,20.67,20.73,20.6344,20.6344,36926,0
+AMZD.US,D,20230801,000000,20.73,20.939,20.691,20.9181,15175,0
+AMZD.US,D,20230802,000000,21.18,21.69,21.18,21.4446,39137,0
+AMZD.US,D,20230803,000000,21.64,21.78,21.242,21.3264,270382,0
+AMZD.US,D,20230804,000000,19.37,19.63,18.97,19.61,361710,0
+AMZD.US,D,20230807,000000,19.41,19.68,19.225,19.2546,165625,0
+AMZD.US,D,20230808,000000,19.46,19.7796,19.46,19.5649,134676,0
+AMZD.US,D,20230809,000000,19.57,19.95,19.57,19.8463,36204,0
+AMZD.US,D,20230810,000000,19.7,19.9,19.5,19.76,129085,0
+AMZD.US,D,20230811,000000,19.86,19.8918,19.695,19.8049,26348,0
+AMZD.US,D,20230814,000000,19.82,19.8285,19.49,19.49,46451,0
+AMZD.US,D,20230815,000000,19.51,19.95,19.481,19.887,50493,0
+AMZD.US,D,20230816,000000,20,20.29,19.97,20.29,138242,0
+AMZD.US,D,20230817,000000,20.25,20.51,20.211,20.46,125634,0
+AMZD.US,D,20230818,000000,20.82,20.88,20.47,20.5896,136721,0
+AMZD.US,D,20230821,000000,20.49,20.619,20.2847,20.3546,35539,0
+AMZD.US,D,20230822,000000,20.25,20.4799,20.22,20.421,17697,0
+AMZD.US,D,20230823,000000,20.39,20.575,20.18,20.23,50572,0
+AMZD.US,D,20230824,000000,20.11,20.78,20.11,20.7658,67524,0
+AMZD.US,D,20230825,000000,20.66,21,20.51,20.6,38438,0
+AMZD.US,D,20230828,000000,20.49,20.77,20.49,20.6066,40909,0
+AMZD.US,D,20230829,000000,20.54,20.5899,20.32,20.33,73918,0
+AMZD.US,D,20230830,000000,20.33,20.48,20.231,20.32,44766,0
+AMZD.US,D,20230831,000000,20.32,20.32,19.7701,19.8865,73151,0
+AMZD.US,D,20230901,000000,19.7,20.05,19.62,19.8897,27106,0
+AMZD.US,D,20230905,000000,19.95,20.1727,19.95,20,51416,0
+AMZD.US,D,20230906,000000,20.15,20.37,20,20.2907,33790,0
+AMZD.US,D,20230907,000000,20.51,20.61,19.93,19.93,25482,0
+AMZD.US,D,20230908,000000,19.98,19.98,19.8399,19.8999,7854,0
+AMZD.US,D,20230911,000000,19.79,19.79,19.12,19.1917,52725,0
+AMZD.US,D,20230912,000000,19.3,19.5198,19.215,19.4443,34384,0
+AMZD.US,D,20230913,000000,19.47,19.49,18.935,18.94,45286,0
+AMZD.US,D,20230914,000000,18.93,19.18,18.85,18.9824,36407,0
+AMZD.US,D,20230915,000000,19.25,19.58,19.15,19.5428,41081,0
+AMZD.US,D,20230918,000000,19.5,19.71,19.38,19.61,24582,0
+AMZD.US,D,20230919,000000,19.36,19.75,19.36,19.5,18310,0
+AMZD.US,D,20230920,000000,19.39,19.83,19.28,19.8292,60438,0
+AMZD.US,D,20230921,000000,20.37,20.71,20.29,20.702,51539,0
+AMZD.US,D,20230922,000000,20.43,20.859,20.35,20.78,42974,0
+AMZD.US,D,20230925,000000,20.78,20.81,20.375,20.4257,14206,0
+AMZD.US,D,20230926,000000,20.65,21.3501,20.65,21.27,164960,0
+AMZD.US,D,20230927,000000,21.33,21.5501,21.1201,21.2688,70886,0
+AMZD.US,D,20230928,000000,21.53,21.74,21.17,21.2551,81984,0
+AMZD.US,D,20230929,000000,20.9,21.1699,20.82,21.0763,29144,0
+AMZD.US,D,20231002,000000,21.04,21.08,20.56,20.68,15343,0
+AMZD.US,D,20231003,000000,20.88,21.5227,20.88,21.43,45488,0
+AMZD.US,D,20231004,000000,21.25,21.26,21.02,21.07,20932,0
+AMZD.US,D,20231005,000000,21.249,21.5,21.17,21.26,20045,0
+AMZD.US,D,20231006,000000,21.4842,21.5,20.85,20.94,48387,0
+AMZD.US,D,20231009,000000,21.22,21.4,20.82,20.88,52557,0
+AMZD.US,D,20231010,000000,20.85,20.85,20.49,20.69,53113,0
+AMZD.US,D,20231011,000000,20.63,20.63,20.28,20.3,20533,0
+AMZD.US,D,20231012,000000,20.29,20.37,19.95,20.23,50804,0
+AMZD.US,D,20231013,000000,20.3256,20.759,20.28,20.65,31852,0
+AMZD.US,D,20231016,000000,20.51,20.51,20.13,20.2,16193,0
+AMZD.US,D,20231017,000000,20.53,20.769,20.25,20.3747,11211,0
+AMZD.US,D,20231018,000000,20.679,20.97,20.5601,20.91,21120,0
+AMZD.US,D,20231019,000000,20.53,20.9685,20.26,20.87,310949,0
+AMZD.US,D,20231020,000000,20.91,21.42,20.91,21.39,20031,0
+AMZD.US,D,20231023,000000,21.56,21.57,20.991,21.1747,36749,0
+AMZD.US,D,20231024,000000,20.95,21.179,20.81,20.82,9781,0
+AMZD.US,D,20231025,000000,21.4799,22.0996,21.42,22.01,36023,0
+AMZD.US,D,20231026,000000,22.18,22.56,21.98,22.31,235661,0
+AMZD.US,D,20231027,000000,21.11,21.239,20.4101,20.82,380443,0
+AMZD.US,D,20231030,000000,20.51,20.57,20,20.03,100970,0
+AMZD.US,D,20231031,000000,20,20.151,19.91,19.99,57396,0
+AMZD.US,D,20231101,000000,19.89,19.89,19.34,19.39,108421,0
+AMZD.US,D,20231102,000000,19.16,19.45,19.13,19.2453,111851,0
+AMZD.US,D,20231103,000000,19.089,19.3001,19.06,19.19,30916,0
+AMZD.US,D,20231106,000000,19.15,19.2001,18.9099,19.01,42923,0
+AMZD.US,D,20231107,000000,18.92,18.92,18.54,18.63,55150,0
+AMZD.US,D,20231108,000000,18.625,18.805,18.58,18.71,88633,0
+AMZD.US,D,20231109,000000,18.73,18.99,18.66,18.93,59753,0
+AMZD.US,D,20231110,000000,18.94,19,18.51,18.51,52292,0
+AMZD.US,D,20231113,000000,18.73,18.89,18.58,18.64,26191,0
+AMZD.US,D,20231114,000000,18.34,18.36,18.07,18.23,75799,0
+AMZD.US,D,20231115,000000,18.07,18.63,18.07,18.57,90083,0
+AMZD.US,D,20231116,000000,18.87,19.0014,18.57,18.63,43573,0
+AMZD.US,D,20231117,000000,18.63,18.65,18.32,18.3292,36539,0
+AMZD.US,D,20231120,000000,18.32,18.355,18.1647,18.21,17056,0
+AMZD.US,D,20231121,000000,18.48,18.7799,18.48,18.48,44010,0
+AMZD.US,D,20231122,000000,18.41,18.41,18.01,18.1419,52121,0
+AMZD.US,D,20231124,000000,18.19,18.28,18.12,18.16,56165,0
+AMZD.US,D,20231127,000000,18.06,18.13,17.8599,18.03,82412,0
+AMZD.US,D,20231128,000000,18.1,18.29,18.0566,18.13,25686,0
+AMZD.US,D,20231129,000000,18.02,18.23,17.945,18.2,24769,0
+AMZD.US,D,20231130,000000,18.41,18.4579,18.179,18.25,50007,0
+AMZD.US,D,20231201,000000,18.27,18.315,18.1188,18.15,21335,0
+AMZD.US,D,20231204,000000,18.37,18.62,18.361,18.42,19186,0
+AMZD.US,D,20231205,000000,18.539,18.539,17.9599,18.16,18518,0
+AMZD.US,D,20231206,000000,18.06,18.46,18.06,18.45,14357,0
+AMZD.US,D,20231207,000000,18.29,18.29,18.03,18.16,12733,0
+AMZD.US,D,20231208,000000,18.33,18.33,18.091,18.12,12690,0
+AMZD.US,D,20231211,000000,18.33,18.49,18.28,18.3,34212,0
+AMZD.US,D,20231212,000000,18.25,18.3401,18.09,18.11,14482,0
+AMZD.US,D,20231213,000000,18.01,18.16,17.93,17.93,22666,0
+AMZD.US,D,20231214,000000,17.83,18.339,17.76,18.12,16128,0
+AMZD.US,D,20231215,000000,18.02,18.05,17.7501,17.83,22189,0
+AMZD.US,D,20231218,000000,17.8,17.8,17.24,17.3339,47777,0
+AMZD.US,D,20231219,000000,17.2895,17.4499,17.2895,17.37,23913,0
+AMZD.US,D,20231220,000000,17.46,17.6014,17.195,17.56,34027,0
+AMZD.US,D,20231221,000000,17.241,17.339,17.16,17.17,34020,0
+AMZD.US,D,20231222,000000,17.18,17.235,17.145,17.2144,8422,0
+AMZD.US,D,20231226,000000,17.21,17.25,17.175,17.22,14678,0
+AMZD.US,D,20231227,000000,17.1,17.24,17.09,17.21,12955,0
+AMZD.US,D,20231228,000000,17.263,17.265,17.1738,17.25,12472,0
+AMZD.US,D,20231229,000000,17.291,17.49,17.2299,17.41,15051,0
+AMZD.US,D,20240102,000000,17.68,17.7799,17.621,17.6303,17604,0
+AMZD.US,D,20240103,000000,17.7,17.8231,17.53,17.8231,21858,0
+AMZD.US,D,20240104,000000,18.2,18.33,17.965,18.3,51078,0
+AMZD.US,D,20240105,000000,18.3,18.3,18.07,18.23,15356,0
+AMZD.US,D,20240108,000000,18.02,18.0401,17.72,17.73,21442,0
+AMZD.US,D,20240109,000000,17.82,17.82,17.4498,17.46,14761,0
+AMZD.US,D,20240110,000000,17.39,17.4,17.1235,17.21,25701,0
+AMZD.US,D,20240111,000000,16.921,17.22,16.88,17.06,27683,0
+AMZD.US,D,20240112,000000,17.05,17.14,16.96,17.13,16147,0
+AMZD.US,D,20240116,000000,17.235,17.4,17.1873,17.2916,11139,0
+AMZD.US,D,20240117,000000,17.48,17.63,17.43,17.46,29533,0
+AMZD.US,D,20240118,000000,17.3401,17.39,17.23,17.26,13527,0
+AMZD.US,D,20240119,000000,17.3,17.3,17.061,17.07,12327,0
+AMZD.US,D,20240122,000000,16.89,17.17,16.89,17.12,5910,0
+AMZD.US,D,20240123,000000,17.19,17.19,17,17,6211,0
+AMZD.US,D,20240124,000000,16.731,16.9137,16.73,16.9086,12519,0
+AMZD.US,D,20240125,000000,16.92,17.1,16.7495,16.8,9818,0
+AMZD.US,D,20240126,000000,16.73,16.749,16.53,16.67,7669,0
+AMZD.US,D,20240129,000000,16.6494,16.66,16.46,16.46,13625,0
+AMZD.US,D,20240130,000000,16.501,16.72,16.45,16.7,12068,0
+AMZD.US,D,20240131,000000,16.94,17.11,16.73,17.11,45746,0
+AMZD.US,D,20240201,000000,17.02,17.02,16.61,16.61,183422,0
+AMZD.US,D,20240202,000000,15.63,15.81,15.2849,15.34,239131,0
+AMZD.US,D,20240205,000000,15.53,15.691,15.46,15.49,61110,0
+AMZD.US,D,20240206,000000,15.5,15.7141,15.5,15.6,11185,0
+AMZD.US,D,20240207,000000,15.5753,15.5753,15.45,15.48,21161,0
+AMZD.US,D,20240208,000000,15.54,15.59,15.42,15.54,7297,0
+AMZD.US,D,20240209,000000,15.43,15.46,15.07,15.11,20505,0
+AMZD.US,D,20240212,000000,15.11,15.38,15.07,15.31,25987,0
+AMZD.US,D,20240213,000000,15.72,15.87,15.469,15.64,29577,0
+AMZD.US,D,20240214,000000,15.669,15.669,15.4,15.43,35472,0
+AMZD.US,D,20240215,000000,15.46,15.729,15.46,15.5518,16877,0
+AMZD.US,D,20240216,000000,15.6799,15.7838,15.51,15.59,23935,0
+AMZD.US,D,20240220,000000,15.74,15.9299,15.7134,15.81,53390,0
+AMZD.US,D,20240221,000000,15.63,15.76,15.535,15.65,25501,0
+AMZD.US,D,20240222,000000,15.26,15.345,15.11,15.11,52040,0
+AMZD.US,D,20240223,000000,15.14,15.1754,15.035,15.0849,10806,0
+AMZD.US,D,20240226,000000,15.03,15.14,14.99,15.1156,11549,0
+AMZD.US,D,20240227,000000,15.17,15.251,15.14,15.23,13277,0
+AMZD.US,D,20240228,000000,15.265,15.27,15.19,15.25,15248,0
+AMZD.US,D,20240229,000000,15.21,15.215,14.93,14.97,25023,0
+AMZD.US,D,20240301,000000,14.96,15.0086,14.781,14.83,21177,0
+AMZD.US,D,20240304,000000,14.89,14.89,14.681,14.89,12174,0
+AMZD.US,D,20240305,000000,14.96,15.225,14.96,15.17,41382,0
+AMZD.US,D,20240306,000000,15.02,15.239,15.02,15.2244,17801,0
+AMZD.US,D,20240307,000000,15.13,15.21,14.86,14.96,11982,0
+AMZD.US,D,20240308,000000,14.97,15.1597,14.83,15.09,11482,0
+AMZD.US,D,20240311,000000,15.18,15.419,15.18,15.39,45354,0
+AMZD.US,D,20240312,000000,15.26,15.3,14.985,15.07,9957,0
+AMZD.US,D,20240313,000000,15.02,15.04,14.89,14.97,36738,0
+AMZD.US,D,20240314,000000,14.89,14.91,14.75,14.78,10855,0
+AMZD.US,D,20240315,000000,14.95,15.2079,14.94,15.17,18884,0
+AMZD.US,D,20240318,000000,15.04,15.18,15.02,15.18,5389,0
+AMZD.US,D,20240319,000000,15.03,15.04,14.869,14.869,10025,0
+AMZD.US,D,20240320,000000,14.93,14.9626,14.651,14.68,10047,0
+AMZD.US,D,20240321,000000,14.53,14.68,14.43,14.68,20948,0
+AMZD.US,D,20240322,000000,14.7799,14.7799,14.6001,14.63,9782,0
+AMZD.US,D,20240325,000000,14.5,14.605,14.491,14.58,5278,0
+AMZD.US,D,20240326,000000,14.57,14.7,14.531,14.67,11256,0
+AMZD.US,D,20240327,000000,14.705,14.71,14.57,14.58,10518,0
+AMZD.US,D,20240328,000000,14.57,14.58,14.47,14.5353,6714,0
+AMZD.US,D,20240401,000000,14.5,14.56,14.33,14.5,9730,0
+AMZD.US,D,20240402,000000,14.64,14.68,14.51,14.51,7233,0
+AMZD.US,D,20240403,000000,14.58,14.58,14.3679,14.3862,16314,0
+AMZD.US,D,20240404,000000,14.26,14.5722,14.185,14.5722,20257,0
+AMZD.US,D,20240405,000000,14.41,14.41,14.0999,14.17,22396,0
+AMZD.US,D,20240408,000000,14.03,14.185,14.03,14.16,11241,0
+AMZD.US,D,20240409,000000,14.02,14.239,14.02,14.13,14629,0
+AMZD.US,D,20240410,000000,14.36,14.36,14.0932,14.12,35065,0
+AMZD.US,D,20240411,000000,14.07,14.12,13.86,13.9,55243,0
+AMZD.US,D,20240412,000000,14.01,14.1797,13.965,14.115,15032,0
+AMZD.US,D,20240415,000000,13.9976,14.32,13.929,14.31,36178,0
+AMZD.US,D,20240416,000000,14.35,14.4171,14.2176,14.33,14957,0
+AMZD.US,D,20240417,000000,14.2957,14.549,14.2957,14.5,32810,0
+AMZD.US,D,20240418,000000,14.49,14.69,14.4101,14.67,21908,0
+AMZD.US,D,20240419,000000,14.71,15.14,14.71,15.0404,28878,0
+AMZD.US,D,20240422,000000,14.86,15.05,14.69,14.83,45432,0
+AMZD.US,D,20240423,000000,14.77,14.851,14.61,14.64,18778,0
+AMZD.US,D,20240424,000000,14.61,14.91,14.61,14.88,26658,0
+AMZD.US,D,20240425,000000,15.52,15.7,15.1341,15.14,79644,0
+AMZD.US,D,20240426,000000,14.77,14.9224,14.52,14.61,55698,0
+AMZD.US,D,20240429,000000,14.37,14.6299,14.36,14.51,268126,0
+AMZD.US,D,20240430,000000,14.5,15,14.44,14.94,191082,0
+AMZD.US,D,20240501,000000,14.44,14.84,14.1336,14.65,440678,0
+AMZD.US,D,20240502,000000,14.49,14.5198,14.17,14.18,103491,0
+AMZD.US,D,20240503,000000,14.03,14.1199,13.9852,14.09,61544,0
+AMZD.US,D,20240506,000000,14.1,14.1897,13.9,13.91,39351,0
+AMZD.US,D,20240507,000000,13.88,13.9964,13.84,13.8883,20846,0
+AMZD.US,D,20240508,000000,14,14.069,13.93,13.95,52075,0
+AMZD.US,D,20240509,000000,13.84,13.9897,13.69,13.861,53312,0
+AMZD.US,D,20240510,000000,13.8901,14.0437,13.84,14.005,48709,0
+AMZD.US,D,20240513,000000,13.98,14.149,13.96,14.0792,57865,0
+AMZD.US,D,20240514,000000,14.23,14.28,14,14.05,21829,0
+AMZD.US,D,20240515,000000,14.1,14.3495,14.1,14.1184,45595,0
+AMZD.US,D,20240516,000000,14.1,14.32,14.04,14.32,33407,0
+AMZD.US,D,20240517,000000,14.32,14.32,14.2,14.24,51909,0
+AMZD.US,D,20240520,000000,14.24,14.34,14.1,14.33,29945,0
+AMZD.US,D,20240521,000000,14.45,14.55,14.351,14.3572,50264,0
+AMZD.US,D,20240522,000000,14.3,14.445,14.23,14.37,44430,0
+AMZD.US,D,20240523,000000,14.34,14.61,14.25,14.55,37177,0
+AMZD.US,D,20240524,000000,14.48,14.5996,14.45,14.57,12611,0
+AMZD.US,D,20240528,000000,14.65,14.66,14.46,14.46,14483,0
+AMZD.US,D,20240529,000000,14.5,14.5,14.3381,14.4854,16695,0
+AMZD.US,D,20240530,000000,14.56,14.74,14.56,14.6932,17196,0
+AMZD.US,D,20240531,000000,14.73,15.14,14.73,14.94,32669,0
+AMZD.US,D,20240603,000000,14.85,14.971,14.78,14.7923,15948,0
+AMZD.US,D,20240604,000000,14.86,14.86,14.6793,14.71,8342,0
+AMZD.US,D,20240605,000000,14.65,14.74,14.531,14.55,10653,0
+AMZD.US,D,20240606,000000,14.53,14.53,14.25,14.26,18827,0
+AMZD.US,D,20240607,000000,14.3,14.35,14.17,14.32,22158,0
+AMZD.US,D,20240610,000000,14.33,14.33,14.08,14.0955,15396,0
+AMZD.US,D,20240611,000000,14.11,14.28,14.0786,14.09,32788,0
+AMZD.US,D,20240612,000000,14.09,14.21,14.01,14.12,63789,0
+AMZD.US,D,20240613,000000,14.2,14.4107,14.08,14.37,46863,0
+AMZD.US,D,20240614,000000,14.425,14.4865,14.38,14.38,27623,0
+AMZD.US,D,20240617,000000,14.48,14.545,14.2701,14.36,50729,0
+AMZD.US,D,20240618,000000,14.39,14.525,14.34,14.45,46121,0
+AMZD.US,D,20240620,000000,14.45,14.45,14.19,14.21,38589,0
+AMZD.US,D,20240621,000000,14.11,14.1947,13.97,13.9874,20070,0
+AMZD.US,D,20240624,000000,13.98,14.25,13.8563,14.25,35356,0
+AMZD.US,D,20240625,000000,13.97,14.03,13.841,14.0173,18647,0
+AMZD.US,D,20240626,000000,13.98,13.98,13.385,13.46,76239,0
+AMZD.US,D,20240627,000000,13.39,13.4,13.049,13.18,91006,0
+AMZD.US,D,20240628,000000,13.2725,13.537,13.1448,13.48,59996,0
+AMZD.US,D,20240701,000000,13.47,13.48,13.1487,13.21,30856,0
+AMZD.US,D,20240702,000000,13.24,13.28,13.015,13.04,22501,0
+AMZD.US,D,20240703,000000,13.05,13.245,13.04,13.2,29408,0
+AMZD.US,D,20240705,000000,13.13,13.13,13.035,13.045,19179,0
+AMZD.US,D,20240708,000000,13.06,13.1629,12.9899,13.0984,14935,0
+AMZD.US,D,20240709,000000,13.06,13.1015,13.0186,13.1,30979,0
+AMZD.US,D,20240710,000000,13.06,13.19,13.0599,13.08,23668,0
+AMZD.US,D,20240711,000000,13.055,13.52,13.045,13.39,128249,0
+AMZD.US,D,20240712,000000,13.4089,13.455,13.325,13.4453,24334,0
+AMZD.US,D,20240715,000000,13.43,13.68,13.33,13.56,21996,0
+AMZD.US,D,20240716,000000,13.37,13.585,13.3399,13.539,31344,0
+AMZD.US,D,20240717,000000,13.73,14.0101,13.73,13.9,53072,0
+AMZD.US,D,20240718,000000,13.9,14.37,13.9,14.21,75606,0
+AMZD.US,D,20240719,000000,14.42,14.46,14.14,14.2749,66696,0
+AMZD.US,D,20240722,000000,14.13,14.32,14.12,14.32,26498,0
+AMZD.US,D,20240723,000000,14.18,14.205,13.7801,14.0256,35957,0
+AMZD.US,D,20240724,000000,14.2139,14.455,14.11,14.44,49029,0
+AMZD.US,D,20240725,000000,14.3,14.75,14.21,14.52,46965,0
+AMZD.US,D,20240726,000000,14.48,14.48,14.27,14.32,18607,0
+AMZD.US,D,20240729,000000,14.21,14.3137,14.17,14.27,16978,0
+AMZD.US,D,20240730,000000,14.065,14.5599,14.06,14.3717,49317,0
+AMZD.US,D,20240731,000000,14.12,14.17,13.9,13.97,39273,0
+AMZD.US,D,20240801,000000,13.79,14.35,13.7197,14.2,279450,0
+AMZD.US,D,20240802,000000,15.56,16,15.4,15.46,310404,0
+AMZD.US,D,20240805,000000,16.74,16.84,15.93,16.07,146561,0
+AMZD.US,D,20240806,000000,16.03,16.3,15.68,15.99,47043,0
+AMZD.US,D,20240807,000000,15.55,16.015,15.46,15.91,63336,0
+AMZD.US,D,20240808,000000,15.84,15.93,15.5499,15.6,48099,0
+AMZD.US,D,20240809,000000,15.58,15.58,15.37,15.52,34341,0
+AMZD.US,D,20240812,000000,15.49,15.595,15.395,15.55,193909,0
+AMZD.US,D,20240813,000000,15.46,15.4913,15.16,15.22,35548,0
+AMZD.US,D,20240814,000000,15.06,15.34,15.06,15.25,27451,0
+AMZD.US,D,20240815,000000,14.81,14.875,14.56,14.56,62457,0
+AMZD.US,D,20240816,000000,14.66,14.68,14.521,14.63,32493,0
+AMZD.US,D,20240819,000000,14.58,14.69,14.54,14.54,12136,0
+AMZD.US,D,20240820,000000,14.5107,14.5999,14.48,14.49,7609,0
+AMZD.US,D,20240821,000000,14.37,14.4797,14.22,14.4,18700,0
+AMZD.US,D,20240822,000000,14.33,14.74,14.33,14.71,21174,0
+AMZD.US,D,20240823,000000,14.62,14.75,14.4987,14.65,39091,0
+AMZD.US,D,20240826,000000,14.66,14.87,14.61,14.78,26117,0
+AMZD.US,D,20240827,000000,14.975,15.0399,14.9101,14.98,30277,0
+AMZD.US,D,20240828,000000,14.95,15.33,14.95,15.19,45379,0
+AMZD.US,D,20240829,000000,14.97,15.15,14.89,15.07,46530,0
+AMZD.US,D,20240830,000000,15.03,15.03,14.51,14.53,187453,0
+AMZD.US,D,20240903,000000,14.62,14.7693,14.5587,14.71,28918,0
+AMZD.US,D,20240904,000000,14.84,15.02,14.731,14.97,43228,0
+AMZD.US,D,20240905,000000,14.8,14.8,14.3901,14.57,70093,0
+AMZD.US,D,20240906,000000,14.65,15.1175,14.59,15.11,49292,0
+AMZD.US,D,20240909,000000,14.84,14.902,14.73,14.77,63680,0
+AMZD.US,D,20240910,000000,14.59,14.61,14.34,14.41,61219,0
+AMZD.US,D,20240911,000000,14.36,14.69,13.99,14.03,55283,0
+AMZD.US,D,20240912,000000,13.95,14.075,13.82,13.82,45671,0
+AMZD.US,D,20240913,000000,13.84,13.901,13.735,13.89,29983,0
+AMZD.US,D,20240916,000000,13.98,14.091,13.95,14.01,26779,0
+AMZD.US,D,20240917,000000,13.86,13.87,13.66,13.85,27474,0
+AMZD.US,D,20240918,000000,13.9,13.94,13.75,13.9,23492,0
+AMZD.US,D,20240919,000000,13.64,13.72,13.57,13.64,29933,0
+AMZD.US,D,20240920,000000,13.6,13.8,13.51,13.52,25274,0
+AMZD.US,D,20240923,000000,13.5401,13.5401,13.33,13.37,19585,0
+AMZD.US,D,20240924,000000,13.19,13.47,13.15,13.22,31852,0
+AMZD.US,D,20240925,000000,13.22,13.335,13.22,13.32,24843,0
+AMZD.US,D,20240926,000000,13.18,13.509,13.18,13.42,35973,0
+AMZD.US,D,20240927,000000,13.49,13.685,13.45,13.66,74117,0
+AMZD.US,D,20240930,000000,13.71,13.89,13.65,13.78,89427,0
+AMZD.US,D,20241001,000000,13.89,13.989,13.8037,13.87,64932,0
+AMZD.US,D,20241002,000000,13.8995,13.93,13.77,13.9,28831,0
+AMZD.US,D,20241003,000000,14.04,14.18,13.9941,14.11,30490,0
+AMZD.US,D,20241004,000000,13.81,13.98,13.69,13.77,61950,0
+AMZD.US,D,20241007,000000,14.03,14.229,14.03,14.19,37918,0
+AMZD.US,D,20241008,000000,14.09,14.17,14.015,14.05,16141,0
+AMZD.US,D,20241009,000000,14.02,14.0601,13.84,13.86,21883,0
+AMZD.US,D,20241010,000000,13.67,13.791,13.6499,13.75,18174,0
+AMZD.US,D,20241011,000000,13.66,13.6701,13.5355,13.6,12197,0
+AMZD.US,D,20241014,000000,13.53,13.69,13.53,13.69,7829,0
+AMZD.US,D,20241015,000000,13.715,13.9,13.6278,13.68,21951,0
+AMZD.US,D,20241016,000000,13.75,13.8201,13.6743,13.75,4867,0
+AMZD.US,D,20241017,000000,13.62,13.8001,13.605,13.7,16185,0
+AMZD.US,D,20241018,000000,13.66,13.7,13.48,13.61,9745,0
+AMZD.US,D,20241021,000000,13.65,13.77684,13.5922,13.6,13025,0
+AMZD.US,D,20241022,000000,13.63,13.66,13.4801,13.56,13802,0
+AMZD.US,D,20241023,000000,13.611,13.9892,13.611,13.92,13671,0
+AMZD.US,D,20241024,000000,13.86,13.92,13.76,13.8,9549,0
+AMZD.US,D,20241025,000000,13.6,13.7,13.52,13.7,5066,0
+AMZD.US,D,20241028,000000,13.5942,13.655,13.55,13.65,8557,0
+AMZD.US,D,20241029,000000,13.65,13.65,13.45,13.49,7856,0
+AMZD.US,D,20241030,000000,13.21,13.35,13.18,13.35,17084,0
+AMZD.US,D,20241031,000000,13.5793,13.869,13.53,13.81,133255,0
+AMZD.US,D,20241101,000000,12.88,13.0094,12.78,12.95,382030,0
+AMZD.US,D,20241104,000000,13.04,13.17,12.99,13.09,64602,0
+AMZD.US,D,20241105,000000,13.05,13.06,12.81,12.85,123325,0
+AMZD.US,D,20241106,000000,12.78,12.83,12.36,12.36,121915,0
+AMZD.US,D,20241107,000000,12.33,12.33,12.065,12.18,69178,0
+AMZD.US,D,20241108,000000,12.2201,12.3,12.2159,12.3,20817,0
+AMZD.US,D,20241111,000000,12.27,12.4401,12.22,12.38,93616,0
+AMZD.US,D,20241112,000000,12.28,12.4121,12.23,12.26,170008,0
+AMZD.US,D,20241113,000000,12.16,12.19,11.9199,11.96,49771,0
+AMZD.US,D,20241114,000000,11.905,12.125,11.87,12.11,116438,0
+AMZD.US,D,20241115,000000,12.4,12.76,12.3841,12.65,94867,0
+AMZD.US,D,20241118,000000,12.54,12.68,12.5098,12.68,36489,0
+AMZD.US,D,20241119,000000,12.81,12.86,12.4599,12.5,45052,0
+AMZD.US,D,20241120,000000,12.64,12.809,12.6,12.6,28172,0
+AMZD.US,D,20241121,000000,12.6,13.049,12.6,12.89,42686,0
+AMZD.US,D,20241122,000000,12.859,12.9821,12.8522,12.98,28566,0
+AMZD.US,D,20241125,000000,12.71,12.83,12.6601,12.69,43297,0
+AMZD.US,D,20241126,000000,12.6,12.6,12.275,12.3,63489,0
+AMZD.US,D,20241127,000000,12.33,12.459,12.33,12.42,39278,0
+AMZD.US,D,20241129,000000,12.42,12.44,12.29,12.3,17553,0
+AMZD.US,D,20241202,000000,12.16,12.1635,12.0001,12.14,57363,0
+AMZD.US,D,20241203,000000,12.11,12.11,11.95,11.98,28236,0
+AMZD.US,D,20241204,000000,11.85,11.85,11.609,11.72,66497,0
+AMZD.US,D,20241205,000000,11.72,11.7321,11.4994,11.59,82835,0
+AMZD.US,D,20241206,000000,11.565,11.5727,11.25,11.26,186306,0
+AMZD.US,D,20241209,000000,11.22,11.31,11.1,11.31,77957,0
+AMZD.US,D,20241210,000000,11.31,11.385,11.16,11.35,64245,0
+AMZD.US,D,20241211,000000,11.29,11.29,11.0523,11.1,87919,0
+AMZD.US,D,20241212,000000,11.11,11.179,11.075,11.16,17581,0
+AMZD.US,D,20241213,000000,11.1305,11.309,11.1305,11.24,32497,0
+AMZD.US,D,20241216,000000,11.11,11.1888,10.965,10.97,56350,0
+AMZD.US,D,20241217,000000,10.97,11.1605,10.97,11.05,34494,0
+AMZD.US,D,20241218,000000,11.1,11.57,11.0499,11.57,52855,0
+AMZD.US,D,20241219,000000,11.34,11.42,11.2799,11.42,48946,0
+AMZD.US,D,20241220,000000,11.61,11.6484,11.28,11.33,53253,0
+AMZD.US,D,20241223,000000,11.23,11.27,11.1499,11.23,11069,0
+AMZD.US,D,20241224,000000,11.1,11.1153,11.03,11.04,16014,0
+AMZD.US,D,20241226,000000,11.1,11.13,11.065,11.13,23281,0
+AMZD.US,D,20241227,000000,11.28,11.4201,11.27,11.28,25197,0
+AMZD.US,D,20241230,000000,11.51,11.5518,11.3486,11.43,219421,0
+AMZD.US,D,20241231,000000,11.33,11.532,11.33,11.53,226237,0
+AMZD.US,D,20250102,000000,11.37,11.569,11.224,11.49,81175,0
+AMZD.US,D,20250103,000000,11.37,11.392,11.24,11.29,39293,0
+AMZD.US,D,20250106,000000,11.211,11.211,11.0499,11.11,37583,0
+AMZD.US,D,20250107,000000,11.1,11.405,11.1,11.38,29147,0
+AMZD.US,D,20250108,000000,11.36,11.4799,11.3201,11.39,84580,0
+AMZD.US,D,20250110,000000,11.44,11.66,11.44,11.56,64620,0
+AMZD.US,D,20250113,000000,11.61,11.6599,11.5318,11.58,57960,0
+AMZD.US,D,20250114,000000,11.45,11.6903,11.4001,11.62,49707,0
+AMZD.US,D,20250115,000000,11.32,11.4501,11.3101,11.32,43415,0
+AMZD.US,D,20250116,000000,11.25,11.47,11.25,11.46,21822,0
+AMZD.US,D,20250117,000000,11.2,11.3218,11.1699,11.19,43209,0
+AMZD.US,D,20250121,000000,11.05,11.1302,10.9049,10.96,122325,0
+AMZD.US,D,20250122,000000,10.9,10.9187,10.7314,10.76,93464,0
+AMZD.US,D,20250123,000000,10.9,10.905,10.735,10.74,42131,0
+AMZD.US,D,20250124,000000,10.71,10.86,10.6999,10.77,39930,0
+AMZD.US,D,20250127,000000,11.19,11.19,10.73,10.74,137265,0
+AMZD.US,D,20250128,000000,10.78,10.8,10.46,10.62,86997,0
+AMZD.US,D,20250129,000000,10.63,10.695,10.5994,10.67,126657,0
+AMZD.US,D,20250130,000000,10.71,10.89,10.64,10.79,55060,0
+AMZD.US,D,20250131,000000,10.66,10.6759,10.52,10.66,51373,0
+AMZD.US,D,20250203,000000,10.82,10.8601,10.59,10.67,93841,0
+AMZD.US,D,20250204,000000,10.61,10.615,10.4378,10.46,69812,0
+AMZD.US,D,20250205,000000,10.69,10.7501,10.6299,10.72,194227,0
+AMZD.US,D,20250206,000000,10.64,10.7197,10.5635,10.61,2501705,0
+AMZD.US,D,20250207,000000,10.86,11.0701,10.78,11.02,613763,0
+AMZD.US,D,20250210,000000,10.96,11.025,10.805,10.83,201280,0
+AMZD.US,D,20250211,000000,10.9,10.98,10.83,10.85,247510,0
+AMZD.US,D,20250212,000000,10.96,11.07,10.935,11.03,117093,0
+AMZD.US,D,20250213,000000,11.05,11.1,10.96,10.96,90774,0
+AMZD.US,D,20250214,000000,11.03,11.1201,11.02,11.07,95710,0
+AMZD.US,D,20250218,000000,11.07,11.3,11.055,11.17,873580,0
+AMZD.US,D,20250219,000000,11.23,11.3099,11.16,11.17,77580,0
+AMZD.US,D,20250220,000000,11.27,11.3982,11.25,11.36,69969,0
+AMZD.US,D,20250221,000000,11.33,11.77,11.33,11.67,142149,0
+AMZD.US,D,20250224,000000,11.63,11.9,11.63,11.89,168451,0
+AMZD.US,D,20250225,000000,11.95,12.325,11.86,11.88,252956,0
+AMZD.US,D,20250226,000000,11.78,11.86,11.6,11.8,66736,0
+AMZD.US,D,20250227,000000,11.59,12.13,11.4901,12.1,147019,0
+AMZD.US,D,20250228,000000,12.12,12.21,11.89,11.91,142358,0
+AMZD.US,D,20250303,000000,11.87,12.4501,11.84,12.32,239414,0
+AMZD.US,D,20250304,000000,12.61,12.77,12.22,12.39,396170,0
+AMZD.US,D,20250305,000000,12.35,12.4283,12.05,12.13,230392,0
+AMZD.US,D,20250306,000000,12.37,12.7098,12.2899,12.58,204317,0
+AMZD.US,D,20250307,000000,12.67,13.0701,12.5001,12.68,248366,0
+AMZD.US,D,20250310,000000,12.9,13.2082,12.84,12.97,271100,0
+AMZD.US,D,20250311,000000,13,13.04,12.62,12.83,310796,0
+AMZD.US,D,20250312,000000,12.585,12.92,12.53,12.68,213954,0
+AMZD.US,D,20250313,000000,12.71,13.13,12.7,13.0142,302105,0
+AMZD.US,D,20250314,000000,12.77,12.92,12.71,12.75,303257,0
+AMZD.US,D,20250317,000000,12.67,12.975,12.67,12.89,457680,0
+AMZD.US,D,20250318,000000,13.1,13.3051,13.02,13.09,232315,0
+AMZD.US,D,20250319,000000,13.04,13.14,12.8799,12.9,147354,0
+AMZD.US,D,20250320,000000,13.07,13.11,12.67,12.95,225598,0
+AMZD.US,D,20250321,000000,13.07,13.095,12.84,12.87,106579,0
+AMZD.US,D,20250324,000000,12.61,12.61,12.38,12.43,233892,0
+AMZD.US,D,20250325,000000,12.29,12.29,12.13,12.16,248969,0
+AMZD.US,D,20250326,000000,12.15,12.481089,12.15,12.42,165600,0
+AMZD.US,D,20250327,000000,12.48,12.53,12.29,12.42,182127,0
+AMZD.US,D,20250328,000000,12.6,13.005,12.56,12.96,222363,0
+AMZD.US,D,20250331,000000,13.3,13.5,13.06,13.12,418635,0
+AMZD.US,D,20250401,000000,13.34,13.34,12.91,12.99,178582,0
+AMZD.US,D,20250402,000000,13.26,13.29,12.605,12.75,355666,0
+AMZD.US,D,20250403,000000,13.62,13.97,13.54,13.9,236851,0
+AMZD.US,D,20250404,000000,14.79,14.81,13.9227,14.47,2145926,0
+AMZD.US,D,20250407,000000,15.22,15.25,13.45,14.16,941229,0
+AMZD.US,D,20250408,000000,13.32,14.63,13.271,14.46,647888,0
+AMZD.US,D,20250409,000000,14.39,14.535,12.63,12.76,907218,0
+AMZD.US,D,20250410,000000,13.11,13.77,13.06,13.43,511174,0
+AMZD.US,D,20250411,000000,13.49,13.65,13.08,13.16,297042,0
+AMZD.US,D,20250414,000000,12.99,13.55,12.99,13.36,172940,0
+AMZD.US,D,20250415,000000,13.4,13.65,13.3351,13.55,161239,0
+AMZD.US,D,20250416,000000,13.76,14.15,13.58,13.94,269591,0
+AMZD.US,D,20250417,000000,13.8,14.13,13.8,14.09,192995,0
+AMZD.US,D,20250421,000000,14.35,14.67,14.35,14.53,181569,0
+AMZD.US,D,20250422,000000,14.26,14.32,13.71,14.02,286768,0
+AMZD.US,D,20250423,000000,13.17,13.44,12.88,13.42,516931,0
+AMZD.US,D,20250424,000000,13.39,13.44,12.965,12.9729,246603,0
+AMZD.US,D,20250425,000000,12.93,13.04,12.745,12.81,132159,0
+AMZD.US,D,20250428,000000,12.76,13.09,12.74,12.91,193055,0
+AMZD.US,D,20250429,000000,13.17,13.17,12.89,12.93,356924,0
+AMZD.US,D,20250430,000000,13.3,13.5072,13.095,13.14,367746,0
+AMZD.US,D,20250501,000000,12.67,12.9155,12.62,12.75,1194491,0
+AMZD.US,D,20250502,000000,12.63,12.98,12.555,12.74,810211,0
+AMZD.US,D,20250505,000000,12.979,13.05,12.885,12.99,143368,0
+AMZD.US,D,20250506,000000,13.14,13.16,12.93,13.09,169811,0
+AMZD.US,D,20250507,000000,13.06,13.08,12.6653,12.82,318803,0
+AMZD.US,D,20250508,000000,12.65,12.81,12.46,12.59,294053,0
+AMZD.US,D,20250509,000000,12.53,12.6679,12.45,12.55,214837,0
+AMZD.US,D,20250512,000000,11.39,11.715,11.34,11.54,288762,0
+AMZD.US,D,20250513,000000,11.4,11.44,11.2,11.39,355051,0
+AMZD.US,D,20250514,000000,11.37,11.5,11.3618,11.46,268041,0
+AMZD.US,D,20250515,000000,11.65,11.86,11.65,11.72,926407,0
+AMZD.US,D,20250516,000000,11.73,11.775,11.69,11.71,67260,0
+AMZD.US,D,20250519,000000,11.93,11.955,11.66,11.68,152928,0
+AMZD.US,D,20250520,000000,11.74,11.87,11.73,11.81,65744,0
+AMZD.US,D,20250521,000000,11.96,12.03,11.85,11.98,165802,0
+AMZD.US,D,20250522,000000,11.97,12.02,11.72,11.86,218303,0
+AMZD.US,D,20250523,000000,12.13,12.13,11.905,11.99,186335,0
+AMZD.US,D,20250527,000000,11.86,11.89,11.655,11.69,79382,0
+AMZD.US,D,20250528,000000,11.66,11.78,11.6146,11.76,47721,0
+AMZD.US,D,20250529,000000,11.57,11.79,11.555,11.71,143566,0
+AMZD.US,D,20250530,000000,11.76,11.9245,11.72,11.78,222148,0
+AMZD.US,D,20250602,000000,11.78,11.89,11.65,11.66,117314,0
+AMZD.US,D,20250603,000000,11.66,11.74,11.56,11.72,57087,0
+AMZD.US,D,20250604,000000,11.67,11.74,11.59,11.63,52190,0
+AMZD.US,D,20250605,000000,11.53,11.615,11.335,11.61,478823,0
+AMZD.US,D,20250606,000000,11.36,11.45,11.28,11.29,185236,0
+AMZD.US,D,20250609,000000,11.22,11.325,11.07,11.12,168135,0
+AMZD.US,D,20250610,000000,11.13,11.25,11.08,11.09,106891,0
+AMZD.US,D,20250611,000000,11.11,11.315,11.0855,11.31,80285,0
+AMZD.US,D,20250612,000000,11.38,11.3922,11.3,11.315,141371,0
+AMZD.US,D,20250613,000000,11.51,11.51,11.275,11.38,238325,0
+AMZD.US,D,20250616,000000,11.36,11.38,11.11,11.16,126816,0
+AMZD.US,D,20250617,000000,11.2,11.24,11.1,11.24,181528,0
+AMZD.US,D,20250618,000000,11.2,11.36,11.08,11.35,202309,0
+AMZD.US,D,20250620,000000,11.28,11.585,11.24,11.51,411857,0
+AMZD.US,D,20250623,000000,11.51,11.64,11.48,11.59,83371,0
+AMZD.US,D,20250624,000000,11.29,11.345,11.1903,11.27,264484,0
+AMZD.US,D,20250625,000000,11.19,11.355,11.11,11.31,124848,0
+AMZD.US,D,20250626,000000,11.24,11.31,11.005,11.05,433318,0
+AMZD.US,D,20250627,000000,10.91,11.06,10.74,10.74,592488,0
+AMZD.US,D,20250630,000000,10.74,10.94,10.73,10.94,130975,0
+AMZD.US,D,20250701,000000,10.91,10.995,10.8139,10.87,234323,0
+AMZD.US,D,20250702,000000,10.91,10.94,10.83,10.92,239813,0
+AMZD.US,D,20250703,000000,10.785,10.84,10.71,10.75,210862,0
+AMZD.US,D,20250707,000000,10.76,10.78,10.71,10.74,166205,0
+AMZD.US,D,20250708,000000,10.75,10.98,10.75,10.95,176831,0
+AMZD.US,D,20250709,000000,10.87,10.885,10.7,10.78,682679,0
+AMZD.US,D,20250710,000000,10.81,10.915,10.78,10.81,145423,0
+AMZD.US,D,20250711,000000,10.75,10.79,10.6,10.67,172813,0
+AMZD.US,D,20250714,000000,10.67,10.705,10.61,10.64,78866,0
+AMZD.US,D,20250715,000000,10.61,10.64,10.58,10.62,61775,0
+AMZD.US,D,20250716,000000,10.66,10.8,10.65,10.7628,222530,0
+AMZD.US,D,20250717,000000,10.77,10.796,10.71,10.7293,342326,0
+AMZD.US,D,20250718,000000,10.7,10.77,10.62,10.63,164273,0
+AMZD.US,D,20250721,000000,10.66,10.66,10.47,10.485,310025,0
+AMZD.US,D,20250722,000000,10.49,10.6199,10.46,10.5567,263753,0
+AMZD.US,D,20250723,000000,10.52,10.5821,10.52,10.5441,117625,0
+AMZD.US,D,20250724,000000,10.5,10.5,10.2718,10.3455,362361,0
+AMZD.US,D,20250725,000000,10.35,10.405,10.35,10.3897,126831,0
+AMZD.US,D,20250728,000000,10.29,10.35,10.27,10.34,138912,0
+AMZD.US,D,20250729,000000,10.29,10.4482,10.26,10.415,315139,0
+AMZD.US,D,20250730,000000,10.38,10.52,10.38,10.4555,858562,0
+AMZD.US,D,20250731,000000,10.22,10.39,10.17,10.31,2179737,0
+AMZD.US,D,20250801,000000,11.08,11.215,10.89,11.12,1828552,0
+AMZD.US,D,20250804,000000,10.99,11.3,10.99,11.292,1163919,0
+AMZD.US,D,20250805,000000,11.22,11.23,11.06,11.18,1483545,0
+AMZD.US,D,20250806,000000,11.1705,11.1888,10.732,10.74,1227458,0
+AMZD.US,D,20250807,000000,10.78,10.82,10.555,10.71,812735,0
+AMZD.US,D,20250808,000000,10.7,10.769,10.685,10.735,326483,0
+AMZD.US,D,20250811,000000,10.74,10.845,10.73,10.8094,362659,0
+AMZD.US,D,20250812,000000,10.75,10.91,10.69,10.79,291500,0
+AMZD.US,D,20250813,000000,10.75,10.76,10.63,10.645,287942,0
+AMZD.US,D,20250814,000000,10.51,10.515,10.2499,10.3368,620865,0
+AMZD.US,D,20250815,000000,10.29,10.4,10.22,10.3544,373439,0
+AMZD.US,D,20250818,000000,10.38,10.462,10.32,10.34,216408,0
+AMZD.US,D,20250819,000000,10.395,10.5286,10.39,10.5004,195869,0
+AMZD.US,D,20250820,000000,10.54,10.81,10.53,10.68,222683,0
+AMZD.US,D,20250821,000000,10.75,10.84,10.7497,10.77,319336,0
+AMZD.US,D,20250822,000000,10.74,10.84,10.4319,10.44,774782,0
+AMZD.US,D,20250825,000000,10.52,10.52,10.4199,10.485,341088,0
+AMZD.US,D,20250826,000000,10.53,10.58,10.455,10.46,386013,0
+AMZD.US,D,20250827,000000,10.43,10.48,10.4,10.45,317389,0
+AMZD.US,D,20250828,000000,10.43,10.492,10.2889,10.3302,362681,0
+AMZD.US,D,20250829,000000,10.33,10.49,10.33,10.4666,458143,0
+AMZD.US,D,20250902,000000,10.7,10.772,10.59,10.62,447743,0
+AMZD.US,D,20250903,000000,10.64,10.6688,10.541,10.605,228439,0
+AMZD.US,D,20250904,000000,10.36,10.37,10.14,10.15,544152,0
+AMZD.US,D,20250905,000000,10.18,10.3082,10.1393,10.3019,468662,0
+AMZD.US,D,20250908,000000,10.17,10.2294,10.0616,10.14,378427,0
+AMZD.US,D,20250909,000000,10.12,10.1718,10.01,10.04,582126,0
+AMZD.US,D,20250910,000000,10.07,10.4279,10.07,10.38,547806,0
+AMZD.US,D,20250911,000000,10.34,10.415,10.3215,10.39,356543,0
+AMZD.US,D,20250912,000000,10.395,10.552,10.365,10.475,443886,0
+AMZD.US,D,20250915,000000,10.38,10.38,10.2282,10.335,236001,0
+AMZD.US,D,20250916,000000,10.26,10.29,10.13,10.21,428856,0
+AMZD.US,D,20250917,000000,10.25,10.4417,10.22,10.3446,470144,0
+AMZD.US,D,20250918,000000,10.3,10.44,10.2401,10.3409,340380,0
+AMZD.US,D,20250919,000000,10.3,10.38,10.2201,10.335,485621,0
+AMZD.US,D,20250922,000000,10.36,10.52,10.36,10.52,287117,0
+AMZD.US,D,20250923,000000,10.3815,10.7417,10.3815,10.7224,544164,0
+AMZD.US,D,20250924,000000,10.56,10.7786,10.55,10.745,460276,0
+AMZD.US,D,20250925,000000,10.76,10.92,10.72,10.8368,400121,0
+AMZD.US,D,20250926,000000,10.82,10.84,10.72,10.78,285103,0
+AMZD.US,D,20250929,000000,10.77,10.79,10.645,10.655,200359,0
+AMZD.US,D,20250930,000000,10.68,10.8535,10.68,10.78,262740,0
+AMZD.US,D,20251001,000000,10.89,10.92,10.67,10.73,322153,0
+AMZD.US,D,20251002,000000,10.73,10.81,10.635,10.6466,210095,0
+AMZD.US,D,20251003,000000,10.62,10.8,10.57,10.795,168838,0
+AMZD.US,D,20251006,000000,10.75,10.96,10.69,10.7289,234668,0
+AMZD.US,D,20251007,000000,10.74,10.75,10.64,10.69,73370,0
+AMZD.US,D,20251008,000000,10.63,10.7156,10.45,10.52,479860,0
+AMZD.US,D,20251009,000000,10.54,10.6801,10.39,10.405,554189,0
+AMZD.US,D,20251010,000000,10.47,10.95,10.4,10.95,981005,0
+AMZD.US,D,20251013,000000,10.88,10.89,10.72,10.745,640001,0
+AMZD.US,D,20251014,000000,10.99,11.11,10.79,10.92,806619,0
+AMZD.US,D,20251015,000000,10.93,11.1156,10.87,10.96,762556,0
+AMZD.US,D,20251016,000000,10.98,11.11,10.8201,11.033,669163,0
+AMZD.US,D,20251017,000000,11.04,11.21,11.025,11.11,939633,0
+AMZD.US,D,20251020,000000,11.07,11.07,10.92,10.94,722311,0
+AMZD.US,D,20251021,000000,10.84,10.85,10.585,10.645,768905,0
+AMZD.US,D,20251022,000000,10.79,10.9165,10.755,10.85,985072,0
+AMZD.US,D,20251023,000000,10.82,10.83,10.69,10.69,520834,0
+AMZD.US,D,20251024,000000,10.67,10.67,10.5,10.54,706834,0
+AMZD.US,D,20251027,000000,10.38,10.48,10.36,10.42,972240,0
+AMZD.US,D,20251028,000000,10.36,10.45,10.22,10.32,1174753,0
+AMZD.US,D,20251029,000000,10.21,10.38,10.18,10.2766,769892,0
+AMZD.US,D,20251030,000000,10.44,10.63,10.36,10.63,3017534,0
+AMZD.US,D,20251031,000000,9.31,9.6,9.305,9.58,4778890,0
+AMZD.US,D,20251103,000000,9.16,9.25,9.0315,9.21,2767983,0
+AMZD.US,D,20251104,000000,9.34,9.4001,9.165,9.38,1834832,0
+AMZD.US,D,20251105,000000,9.4,9.5,9.3201,9.35,1706617,0
+AMZD.US,D,20251106,000000,9.38,9.65,9.35,9.62,2114972,0
+AMZD.US,D,20251107,000000,9.63,9.8055,9.5513,9.57,1679988,0
+AMZD.US,D,20251110,000000,9.42,9.525,9.285,9.41,1563291,0
+AMZD.US,D,20251111,000000,9.41,9.45,9.36,9.4022,1334152,0
+AMZD.US,D,20251112,000000,9.35,9.5894,9.3452,9.57,1307357,0
+AMZD.US,D,20251113,000000,9.62,9.875,9.615,9.84,1862816,0
+AMZD.US,D,20251114,000000,9.94,10.035,9.8,9.96,2068042,0
+AMZD.US,D,20251117,000000,10.04,10.195,9.975,10.0445,1733324,0
+AMZD.US,D,20251118,000000,10.245,10.49,10.16,10.48,2243754,0
+AMZD.US,D,20251119,000000,10.46,10.6745,10.45,10.48,4353685,0
+AMZD.US,D,20251120,000000,10.28,10.7645,10.2655,10.74,3975392,0
+AMZD.US,D,20251121,000000,10.76,10.84,10.51,10.58,4466640,0
+AMZD.US,D,20251124,000000,10.48,10.49,10.27,10.307,3462460,0
+AMZD.US,D,20251125,000000,10.295,10.42,10.12,10.155,2223347,0
+AMZD.US,D,20251126,000000,10.13,10.195,10.07,10.18,1594468,0
+AMZD.US,D,20251128,000000,10.1,10.135,10,10,1364129,0
+AMZD.US,D,20251201,000000,10.02,10.045,9.8999,9.98,2119176,0
+AMZD.US,D,20251202,000000,9.95,9.99,9.77,9.96,2987332,0
+AMZD.US,D,20251203,000000,10.01,10.12,10.01,10.05,1846854,0
+AMZD.US,D,20251204,000000,10.04,10.2876,10.02,10.195,1859880,0
+AMZD.US,D,20251205,000000,10.15,10.22,10.1001,10.18,2152016,0
+AMZD.US,D,20251208,000000,10.19,10.315,10.125,10.29,1421975,0
+AMZD.US,D,20251209,000000,10.3,10.38,10.22,10.255,1155389,0
+AMZD.US,D,20251210,000000,10.215,10.22,10.0545,10.0753,1871038,0
+AMZD.US,D,20251211,000000,10.12,10.2156,10.0644,10.15,2182163,0
+AMZD.US,D,20251212,000000,10.18,10.3701,10.1623,10.335,3468563,0
+AMZD.US,D,20251215,000000,10.255,10.525,10.255,10.5,8342685,0
+AMZD.US,D,20251216,000000,10.48,10.5603,10.45,10.51,8281014,0
+AMZD.US,D,20251217,000000,10.4,10.57,10.38,10.565,4322325,0
+AMZD.US,D,20251218,000000,10.35,10.415,10.1856,10.3,4331925,0
+AMZD.US,D,20251219,000000,10.31,10.36,10.2064,10.27,2493959,0
+AMZD.US,D,20251222,000000,10.23,10.3075,10.19,10.23,1858048,0
+AMZD.US,D,20251223,000000,10.14,10.14,9.985,9.99,856748,0
+AMZD.US,D,20251224,000000,10,10.025,9.9601,9.98,822172,0
+AMZD.US,D,20251226,000000,10.005,10.03,9.965,9.99,895555,0
+AMZD.US,D,20251229,000000,10.02,10.06,9.9851,10.005,1057274,0
+AMZD.US,D,20251230,000000,10.05,10.08,9.97,9.977,1716601,0
+AMZD.US,D,20251231,000000,9.98,10.07,9.975,10.06,1219284,0
+AMZD.US,D,20260102,000000,10.04,10.34,9.8645,10.265,4686225,0
+AMZD.US,D,20260105,000000,10.145,10.2201,9.92,9.97,6541427,0
+AMZD.US,D,20260106,000000,10,10,9.535,9.63,8242594,0
+AMZD.US,D,20260107,000000,9.675,9.69,9.454,9.61,6906524,0
+AMZD.US,D,20260108,000000,9.535,9.595,9.41,9.41,4130961,0
+AMZD.US,D,20260109,000000,9.49,9.575,9.3701,9.38,5279816,0
+AMZD.US,D,20260112,000000,9.4,9.435,9.3299,9.4222,5230467,0
+AMZD.US,D,20260113,000000,9.43,9.655,9.38,9.5736,9037858,0
+AMZD.US,D,20260114,000000,9.64,9.82,9.64,9.8009,9947894,0
+AMZD.US,D,20260115,000000,9.7,9.805,9.64,9.75,7222100,0
+AMZD.US,D,20260116,000000,9.72,9.8171,9.69,9.72,3564117,0
+AMZD.US,D,20260120,000000,9.94,10.11,9.875,10.03,4957029,0
+AMZD.US,D,20260121,000000,10.035,10.215,9.989,10.025,7799362,0
+AMZD.US,D,20260122,000000,9.92,10.045,9.84,9.905,4518968,0
+AMZD.US,D,20260123,000000,9.88,9.885,9.644,9.695,5648717,0
+AMZD.US,D,20260126,000000,9.66,9.77,9.64,9.7289,5095270,0
+AMZD.US,D,20260127,000000,9.68,9.75,9.475,9.475,8266083,0
+AMZD.US,D,20260128,000000,9.41,9.6,9.365,9.54,9737618,0
+AMZD.US,D,20260129,000000,9.555,9.8,9.545,9.595,12596391,0
+AMZD.US,D,20260130,000000,9.695,9.7599,9.545,9.71,9751342,0
+AMZD.US,D,20260202,000000,9.74,9.74,9.44,9.5472,7470176,0
+AMZD.US,D,20260203,000000,9.46,9.845,9.425,9.7173,12246940,0
+AMZD.US,D,20260204,000000,9.73,10.005,9.73,9.9505,10096191,0
+AMZD.US,D,20260205,000000,10.32,10.4973,10.2401,10.3918,13089075,0
+AMZD.US,D,20260206,000000,11.33,11.45,10.93,10.99,14823136,0
+AMZD.US,D,20260209,000000,11.05,11.35,10.855,11.06,17698857,0
+AMZD.US,D,20260210,000000,11.095,11.18,10.8599,11.15,9003432,0
+AMZD.US,D,20260211,000000,11.09,11.3955,11.08,11.305,8932400,0
+AMZD.US,D,20260212,000000,11.35,11.68,11.34,11.57,13506901,0
+AMZD.US,D,20260213,000000,11.61,11.705,11.4801,11.615,12698209,0
+AMZD.US,D,20260217,000000,11.65,11.77,11.45,11.4831,9439725,0
+AMZD.US,D,20260218,000000,11.29,11.29,11.1625,11.29,6414879,0

daily/us/nasdaq etfs/avgu.us.txt

@@ -0,0 +1,151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVGU.US,D,20250716,000000,25.12,26,25.12,25.9531,4652,0
+AVGU.US,D,20250717,000000,26.61,27.3192,26.61,27.0228,4210,0
+AVGU.US,D,20250718,000000,27.41,27.41,26.159,26.3503,22208,0
+AVGU.US,D,20250721,000000,27.02,27.64,27.02,27.2971,15048,0
+AVGU.US,D,20250722,000000,27,27,25.39,25.5668,30760,0
+AVGU.US,D,20250723,000000,25.66,26.56,24.3818,26.56,27127,0
+AVGU.US,D,20250724,000000,27.49,27.63,26.45,27.2763,11041,0
+AVGU.US,D,20250725,000000,27.15,27.985,27.13,27.5502,17331,0
+AVGU.US,D,20250728,000000,27.79,28.38,27.76,28.345,5181,0
+AVGU.US,D,20250729,000000,29.47,29.575,28.6101,28.8655,6983,0
+AVGU.US,D,20250730,000000,29.2354,30.019,29.07,29.9518,15206,0
+AVGU.US,D,20250731,000000,30,30.47,28.08,28.2345,16074,0
+AVGU.US,D,20250801,000000,26.88,27.25,26.45,27.2391,7167,0
+AVGU.US,D,20250804,000000,28.515,29.009,28.515,28.8745,7992,0
+AVGU.US,D,20250805,000000,29.22,29.52,27.78,28.0091,15274,0
+AVGU.US,D,20250806,000000,28.257,29.71,27.9999,29.66,9903,0
+AVGU.US,D,20250807,000000,30.4425,31.0693,29.5819,30.0216,7608,0
+AVGU.US,D,20250808,000000,30.06,30.79,29.96,30.2098,5320,0
+AVGU.US,D,20250811,000000,30.45,30.75,29.9528,29.9528,1648,0
+AVGU.US,D,20250812,000000,31.13,31.8757,30.41,31.8757,1627,0
+AVGU.US,D,20250813,000000,33.09,33.09,30.26,31.0938,12892,0
+AVGU.US,D,20250814,000000,31.16,31.9,31.07,31.4633,7156,0
+AVGU.US,D,20250815,000000,31.1,31.1,29.4051,30.4409,11286,0
+AVGU.US,D,20250818,000000,29.65,30.3748,29,30.3748,8243,0
+AVGU.US,D,20250819,000000,30.21,30.21,27.7089,28.0621,19371,0
+AVGU.US,D,20250820,000000,27.98,27.98,25.88,27.4769,19674,0
+AVGU.US,D,20250821,000000,27.22,27.28,26.645,27.048,5167,0
+AVGU.US,D,20250822,000000,27.0507,29.01,27.05,27.925,25484,0
+AVGU.US,D,20250825,000000,27.94,28.67,27.889,28.0653,13776,0
+AVGU.US,D,20250826,000000,28.325,28.85,28.325,28.6104,17887,0
+AVGU.US,D,20250827,000000,28.1488,29.215,28.09,29.0547,12603,0
+AVGU.US,D,20250828,000000,29.38,31.1799,29.38,30.7256,24339,0
+AVGU.US,D,20250829,000000,30,30,27.8,28.4363,24887,0
+AVGU.US,D,20250902,000000,27,28.6399,26.67,28.6399,26314,0
+AVGU.US,D,20250903,000000,29.87,29.87,28.5,29.4047,23298,0
+AVGU.US,D,20250904,000000,29.85,30.49,29.4511,30.1298,131500,0
+AVGU.US,D,20250905,000000,40.19,40.19,34,35.5794,149522,0
+AVGU.US,D,20250908,000000,38.06,39.67,37.54,37.9113,66916,0
+AVGU.US,D,20250909,000000,39.29,39.29,36,36.0469,27880,0
+AVGU.US,D,20250910,000000,39.25,43.67,39.25,43.1911,80600,0
+AVGU.US,D,20250911,000000,43.64,43.95,40.56,40.7161,30405,0
+AVGU.US,D,20250912,000000,40.549,41.361,40.4001,40.8037,12272,0
+AVGU.US,D,20250915,000000,40.55,41.94,40.2,41.6818,15620,0
+AVGU.US,D,20250916,000000,41.86,41.86,40.15,40.7839,23531,0
+AVGU.US,D,20250917,000000,40.2802,40.2802,36.92,37.5769,47780,0
+AVGU.US,D,20250918,000000,38.66,38.66,37.11,37.4126,43340,0
+AVGU.US,D,20250919,000000,35.78,37.5037,35.66,37.376,23973,0
+AVGU.US,D,20250922,000000,37,37.87,36.06,36.1429,44485,0
+AVGU.US,D,20250923,000000,36.51,37.3,35.8907,36.0333,27454,0
+AVGU.US,D,20250924,000000,36.07,36.159,35,36.123,17611,0
+AVGU.US,D,20250925,000000,34.66,35.79,33.73,35.63,22073,0
+AVGU.US,D,20250926,000000,35.92,35.99,34.45,35.1291,21446,0
+AVGU.US,D,20250929,000000,35.27,36.47,33.8115,33.8292,42573,0
+AVGU.US,D,20250930,000000,33.91,34.25,33.12,34.13,38030,0
+AVGU.US,D,20251001,000000,33.67,35.8,33.28,34.8729,44501,0
+AVGU.US,D,20251002,000000,37.45,37.45,35.275,35.8157,78608,0
+AVGU.US,D,20251003,000000,36.57,37.1,35.371,35.99,52555,0
+AVGU.US,D,20251006,000000,35.5,37,35.13,35.285,75916,0
+AVGU.US,D,20251007,000000,35.67,35.764854,33.53,35.361,45966,0
+AVGU.US,D,20251008,000000,34.99,37.45,34.725,37.2742,55299,0
+AVGU.US,D,20251009,000000,37.27,37.599,36.32,37.1425,48391,0
+AVGU.US,D,20251010,000000,37.2,38.3,32.66,32.8483,99237,0
+AVGU.US,D,20251013,000000,38.6,39.6787,36.63,39.2176,176754,0
+AVGU.US,D,20251014,000000,37.53,37.72,35.56,36.4726,179630,0
+AVGU.US,D,20251015,000000,38.55,39.6699,37.02,37.9326,74560,0
+AVGU.US,D,20251016,000000,39.3,40.4094,37.81,38.6558,110513,0
+AVGU.US,D,20251017,000000,38.1,38.1,35.94,37.5518,62049,0
+AVGU.US,D,20251020,000000,38.625,38.9,37.22,37.5091,31238,0
+AVGU.US,D,20251021,000000,37.53,37.53,35.63,36.3834,44828,0
+AVGU.US,D,20251022,000000,36.85,36.85,34.65,35.5376,62289,0
+AVGU.US,D,20251023,000000,35.84,36.79,35.84,36.393,27000,0
+AVGU.US,D,20251024,000000,37.5,39.18,37.5,38.455,52894,0
+AVGU.US,D,20251027,000000,40.11,40.27,38.73,40.1794,85943,0
+AVGU.US,D,20251028,000000,40.47,42.76,40.29,42.5266,108619,0
+AVGU.US,D,20251029,000000,42.76,45.48,42.76,45.473,67684,0
+AVGU.US,D,20251030,000000,45.14,45.5,41.82,43.283,59306,0
+AVGU.US,D,20251031,000000,43.02,43.32,40.6,41.729,46901,0
+AVGU.US,D,20251103,000000,42.39,42.78,39.97,40.0109,40541,0
+AVGU.US,D,20251104,000000,38.97,41.45,37.61,37.6619,48790,0
+AVGU.US,D,20251105,000000,37.33,40.39,37.33,39.1643,39371,0
+AVGU.US,D,20251106,000000,39.52,39.81,37.82,38.4408,45228,0
+AVGU.US,D,20251107,000000,37.81,37.86,34.58,37.0267,98362,0
+AVGU.US,D,20251110,000000,39.03,39.34,38.3,38.9909,46600,0
+AVGU.US,D,20251111,000000,39.2425,39.7,37.2,37.65,47666,0
+AVGU.US,D,20251112,000000,38.56,38.75,37.67,38.38,87261,0
+AVGU.US,D,20251113,000000,37.37,37.52,33.79,35.06,87513,0
+AVGU.US,D,20251114,000000,33.11,35.92,32.99,35.52,68135,0
+AVGU.US,D,20251117,000000,34.88,37.4,34.88,35.3391,48520,0
+AVGU.US,D,20251118,000000,36.01,36.31,34.14,35.1279,58518,0
+AVGU.US,D,20251119,000000,34.97,38.82,34.62,37.9525,76062,0
+AVGU.US,D,20251120,000000,40.74,42.45,35.95,36.1765,140899,0
+AVGU.US,D,20251121,000000,36,36.455,33.13,35.03,84532,0
+AVGU.US,D,20251124,000000,36.68,43.18,36.68,42.6954,102402,0
+AVGU.US,D,20251125,000000,44.07,45,41.24,44.236,187953,0
+AVGU.US,D,20251126,000000,43.8,47.8086,43.8,47.53,58031,0
+AVGU.US,D,20251128,000000,47.69,48.18,47.31,47.83,43296,0
+AVGU.US,D,20251201,000000,46.07,46.0835,44.07,44.4701,70231,0
+AVGU.US,D,20251202,000000,44.5,45.75,42.92,43.4363,67360,0
+AVGU.US,D,20251203,000000,42.5695,43.19,40.975,42.9069,58849,0
+AVGU.US,D,20251204,000000,44.15,44.15,42.19,43.1766,35469,0
+AVGU.US,D,20251205,000000,43.9,45.88,43.9,45.0163,42789,0
+AVGU.US,D,20251208,000000,49,49.17,46.6767,47.79,102487,0
+AVGU.US,D,20251209,000000,46.84,48.89,46.6718,48.89,62626,0
+AVGU.US,D,20251210,000000,48,50.71,47.2,50.37,77646,0
+AVGU.US,D,20251211,000000,49.01,49.555,45.825,48.94,230913,0
+AVGU.US,D,20251212,000000,42.06,42.06,36.5,37.5,519096,0
+AVGU.US,D,20251215,000000,38.2,38.2,32.9501,33.3563,270946,0
+AVGU.US,D,20251216,000000,32.9448,34.9188,32.74,33.725,109727,0
+AVGU.US,D,20251217,000000,34.85,34.85,29.75,30.53,219204,0
+AVGU.US,D,20251218,000000,32.57,32.57,30.25,31.327,165587,0
+AVGU.US,D,20251219,000000,31.85,33.35,31.85,33.3363,165465,0
+AVGU.US,D,20251222,000000,34.75,34.75,32.97,33.52,163468,0
+AVGU.US,D,20251223,000000,33.75,35.3881,33.0501,35.33,100962,0
+AVGU.US,D,20251224,000000,35.34,35.92,34.83,35.3254,44045,0
+AVGU.US,D,20251226,000000,35.51,36,34.9102,35.6838,83923,0
+AVGU.US,D,20251229,000000,34.93,35.41,34.2,35.1391,113430,0
+AVGU.US,D,20251230,000000,35.44,35.75,35.14,35.38,38955,0
+AVGU.US,D,20251231,000000,35.14,35.2165,34.4,34.4589,73577,0
+AVGU.US,D,20260102,000000,35.65,37.29,34.4,34.59,84196,0
+AVGU.US,D,20260105,000000,35.97,35.97,32.6,33.9406,174200,0
+AVGU.US,D,20260106,000000,33.2252,35,32.965,34.0029,73700,0
+AVGU.US,D,20260107,000000,33,35.13,32.3901,34.0324,83186,0
+AVGU.US,D,20260108,000000,34.03,34.03,31.3665,31.87,120300,0
+AVGU.US,D,20260109,000000,32.64,34.5,31.92,34.16,97579,0
+AVGU.US,D,20260112,000000,33.51,35.835,33.51,35.47,80443,0
+AVGU.US,D,20260113,000000,35.94,36.952,35.58,35.9209,61508,0
+AVGU.US,D,20260114,000000,35.05,35.055,31.96,32.96,147530,0
+AVGU.US,D,20260115,000000,34.68,34.81,33.45,33.75,65487,0
+AVGU.US,D,20260116,000000,34.09,35.67,33.8598,35.3445,134478,0
+AVGU.US,D,20260120,000000,33.725,33.9,31.3,31.49,127572,0
+AVGU.US,D,20260121,000000,31.89,31.89,29.87,30.6282,117153,0
+AVGU.US,D,20260122,000000,31.98,32.077,30,30.19,64206,0
+AVGU.US,D,20260123,000000,28.93,29.4199,27.915,29.18,120918,0
+AVGU.US,D,20260126,000000,28.98,30.62,28.5501,29.82,76376,0
+AVGU.US,D,20260127,000000,30.73,31.695,30.3929,31.36,70108,0
+AVGU.US,D,20260128,000000,32.47,32.47,30.3,31.5088,102541,0
+AVGU.US,D,20260129,000000,31.41,31.82,29.05,31.02,107144,0
+AVGU.US,D,20260130,000000,31.31,32.32,30.52,31.0495,119705,0
+AVGU.US,D,20260202,000000,30.29,31.88,30.29,31.025,63661,0
+AVGU.US,D,20260203,000000,31.9,32.43,26.86,29.11,314883,0
+AVGU.US,D,20260204,000000,28.61,28.7,24.53,26.7487,290417,0
+AVGU.US,D,20260205,000000,27.81,29.98,26.59,27.29,257170,0
+AVGU.US,D,20260206,000000,28.84,31.42,28.2,31.13,167941,0
+AVGU.US,D,20260209,000000,30.81,34.6,30.81,33.2283,144308,0
+AVGU.US,D,20260210,000000,33.78,33.8,32.28,32.4602,99780,0
+AVGU.US,D,20260211,000000,33.685,33.685,31.2,32.8852,81908,0
+AVGU.US,D,20260212,000000,33.29,33.42,30.41,30.7312,106179,0
+AVGU.US,D,20260213,000000,30.55,30.89,29.41,29.41,54282,0
+AVGU.US,D,20260217,000000,28.3,31.29,28,30.79,40769,0
+AVGU.US,D,20260218,000000,30.14,31.76,30.14,31,37526,0

daily/us/nasdaq etfs/avl.us.txt

@@ -0,0 +1,338 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVL.US,D,20241014,000000,24.35,24.62,23.4402,23.9857,23725,0
+AVL.US,D,20241015,000000,23.74,23.74,21.9305,22.2873,16763,0
+AVL.US,D,20241016,000000,22.82,22.84,22.22,22.4939,12170,0
+AVL.US,D,20241017,000000,23.55,24.61,23.51,23.7329,17974,0
+AVL.US,D,20241018,000000,23.59,23.98,23,23.37,49166,0
+AVL.US,D,20241021,000000,23,23.73,22.89,23.2594,16088,0
+AVL.US,D,20241022,000000,22.99,23.27,22.759,23.1323,15661,0
+AVL.US,D,20241023,000000,22.72,22.91,21.42,21.64,32042,0
+AVL.US,D,20241024,000000,21.78,21.78,20.85,21.0603,16792,0
+AVL.US,D,20241025,000000,21.69,22.3407,21.3893,21.3893,15559,0
+AVL.US,D,20241028,000000,21.659,21.659,21.1,21.2,28156,0
+AVL.US,D,20241029,000000,20.98,23.24,20.96,22.9334,31466,0
+AVL.US,D,20241030,000000,22.55,22.839,22.2,22.2842,31711,0
+AVL.US,D,20241031,000000,21.14,21.14,20.03,20.6086,18480,0
+AVL.US,D,20241101,000000,20.19,20.84,20.1099,20.275,19219,0
+AVL.US,D,20241104,000000,20.61,21.13,20.2186,20.2186,11569,0
+AVL.US,D,20241105,000000,21.049,21.599,21.02,21.39,17700,0
+AVL.US,D,20241106,000000,22.93,23.04,22.1407,22.8851,21275,0
+AVL.US,D,20241107,000000,23.44,24.18,23.44,23.9564,30226,0
+AVL.US,D,20241108,000000,23.8,24.27,23.4967,23.86,15290,0
+AVL.US,D,20241111,000000,23.85,23.85,22.11,22.6376,21683,0
+AVL.US,D,20241112,000000,22.555,22.555,21.379,21.99,32001,0
+AVL.US,D,20241113,000000,21.67,21.75,21.09,21.38,24422,0
+AVL.US,D,20241114,000000,21.52,21.52,20.44,20.54,29557,0
+AVL.US,D,20241115,000000,20.17,20.17,18.96,19.1987,48649,0
+AVL.US,D,20241118,000000,19,19.46,18.59,19.3,17110,0
+AVL.US,D,20241119,000000,19.48,19.48,19.0895,19.2627,79993,0
+AVL.US,D,20241120,000000,19.22,19.22,18.26,18.76,17248,0
+AVL.US,D,20241121,000000,19.41,19.41,18.171,18.94,29712,0
+AVL.US,D,20241122,000000,18.91,19,18.6,19,16881,0
+AVL.US,D,20241125,000000,19.22,19.32,18.76,19.0655,67393,0
+AVL.US,D,20241126,000000,19.18,19.29,18.6,19.09,13539,0
+AVL.US,D,20241127,000000,18.44,18.44,17.4212,17.91,31207,0
+AVL.US,D,20241129,000000,17.88,18.5154,17.88,18.38,52826,0
+AVL.US,D,20241202,000000,18.9783,19.829,18.9783,19.4,39937,0
+AVL.US,D,20241203,000000,18.93,19.81,18.89,19.81,48606,0
+AVL.US,D,20241204,000000,20.95,21.38,19.9395,20.3391,101584,0
+AVL.US,D,20241205,000000,20.39,20.715,20.05,20.2481,62952,0
+AVL.US,D,20241206,000000,20.2,22.75,20.15,22.49,134305,0
+AVL.US,D,20241209,000000,22.38,22.63,21.6193,22.32,77964,0
+AVL.US,D,20241210,000000,22.15,22.15,20.04,20.53,137202,0
+AVL.US,D,20241211,000000,22.48,23.6372,21.76,23.2545,185165,0
+AVL.US,D,20241212,000000,22.57,22.93,21.5,22.61,306430,0
+AVL.US,D,20241213,000000,30.67,34.5,30.24,33.57,658752,0
+AVL.US,D,20241216,000000,35.46,41.4938,35.46,41.08,1317326,0
+AVL.US,D,20241217,000000,38,38.5401,35.84,37.9,695687,0
+AVL.US,D,20241218,000000,37.71,37.71,31.36,32.42,427768,0
+AVL.US,D,20241219,000000,33.74,33.83,30.85,31.11,202821,0
+AVL.US,D,20241220,000000,31.55,34.45,31.22,31.83,616884,0
+AVL.US,D,20241223,000000,33.53,35.4769,33.11,35.26,763802,0
+AVL.US,D,20241224,000000,37.4,37.4,35.9,37.36,736790,0
+AVL.US,D,20241226,000000,37.45,39.7,36.69,39.09,574381,0
+AVL.US,D,20241227,000000,38.95,39.12,36.2,37.97,536783,0
+AVL.US,D,20241230,000000,35.6,36.94,34.76,35.97,507732,0
+AVL.US,D,20241231,000000,36,36.5,34.64,34.77,366723,0
+AVL.US,D,20250102,000000,36.135,37.09,34.3569,34.87,580002,0
+AVL.US,D,20250103,000000,35.16,36.1431,33.94,34.86,399063,0
+AVL.US,D,20250106,000000,36.28,37.69,35.2,36.17,547058,0
+AVL.US,D,20250107,000000,36.84,36.85,33.46,33.72,358223,0
+AVL.US,D,20250108,000000,33.96,34.87,33,33.88,259888,0
+AVL.US,D,20250110,000000,33.31,33.33,31.55,32.37,257374,0
+AVL.US,D,20250113,000000,31.07,33.7688,31.07,32.65,261251,0
+AVL.US,D,20250114,000000,33.09,34.15,32.06,32.53,184057,0
+AVL.US,D,20250115,000000,33.65,34.105,32.8,33.47,235707,0
+AVL.US,D,20250116,000000,35.62,36.505,33.79,33.79,332867,0
+AVL.US,D,20250117,000000,35.96,36.36,34.8,36.21,257657,0
+AVL.US,D,20250121,000000,37.49,37.7854,36.2,37.09,329172,0
+AVL.US,D,20250122,000000,38.92,39.1,37.21,37.25,464917,0
+AVL.US,D,20250123,000000,36.43,37.04,35.8,37.04,288769,0
+AVL.US,D,20250124,000000,38.28,39.87,37.61,38.29,731007,0
+AVL.US,D,20250127,000000,28.16,30,23.23,25.07,1781826,0
+AVL.US,D,20250128,000000,26.46,26.9277,24.18,26.3,859388,0
+AVL.US,D,20250129,000000,26.68,27.2781,25.14,26.07,566507,0
+AVL.US,D,20250130,000000,29.14,29.93,27.9,28.31,703039,0
+AVL.US,D,20250131,000000,29.445,31.25,28.55,29.84,955865,0
+AVL.US,D,20250203,000000,28.17,29.65,27.75,28.77,377366,0
+AVL.US,D,20250204,000000,29.24,30.19,28.21,30.09,315729,0
+AVL.US,D,20250205,000000,33.03,34.2518,31.46,32.69,646877,0
+AVL.US,D,20250206,000000,33.53,33.53,31.7,32.47,563451,0
+AVL.US,D,20250207,000000,33.49,33.65,30.43,30.64,1050013,0
+AVL.US,D,20250210,000000,31.39,33.56,31.29,33.38,407670,0
+AVL.US,D,20250211,000000,32.5,34.17,32,33.35,249957,0
+AVL.US,D,20250212,000000,31.95,33.725,31.901,33.68,462033,0
+AVL.US,D,20250213,000000,33.595,33.89,32.13,33.56,349447,0
+AVL.US,D,20250214,000000,33.24,33.48,31.605,32.69,233716,0
+AVL.US,D,20250218,000000,31.93,32.23,30.34,31.47,463332,0
+AVL.US,D,20250219,000000,31.29,31.58,30.34,31.53,285114,0
+AVL.US,D,20250220,000000,31.28,31.5,29.92,30.91,253376,0
+AVL.US,D,20250221,000000,30.66,31.1349,28.225,28.65,236188,0
+AVL.US,D,20250224,000000,28.82,28.92,25.82,25.91,251249,0
+AVL.US,D,20250225,000000,25.61,26.0367,24.18,24.57,242278,0
+AVL.US,D,20250226,000000,25.59,27.19,25.46,27.11,348536,0
+AVL.US,D,20250227,000000,28.28,28.65,23.14,23.19,425628,0
+AVL.US,D,20250228,000000,22.73,23.92,22.15,23.62,378215,0
+AVL.US,D,20250303,000000,24.68,24.68,20.0861,20.73,481475,0
+AVL.US,D,20250304,000000,21.12,22.1294,19.2389,20.79,514659,0
+AVL.US,D,20250305,000000,21.68,22.18,20.65,21.68,718994,0
+AVL.US,D,20250306,000000,19.27,20.5499,18.5051,19.31,1339216,0
+AVL.US,D,20250307,000000,20.55,22.2,19.32,22.15,2136339,0
+AVL.US,D,20250310,000000,20.78,21.43,18.86,19.72,750471,0
+AVL.US,D,20250311,000000,20.44,22.1191,19.96,20.91,737553,0
+AVL.US,D,20250312,000000,22.31,23.067,21.48,21.8,531221,0
+AVL.US,D,20250313,000000,21.59,22.2414,20.7616,21.2,288548,0
+AVL.US,D,20250314,000000,22.29,22.46,21.605,22.11,438026,0
+AVL.US,D,20250317,000000,20.35,22.32,20.33,21.87,559005,0
+AVL.US,D,20250318,000000,20.98,21.4752,20.175,20.55,354625,0
+AVL.US,D,20250319,000000,20.61,22.5533,20.165,21.96,309723,0
+AVL.US,D,20250320,000000,21.15,21.73,20.66,21.01,288344,0
+AVL.US,D,20250321,000000,20.58,21.33,20.29,21.23,332662,0
+AVL.US,D,20250324,000000,21.88,22.32,21.05,21.12,357468,0
+AVL.US,D,20250325,000000,20.93,21.0804,20.23,20.33,367028,0
+AVL.US,D,20250326,000000,20.05,20.3,18.045,18.42,695849,0
+AVL.US,D,20250327,000000,18.02,18.11,16.605,16.91,591229,0
+AVL.US,D,20250328,000000,16.87,17.09,15.82,16.33,397659,0
+AVL.US,D,20250331,000000,15.43,16.07,14.71,16,513432,0
+AVL.US,D,20250401,000000,15.79,16.2199,15.26,16.16,370586,0
+AVL.US,D,20250402,000000,15.77,17.1197,15.61,16.83,402095,0
+AVL.US,D,20250403,000000,14.57,15.13,13.28,13.3,503736,0
+AVL.US,D,20250404,000000,12.27,13.0999,10.76,11.96,2545691,0
+AVL.US,D,20250407,000000,11.64,14.25,10.68,13.28,1081358,0
+AVL.US,D,20250408,000000,15.58,15.91,13.08,13.59,1291652,0
+AVL.US,D,20250409,000000,14.24,19,13.85,18.6,1793670,0
+AVL.US,D,20250410,000000,16.6,16.9372,14.97,16,947752,0
+AVL.US,D,20250411,000000,16.28,17.91,16.23,17.78,726530,0
+AVL.US,D,20250414,000000,18.53,18.6,16.64,17.09,1064109,0
+AVL.US,D,20250415,000000,17.42,17.8398,17.09,17.2,449898,0
+AVL.US,D,20250416,000000,15.57,16.63,14.94,16.38,554013,0
+AVL.US,D,20250417,000000,16.62,16.63,15.5,15.67,503381,0
+AVL.US,D,20250421,000000,14.91,15.1,13.9788,14.78,323886,0
+AVL.US,D,20250422,000000,15.07,15.505,14.6749,15.35,572693,0
+AVL.US,D,20250423,000000,16.91,17.34,16.52,16.67,1123845,0
+AVL.US,D,20250424,000000,17.1,18.89,17,18.82,1009084,0
+AVL.US,D,20250425,000000,18.62,19.8563,18.61,19.6,1239293,0
+AVL.US,D,20250428,000000,19.35,19.79,18.7,19.63,589336,0
+AVL.US,D,20250429,000000,19.58,19.81,19.2051,19.4,590540,0
+AVL.US,D,20250430,000000,18.23,19.77,17.99,19.63,947011,0
+AVL.US,D,20250501,000000,20.8,21.46,20.5,20.65,514044,0
+AVL.US,D,20250502,000000,21.86,22.34,21.445,21.92,619646,0
+AVL.US,D,20250505,000000,21.28,21.835,21.2,21.33,324607,0
+AVL.US,D,20250506,000000,20.3,21.54,20.28,21.12,507986,0
+AVL.US,D,20250507,000000,21.06,22.44,20.87,22.22,431395,0
+AVL.US,D,20250508,000000,22.78,23.5193,21.9365,22.8,641574,0
+AVL.US,D,20250509,000000,23.12,23.23,22.5101,22.86,261113,0
+AVL.US,D,20250512,000000,25.45,25.84,24.585,25.84,1242617,0
+AVL.US,D,20250513,000000,26.13,28.9516,25.96,28.25,443557,0
+AVL.US,D,20250514,000000,27.89,28.59,27.3694,28.22,407089,0
+AVL.US,D,20250515,000000,27.74,28.8,27.29,28.3,181943,0
+AVL.US,D,20250516,000000,28.16,28.3,26.81,27.37,301023,0
+AVL.US,D,20250519,000000,25.67,27.95,25.67,27.77,277724,0
+AVL.US,D,20250520,000000,26.89,28.1,26.75,28.1,217593,0
+AVL.US,D,20250521,000000,27.26,29.24,27.15,27.56,278542,0
+AVL.US,D,20250522,000000,27.25,28.5,27.1,27.75,171018,0
+AVL.US,D,20250523,000000,26.72,27.77,26.71,27.27,248395,0
+AVL.US,D,20250527,000000,28.38,29.11,27.97,28.81,193085,0
+AVL.US,D,20250528,000000,29.37,30.275,28.68,29.91,581583,0
+AVL.US,D,20250529,000000,31.53,31.53,29.388,30.54,687647,0
+AVL.US,D,20250530,000000,30.31,30.7751,28.74,30.56,706029,0
+AVL.US,D,20250602,000000,30.85,32.53,30.84,32.23,511299,0
+AVL.US,D,20250603,000000,32.54,34.5741,32.38,34.29,698618,0
+AVL.US,D,20250604,000000,34.56,36.559,34.525,35.45,1054360,0
+AVL.US,D,20250605,000000,35.94,36.45,34.86,35.13,1552522,0
+AVL.US,D,20250606,000000,32.64,33.81,31.365,31.59,1609727,0
+AVL.US,D,20250609,000000,31.1,31.85,30.13,30.83,636306,0
+AVL.US,D,20250610,000000,30.98,31.369,30.15,30.93,668471,0
+AVL.US,D,20250611,000000,31.41,33.5,30.78,33.03,894321,0
+AVL.US,D,20250612,000000,32.27,34.3271,32.13,33.81,586124,0
+AVL.US,D,20250613,000000,32.28,33.22,31.8001,31.88,481803,0
+AVL.US,D,20250616,000000,32.39,33.48,32.11,32.76,308705,0
+AVL.US,D,20250617,000000,32.41,33.2,31.67,32,343643,0
+AVL.US,D,20250618,000000,32.3,33.605,32.06,32.53,371142,0
+AVL.US,D,20250620,000000,33.1,33.16,30.82,32.33,467115,0
+AVL.US,D,20250623,000000,32.08,33.35,31.4,33.24,295560,0
+AVL.US,D,20250624,000000,34.37,36.2,34.37,35.64,383638,0
+AVL.US,D,20250625,000000,36.27,37.255,35.68,35.92,254337,0
+AVL.US,D,20250626,000000,36.03,37.79,35.85,37.35,408591,0
+AVL.US,D,20250627,000000,37.52,37.8072,36.48,36.96,232833,0
+AVL.US,D,20250630,000000,38.63,39.41,37.9131,38.91,277166,0
+AVL.US,D,20250701,000000,38.52,38.52,35.23,35.83,464325,0
+AVL.US,D,20250702,000000,35.47,37.75,35.26,37.14,525357,0
+AVL.US,D,20250703,000000,37.45,38.77,37.32,38.56,147547,0
+AVL.US,D,20250707,000000,38.42,39.2355,37.95,38.28,248657,0
+AVL.US,D,20250708,000000,38.9,38.9,37.45,37.58,136825,0
+AVL.US,D,20250709,000000,38,39.67,37.9,39.34,234078,0
+AVL.US,D,20250710,000000,39.91,40.11,37.86,38.61,407544,0
+AVL.US,D,20250711,000000,38.215,38.86,37.6135,38.31,208715,0
+AVL.US,D,20250714,000000,38.19,39.2414,36.95,38.66,163783,0
+AVL.US,D,20250715,000000,39.73,40.75,39.32,40.08,213447,0
+AVL.US,D,20250716,000000,39.9,40.2234,38.61,40.06,201362,0
+AVL.US,D,20250717,000000,40.07,42.1469,39.8,41.67,291758,0
+AVL.US,D,20250718,000000,41.66,41.925,40.2001,40.75,212217,0
+AVL.US,D,20250721,000000,40.92,42.77,40.8314,42.08,175913,0
+AVL.US,D,20250722,000000,41.9,41.95,38.69,39.24,206183,0
+AVL.US,D,20250723,000000,38.75,40.75,37.73,40.75,278135,0
+AVL.US,D,20250724,000000,42.47,42.78,40.6584,42.19,225019,0
+AVL.US,D,20250725,000000,42.03,43.17,41.7,42.55,137904,0
+AVL.US,D,20250728,000000,43.11,44.025,42.7401,43.69,166303,0
+AVL.US,D,20250729,000000,44.63,46,43.9056,44.68,252160,0
+AVL.US,D,20250730,000000,44.44,46.3681,44.44,46.2,223799,0
+AVL.US,D,20250731,000000,46.3,47.42,42.5651,43.43,321453,0
+AVL.US,D,20250801,000000,41.09,43.11,39.9,41.86,267515,0
+AVL.US,D,20250804,000000,42.99,44.7599,42.8,44.56,145394,0
+AVL.US,D,20250805,000000,44.71,45.5,42.71,43.13,151062,0
+AVL.US,D,20250806,000000,43.14,45.99,42.8579,45.6,207113,0
+AVL.US,D,20250807,000000,47.05,48.27,45.1401,46.26,247331,0
+AVL.US,D,20250808,000000,46.45,47.48,45.9,46.62,134554,0
+AVL.US,D,20250811,000000,46.72,47.5253,45.57,46.3,115511,0
+AVL.US,D,20250812,000000,47.11,49.05,46.55,49.01,168191,0
+AVL.US,D,20250813,000000,50.13,50.315,46.52,47.81,193530,0
+AVL.US,D,20250814,000000,47.25,49.2964,47.25,48.44,153913,0
+AVL.US,D,20250815,000000,48.33,48.33,44.9,46.86,169444,0
+AVL.US,D,20250818,000000,45.78,46.77,44.68,46.695,202912,0
+AVL.US,D,20250819,000000,45.68,45.68,42.6,43.34,269329,0
+AVL.US,D,20250820,000000,43.3,43.3,39.5,42.16,284006,0
+AVL.US,D,20250821,000000,41.91,42.5135,40.74,41.68,117310,0
+AVL.US,D,20250822,000000,42.07,44.66,41.6,42.95,231230,0
+AVL.US,D,20250825,000000,42.76,44.2,42.47,43.03,110045,0
+AVL.US,D,20250826,000000,43.22,44.71,43.024,44.03,135457,0
+AVL.US,D,20250827,000000,44.02,44.96,42.92,44.64,170692,0
+AVL.US,D,20250828,000000,45.44,47.94,45.42,47.25,384110,0
+AVL.US,D,20250829,000000,46.73,46.73,42.6427,43.79,403770,0
+AVL.US,D,20250902,000000,41.19,44.0525,40.84,44,296480,0
+AVL.US,D,20250903,000000,44.98,45.782,43.45,45.2,349576,0
+AVL.US,D,20250904,000000,46.0535,47,45.13,46.32,659365,0
+AVL.US,D,20250905,000000,61.35,61.52,53.919,54.9,1524431,0
+AVL.US,D,20250908,000000,57.6,61.2499,57.065,58.44,842107,0
+AVL.US,D,20250909,000000,60.05,60.09,55.19,55.35,550708,0
+AVL.US,D,20250910,000000,60.215,67.27,60.215,66.18,919103,0
+AVL.US,D,20250911,000000,66.89,67.85,62.3701,62.69,515957,0
+AVL.US,D,20250912,000000,63.85,64.21,61.825,62.72,272615,0
+AVL.US,D,20250915,000000,62.64,64.6,61.4514,64.12,267256,0
+AVL.US,D,20250916,000000,64.545,64.56,61.713,62.72,212064,0
+AVL.US,D,20250917,000000,62.235,62.235,56.34,57.89,509465,0
+AVL.US,D,20250918,000000,59.14,59.32,57.0283,57.44,419416,0
+AVL.US,D,20250919,000000,57.2,57.75,54.63,57.32,269536,0
+AVL.US,D,20250922,000000,56.8,58.09,55.4,55.56,513973,0
+AVL.US,D,20250923,000000,55.56,57.449,54.81,55.36,735422,0
+AVL.US,D,20250924,000000,55.23,55.7,53.71,55.42,304910,0
+AVL.US,D,20250925,000000,53.46,55,51.54,54.39,391419,0
+AVL.US,D,20250926,000000,54.84,55.38,52.75,53.85,220205,0
+AVL.US,D,20250929,000000,54.23,55.96,51.64,51.79,301818,0
+AVL.US,D,20250930,000000,52.26,52.65,50.76,52.34,304620,0
+AVL.US,D,20251001,000000,51.61,54.885,50.7,53.44,478155,0
+AVL.US,D,20251002,000000,57.86,57.86,54.1101,55,610505,0
+AVL.US,D,20251003,000000,56.13,56.94,54.13,54.94,353939,0
+AVL.US,D,20251006,000000,54.06,56.78,53.7401,54.07,509273,0
+AVL.US,D,20251007,000000,54.45,54.8299,51.178,54.29,447278,0
+AVL.US,D,20251008,000000,53.41,57.5,53.25,57.29,429762,0
+AVL.US,D,20251009,000000,57.34,57.76,55.61,56.98,280645,0
+AVL.US,D,20251010,000000,57.1,58.8164,50.11,50.29,655457,0
+AVL.US,D,20251013,000000,59,60.98,56.11,60.09,1107047,0
+AVL.US,D,20251014,000000,57.77,58.0505,54.45,55.85,408063,0
+AVL.US,D,20251015,000000,59.32,60.81,57,58.2068,534120,0
+AVL.US,D,20251016,000000,60.08,62.115,57.7,59.2,389439,0
+AVL.US,D,20251017,000000,57.69,58.01,54.69,57.56,302087,0
+AVL.US,D,20251020,000000,58.96,59.75,56.9905,57.47,197438,0
+AVL.US,D,20251021,000000,57.75,57.86,54.87,55.3,203533,0
+AVL.US,D,20251022,000000,56.73,56.98,52.96,54.43,292752,0
+AVL.US,D,20251023,000000,55.01,56.41,54.6499,55.6,150921,0
+AVL.US,D,20251024,000000,58.53,60.2,58,58.89,330506,0
+AVL.US,D,20251027,000000,61.48,61.6391,59.2,61.43,315577,0
+AVL.US,D,20251028,000000,61.55,65.5,61.55,65.12,528276,0
+AVL.US,D,20251029,000000,65.15,69.9009,65.15,69.65,581831,0
+AVL.US,D,20251030,000000,69.635,69.91,63.93,66.31,507227,0
+AVL.US,D,20251031,000000,67.06,67.06,62.34,63.85,297555,0
+AVL.US,D,20251103,000000,64.76,65.505,61.01,61.36,251402,0
+AVL.US,D,20251104,000000,59.6,63.3984,57.4905,57.89,334165,0
+AVL.US,D,20251105,000000,57.42,61.89,57.15,60.05,283622,0
+AVL.US,D,20251106,000000,60.4,61.15,58,58.95,219313,0
+AVL.US,D,20251107,000000,58.29,58.44,52.78,56.83,350997,0
+AVL.US,D,20251110,000000,59.63,60.15,58.49,59.68,217901,0
+AVL.US,D,20251111,000000,59.8,60.79,56.7601,57.61,173157,0
+AVL.US,D,20251112,000000,59.35,59.6399,57.45,58.6,130248,0
+AVL.US,D,20251113,000000,57.33,57.79,51.65,53.6,348323,0
+AVL.US,D,20251114,000000,50.75,54.96,50.1,54.22,245272,0
+AVL.US,D,20251117,000000,53.42,57.3,52.72,54.34,177144,0
+AVL.US,D,20251118,000000,54.43,55.9517,52.09,53.65,186441,0
+AVL.US,D,20251119,000000,53.54,59.58,52.775,57.95,407736,0
+AVL.US,D,20251120,000000,61.72,65,54.895,55.57,435182,0
+AVL.US,D,20251121,000000,54.95,55.79,50.64,53.09,287978,0
+AVL.US,D,20251124,000000,55.5,66,55.5,65.07,527957,0
+AVL.US,D,20251125,000000,67.23,68.5305,62.97,67.61,565150,0
+AVL.US,D,20251126,000000,67.73,72.62,66.98,71.87,417053,0
+AVL.US,D,20251128,000000,72.5,73.83,71.5868,73.83,140937,0
+AVL.US,D,20251201,000000,70.78,70.78,67.24,67.43,372070,0
+AVL.US,D,20251202,000000,68.29,70.0599,65.46,65.98,205250,0
+AVL.US,D,20251203,000000,65.3,66.0991,62.17,65.67,209098,0
+AVL.US,D,20251204,000000,65.37,66.66,64.27,65.66,121877,0
+AVL.US,D,20251205,000000,67.45,69.8,67.12,68.88,253938,0
+AVL.US,D,20251208,000000,73.15,74.75,71.3715,72.72,398823,0
+AVL.US,D,20251209,000000,71.6,74.68,70.5,74.485,225998,0
+AVL.US,D,20251210,000000,60.63,65.4,59.8401,64.79,585450,0
+AVL.US,D,20251211,000000,62.33,63.44,58.9394,62.94,888156,0
+AVL.US,D,20251212,000000,54.465,54.64,46.8206,48.36,3240537,0
+AVL.US,D,20251215,000000,48.775,48.8319,42.3,42.92,1881291,0
+AVL.US,D,20251216,000000,41.71,44.75,41.6,43.2,1101789,0
+AVL.US,D,20251217,000000,44.58,44.58,38.2,39.43,1698547,0
+AVL.US,D,20251218,000000,41.75,41.75,38.8201,40.21,1052403,0
+AVL.US,D,20251219,000000,41.05,43.06,40.88,42.71,979347,0
+AVL.US,D,20251222,000000,44.3,44.38,42.2,43.17,845926,0
+AVL.US,D,20251223,000000,42.87,45.16,42.3,44.96,662197,0
+AVL.US,D,20251224,000000,45.41,45.9,44.44,45.17,471849,0
+AVL.US,D,20251226,000000,45.34,45.92,44.57,45.65,503213,0
+AVL.US,D,20251229,000000,44.66,45.1591,43.71,44.91,382217,0
+AVL.US,D,20251230,000000,44.9,45.75,44.9,45.04,518018,0
+AVL.US,D,20251231,000000,45,45.04,43.8727,44.09,282369,0
+AVL.US,D,20260102,000000,45.61,47.6895,43.9125,44.36,604644,0
+AVL.US,D,20260105,000000,46.175,46.21,41.58,43.35,866337,0
+AVL.US,D,20260106,000000,43.35,44.67,42,43.33,675755,0
+AVL.US,D,20260107,000000,42.66,44.8503,41.44,43.35,350907,0
+AVL.US,D,20260108,000000,43.17,43.17,40.04,40.55,638339,0
+AVL.US,D,20260109,000000,41.88,44.0937,40.75,43.49,604331,0
+AVL.US,D,20260112,000000,42.58,45.745,42.58,45.37,505473,0
+AVL.US,D,20260113,000000,45.52,47.14,45,45.89,410419,0
+AVL.US,D,20260114,000000,44.63,44.8,40.75,42.17,965754,0
+AVL.US,D,20260115,000000,44.405,44.53,42.57,42.82,563813,0
+AVL.US,D,20260116,000000,43.53,45.67,43.1,44.97,618156,0
+AVL.US,D,20260120,000000,43.11,43.24,39.9229,40.15,740581,0
+AVL.US,D,20260121,000000,40.71,40.78,38.1001,39.24,933635,0
+AVL.US,D,20260122,000000,40.705,41.05,38.24,38.38,840755,0
+AVL.US,D,20260123,000000,36.77,37.5,35.7,37.07,800985,0
+AVL.US,D,20260126,000000,37.05,39.01,36.5,38.13,619636,0
+AVL.US,D,20260127,000000,39.33,40.4125,38.71,40.01,733180,0
+AVL.US,D,20260128,000000,41.45,41.665,38.54,40.07,721646,0
+AVL.US,D,20260129,000000,40,40.7,36.97,39.43,605071,0
+AVL.US,D,20260130,000000,39.69,41.2,38.87,39.62,587267,0
+AVL.US,D,20260202,000000,38.38,40.59,38.28,39.55,458766,0
+AVL.US,D,20260203,000000,40.67,41.3699,34.1,36.975,1229853,0
+AVL.US,D,20260204,000000,36.69,36.69,31.2,34.05,1182415,0
+AVL.US,D,20260205,000000,35.435,38.1819,33.83,34.65,862735,0
+AVL.US,D,20260206,000000,36.365,40.01,35.92,39.57,857756,0
+AVL.US,D,20260209,000000,39.13,44.17,39.13,42.16,837993,0
+AVL.US,D,20260210,000000,43.12,43.12,41.2,41.29,435677,0
+AVL.US,D,20260211,000000,42.82,42.82,39.69,41.89,354606,0
+AVL.US,D,20260212,000000,42,42.65,38.7,39.05,381961,0
+AVL.US,D,20260213,000000,38.61,39.6,37.5,37.55,341532,0
+AVL.US,D,20260217,000000,36.25,39.99,35.59,39.31,294954,0
+AVL.US,D,20260218,000000,38.53,40.5,38.16,39.51,319357,0

daily/us/nasdaq etfs/babx.us.txt

@@ -0,0 +1,797 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BABX.US,D,20221214,000000,25.99,25.99,25.6,25.705,3073,0
+BABX.US,D,20221215,000000,24.5,24.5,23.455,23.455,205,0
+BABX.US,D,20221216,000000,23.9101,23.9101,23.7691,23.7691,581,0
+BABX.US,D,20221219,000000,23.7566,23.7566,23.7566,23.7566,319,0
+BABX.US,D,20221220,000000,23.4899,23.4899,22.875,23.17,539,0
+BABX.US,D,20221221,000000,24.06,24.06,24.06,24.06,187,0
+BABX.US,D,20221222,000000,23.92,23.9847,23.92,23.9847,200,0
+BABX.US,D,20221223,000000,23.05,23.05,23.05,23.05,600,0
+BABX.US,D,20221227,000000,24.8,24.895,24.3,24.895,2647,0
+BABX.US,D,20221228,000000,25.15,25.15,23.54,23.705,748,0
+BABX.US,D,20221229,000000,23.96,24.96,23.96,24.6856,1320,0
+BABX.US,D,20221230,000000,24.6399,24.6399,24.06,24.06,323,0
+BABX.US,D,20230103,000000,26.05,26.66,26.02,26.02,1606,0
+BABX.US,D,20230104,000000,27.69,31.9181,27.69,31.9181,3096,0
+BABX.US,D,20230105,000000,32.13,32.97,30.6,32.349,2345,0
+BABX.US,D,20230106,000000,32.42,33.88,31.46,33.73,2189,0
+BABX.US,D,20230109,000000,35.85,36.15,34.92,35.6077,5673,0
+BABX.US,D,20230110,000000,36.84,38.32,36.51,37.85,4759,0
+BABX.US,D,20230111,000000,37.51,38,36.73,37.9483,6788,0
+BABX.US,D,20230112,000000,36.72,36.94,36.4201,36.8598,2150,0
+BABX.US,D,20230113,000000,38.4705,39.0118,38.4705,39.0118,1954,0
+BABX.US,D,20230117,000000,39.49,39.49,37.42,37.958,4246,0
+BABX.US,D,20230118,000000,37.52,37.52,36.52,36.7103,1163,0
+BABX.US,D,20230119,000000,35.48,38.7599,35.48,38.7599,3204,0
+BABX.US,D,20230120,000000,39.8012,40.72,39.8012,40.3959,6006,0
+BABX.US,D,20230123,000000,39.37,40.414,39.37,40.335,2911,0
+BABX.US,D,20230124,000000,40.55,40.62,39.9,40.185,1824,0
+BABX.US,D,20230125,000000,40.24,40.79,40.24,40.595,977,0
+BABX.US,D,20230126,000000,40.75,40.94,40.575,40.94,928,0
+BABX.US,D,20230127,000000,40.3599,40.3599,39,39.5305,3549,0
+BABX.US,D,20230130,000000,34.97,36.5099,34.9601,35.365,6894,0
+BABX.US,D,20230131,000000,35.03,35.66,34.69,34.7797,4971,0
+BABX.US,D,20230201,000000,36.02,36.52,34.7201,36.2679,9315,0
+BABX.US,D,20230202,000000,34.3496,34.73,33.48,34.43,5377,0
+BABX.US,D,20230203,000000,32.45,32.59,32.35,32.59,997,0
+BABX.US,D,20230206,000000,31.53,32.52,31.16,32.1484,3150,0
+BABX.US,D,20230207,000000,32.01,32.0929,31.4468,32.0929,1531,0
+BABX.US,D,20230208,000000,31.9356,31.9356,31.925,31.925,723,0
+BABX.US,D,20230209,000000,33.56,34.02,33.56,33.615,2018,0
+BABX.US,D,20230210,000000,30.63,31.1625,30.63,31.1207,5923,0
+BABX.US,D,20230213,000000,31.97,31.97,31.6637,31.6637,1058,0
+BABX.US,D,20230214,000000,30.72,31.305,30.72,31.305,1298,0
+BABX.US,D,20230215,000000,30.66,30.695,30.29,30.66,986,0
+BABX.US,D,20230216,000000,30.8499,31.35,30.6,30.8,15938,0
+BABX.US,D,20230217,000000,29.81,29.81,28.85,29.035,10317,0
+BABX.US,D,20230221,000000,27.48,27.88,26.5,26.555,10684,0
+BABX.US,D,20230222,000000,26.33,26.48,26,26.3947,3315,0
+BABX.US,D,20230223,000000,29,29.05,25.49,26.138,16166,0
+BABX.US,D,20230224,000000,24.0401,24.4,23.17,23.5561,22592,0
+BABX.US,D,20230227,000000,24.26,24.26,23.57,23.7031,1976,0
+BABX.US,D,20230228,000000,23.15,23.45,22.99,23.0417,4613,0
+BABX.US,D,20230301,000000,25.14,25.2043,23.93,23.9599,7528,0
+BABX.US,D,20230302,000000,23.23,24.25,23.23,24.02,2085,0
+BABX.US,D,20230303,000000,23.94,24.0099,23.2,23.7737,5327,0
+BABX.US,D,20230306,000000,23.45,24.58,23.3,23.78,8424,0
+BABX.US,D,20230307,000000,23.5,23.78,23.4263,23.4263,2589,0
+BABX.US,D,20230308,000000,22.6,22.62,22.4,22.5874,4515,0
+BABX.US,D,20230309,000000,21.4701,21.92,20.83,20.9038,6856,0
+BABX.US,D,20230310,000000,21.438,21.438,20.7231,20.7231,6292,0
+BABX.US,D,20230313,000000,20.33,20.8,20.33,20.6837,1002,0
+BABX.US,D,20230314,000000,20.61,21.1,20.5,21.0624,2420,0
+BABX.US,D,20230315,000000,20.07,20.07,19.5,20.0198,5776,0
+BABX.US,D,20230316,000000,20.07,20.4056,20.07,20.4056,7793,0
+BABX.US,D,20230317,000000,20.35,20.44,19.91,20.1275,5329,0
+BABX.US,D,20230320,000000,19.2,19.95,19.2,19.79,1497,0
+BABX.US,D,20230321,000000,20.5,20.9413,20.5,20.9107,2493,0
+BABX.US,D,20230322,000000,21.25,21.72,20.9483,20.9483,6503,0
+BABX.US,D,20230323,000000,22.6,23.11,21.78,22.2942,26396,0
+BABX.US,D,20230324,000000,22.742,22.742,22.02,22.3854,3212,0
+BABX.US,D,20230327,000000,22.95,22.95,21.7598,21.9634,20899,0
+BABX.US,D,20230328,000000,26.75,27.7,25.201,27.47,30340,0
+BABX.US,D,20230329,000000,26.79,28.75,26.4,28.26,46508,0
+BABX.US,D,20230330,000000,29,30.6346,29,29.74,14578,0
+BABX.US,D,20230331,000000,29.84,29.84,29,29.13,8015,0
+BABX.US,D,20230403,000000,28.7,28.7466,26.91,27.385,13041,0
+BABX.US,D,20230404,000000,27.25,28.79,26.9,28.7,20861,0
+BABX.US,D,20230405,000000,28.145,28.145,27.11,27.5,5700,0
+BABX.US,D,20230406,000000,27.65,29.61,27.65,29.35,20426,0
+BABX.US,D,20230410,000000,29.35,29.35,28.49,28.66,10447,0
+BABX.US,D,20230411,000000,29,29,27.6601,27.86,15250,0
+BABX.US,D,20230412,000000,26.92,26.92,24.8,24.8,29856,0
+BABX.US,D,20230413,000000,26.03,26.36,25.675,26.0367,17548,0
+BABX.US,D,20230414,000000,25.75,25.75,24.9,25.21,7082,0
+BABX.US,D,20230417,000000,25.83,26.1217,25.6001,26.1217,3042,0
+BABX.US,D,20230418,000000,26.9,26.9,25.513,25.68,2315,0
+BABX.US,D,20230419,000000,25.15,25.15,24.64,24.73,41118,0
+BABX.US,D,20230420,000000,24.5,24.6311,23.373,23.373,19538,0
+BABX.US,D,20230421,000000,22.88,22.88,22.35,22.64,5606,0
+BABX.US,D,20230424,000000,22.23,22.23,21.3501,21.78,6127,0
+BABX.US,D,20230425,000000,20.5189,20.55,19.85,19.9418,9025,0
+BABX.US,D,20230426,000000,20.455,20.455,19.81,19.81,6543,0
+BABX.US,D,20230427,000000,20.02,20.6158,19.96,20.5661,8816,0
+BABX.US,D,20230428,000000,20.51,20.82,20.4326,20.6218,8051,0
+BABX.US,D,20230501,000000,20.79,20.79,20.34,20.5,1780,0
+BABX.US,D,20230502,000000,19.89,19.89,19.1701,19.27,6948,0
+BABX.US,D,20230503,000000,18.94,19.48,18.891,19.34,6085,0
+BABX.US,D,20230504,000000,19.73,19.955,19.4,19.68,5900,0
+BABX.US,D,20230505,000000,19.62,20.12,19.62,20.12,2075,0
+BABX.US,D,20230508,000000,19.95,20.14,19.6611,20.14,3380,0
+BABX.US,D,20230509,000000,18.85,19.65,18.85,19.6,5758,0
+BABX.US,D,20230510,000000,19.43,20.4,19.43,19.8,15777,0
+BABX.US,D,20230511,000000,20.96,22.16,20.96,21.92,93916,0
+BABX.US,D,20230512,000000,22.39,22.39,20.71,20.71,85078,0
+BABX.US,D,20230515,000000,21.6699,22.16,21.12,21.99,12681,0
+BABX.US,D,20230516,000000,21.39,22.52,21.39,22.18,30482,0
+BABX.US,D,20230517,000000,22.15,23.38,22.15,23.09,15363,0
+BABX.US,D,20230518,000000,22.9,22.9,20.5706,20.8707,68273,0
+BABX.US,D,20230519,000000,20.67,20.67,20.02,20.02,15305,0
+BABX.US,D,20230522,000000,21.15,21.45,20.89,20.91,44329,0
+BABX.US,D,20230523,000000,20.28,20.5899,19.55,19.55,48188,0
+BABX.US,D,20230524,000000,19.3,19.38,18.8,18.8953,8219,0
+BABX.US,D,20230525,000000,18.36,18.5,17.7,17.79,14712,0
+BABX.US,D,20230526,000000,18.44,18.979,17.97,18.75,104144,0
+BABX.US,D,20230530,000000,18.63,18.63,17.6001,17.83,54144,0
+BABX.US,D,20230531,000000,18.01,18.22,17.5,18.14,84315,0
+BABX.US,D,20230601,000000,18.16,19.89,18.16,19.54,27335,0
+BABX.US,D,20230602,000000,20.51,20.6285,19.98,19.98,26902,0
+BABX.US,D,20230605,000000,19.92,20.06,19.67,20.01,48568,0
+BABX.US,D,20230606,000000,19.7,21.1236,19.68,21.0208,26494,0
+BABX.US,D,20230607,000000,20.82,21.11,20.36,20.39,27387,0
+BABX.US,D,20230608,000000,20.58,21.045,20.58,20.7308,11906,0
+BABX.US,D,20230609,000000,20.66,21.0127,20.331,20.51,26541,0
+BABX.US,D,20230612,000000,20.89,21.11,20.59,20.59,28708,0
+BABX.US,D,20230613,000000,21.4,22,21.191,21.25,37499,0
+BABX.US,D,20230614,000000,21.57,22.36,21.57,22.12,44551,0
+BABX.US,D,20230615,000000,22.83,23.52,22.69,23.33,279649,0
+BABX.US,D,20230616,000000,24.14,24.14,23.03,23.19,86265,0
+BABX.US,D,20230620,000000,22.33,22.389,21.16,21.4,114938,0
+BABX.US,D,20230621,000000,21.14,21.9,20.88,20.91,78118,0
+BABX.US,D,20230622,000000,20.81,21.08,20.6414,20.97,27193,0
+BABX.US,D,20230623,000000,20.47,20.47,19.969,20.1,12617,0
+BABX.US,D,20230626,000000,20.68,20.82,20.28,20.47,24814,0
+BABX.US,D,20230627,000000,20.96,21.165,20.88,20.96,59640,0
+BABX.US,D,20230628,000000,20.46,20.46,19.92,19.95,54857,0
+BABX.US,D,20230629,000000,19.4,19.63,19.27,19.485,43089,0
+BABX.US,D,20230630,000000,19.58,19.71,19.25,19.33,101808,0
+BABX.US,D,20230703,000000,20.26,20.29,19.7,19.77,109022,0
+BABX.US,D,20230705,000000,19.6,20.18,19.2,20.18,101873,0
+BABX.US,D,20230706,000000,19.2,19.61,19.13,19.59,43683,0
+BABX.US,D,20230707,000000,21,22.71,20.72,22.31,111267,0
+BABX.US,D,20230710,000000,22.3,22.936,21.92,22.28,100721,0
+BABX.US,D,20230711,000000,22.42,23.03,21.67,22.87,81629,0
+BABX.US,D,20230712,000000,23.87,24.23,23.25,23.84,38096,0
+BABX.US,D,20230713,000000,24.28,25.05,24.11,24.95,47287,0
+BABX.US,D,20230714,000000,24.46,24.46,23.89,24.02,38284,0
+BABX.US,D,20230717,000000,23,23.51,22.44,23.47,55813,0
+BABX.US,D,20230718,000000,22.64,22.78,22.06,22.47,131917,0
+BABX.US,D,20230719,000000,23.53,23.9,22.85,22.89,81876,0
+BABX.US,D,20230720,000000,22.62,23.24,22.6,22.78,56501,0
+BABX.US,D,20230721,000000,23.3,23.3,22.73,22.89,191673,0
+BABX.US,D,20230724,000000,22.89,25.07,22.57,24.64,111522,0
+BABX.US,D,20230725,000000,25.5,25.61,23.95,24.08,47063,0
+BABX.US,D,20230726,000000,24.04,25.13,24.04,25.01,51308,0
+BABX.US,D,20230727,000000,25.37,25.37,24.13,24.27,42200,0
+BABX.US,D,20230728,000000,25.49,26.76,25.41,26.46,65660,0
+BABX.US,D,20230731,000000,26.15,27.33,26.1112,27.21,65123,0
+BABX.US,D,20230801,000000,26.28,26.7181,25.9,26.28,77022,0
+BABX.US,D,20230802,000000,25.26,25.26,23.731,23.98,126247,0
+BABX.US,D,20230803,000000,24.6,25.36,24.6,25.06,149811,0
+BABX.US,D,20230804,000000,25.09,25.399,24.69,24.73,140366,0
+BABX.US,D,20230807,000000,25.11,25.11,23.9103,24.62,62695,0
+BABX.US,D,20230808,000000,23.22,23.55,22.9312,23.53,39627,0
+BABX.US,D,20230809,000000,24.31,24.35,23.45,23.81,134817,0
+BABX.US,D,20230810,000000,25.21,26.8092,24.85,25.66,182691,0
+BABX.US,D,20230811,000000,24.95,24.95,23.531,24.11,63526,0
+BABX.US,D,20230814,000000,23.49,23.49,22.69,23.11,85349,0
+BABX.US,D,20230815,000000,23.15,23.15,21.95,22.36,42660,0
+BABX.US,D,20230816,000000,21.39,21.779,20.9024,21.24,55627,0
+BABX.US,D,20230817,000000,22.25,22.32,21.6805,21.85,51701,0
+BABX.US,D,20230818,000000,20.66,20.75,20.3,20.71,28840,0
+BABX.US,D,20230821,000000,20.41,21.01,20.41,20.94,43817,0
+BABX.US,D,20230822,000000,21.27,21.27,20.68,20.72,15659,0
+BABX.US,D,20230823,000000,20.95,21.735,20.91,21.47,30133,0
+BABX.US,D,20230824,000000,21.76,21.85,21.12,21.12,58142,0
+BABX.US,D,20230825,000000,21.03,21.465,20.83,21.38,30541,0
+BABX.US,D,20230828,000000,22.14,22.61,22.14,22.43,63858,0
+BABX.US,D,20230829,000000,22.83,23.1499,22.5,23.13,48990,0
+BABX.US,D,20230830,000000,22.52,23.18,22.515,22.98,33543,0
+BABX.US,D,20230831,000000,22.64,22.84,22.31,22.64,45164,0
+BABX.US,D,20230901,000000,23.3,24.22,23.3,23.52,50817,0
+BABX.US,D,20230905,000000,23.32,23.53,23.13,23.36,113204,0
+BABX.US,D,20230906,000000,23.6991,23.83,23.27,23.3,20011,0
+BABX.US,D,20230907,000000,22.1,22.1,20.95,21.32,57887,0
+BABX.US,D,20230908,000000,21.24,21.3979,20.8289,21.355,29535,0
+BABX.US,D,20230911,000000,21.245,21.37,20.4257,20.88,33665,0
+BABX.US,D,20230912,000000,20.69,21.1,20.51,20.62,28600,0
+BABX.US,D,20230913,000000,20.65,20.65,20.26,20.37,50265,0
+BABX.US,D,20230914,000000,20.79,20.79,20.25,20.58,19168,0
+BABX.US,D,20230915,000000,20.31,20.44,20,20.04,25316,0
+BABX.US,D,20230918,000000,19.71,20.07,19.529,20.03,24124,0
+BABX.US,D,20230919,000000,19.9,20.17,19.71,20.08,15384,0
+BABX.US,D,20230920,000000,20.13,20.15,19.4925,19.4925,11978,0
+BABX.US,D,20230921,000000,18.96,19.1,18.7,18.92,34141,0
+BABX.US,D,20230922,000000,20.1,20.67,20.1,20.44,33405,0
+BABX.US,D,20230925,000000,19.51,20.04,19.43,20.04,11194,0
+BABX.US,D,20230926,000000,19.73,19.82,19.42,19.5,5940,0
+BABX.US,D,20230927,000000,19.65,19.659,19.35,19.57,11088,0
+BABX.US,D,20230928,000000,19.08,19.4799,18.87,19.31,17030,0
+BABX.US,D,20230929,000000,19.95,20.25,19.7612,19.82,25355,0
+BABX.US,D,20231002,000000,19.839,19.839,19.5,19.68,4529,0
+BABX.US,D,20231003,000000,18.76,19,18.68,18.89,20500,0
+BABX.US,D,20231004,000000,18.64,18.75,18.5819,18.75,5385,0
+BABX.US,D,20231005,000000,18.4,18.53,18.0966,18.53,19847,0
+BABX.US,D,20231006,000000,18.7,19.62,18.7,19.5,20812,0
+BABX.US,D,20231009,000000,18.65,19.05,18.55,19.01,35327,0
+BABX.US,D,20231010,000000,19.33,20.06,19.33,19.8628,14479,0
+BABX.US,D,20231011,000000,20.27,20.5,19.896,20.15,13314,0
+BABX.US,D,20231012,000000,19.6498,19.6498,18.76,18.77,13746,0
+BABX.US,D,20231013,000000,18.7,19.04,18.5033,18.6,14643,0
+BABX.US,D,20231016,000000,18.29,18.8536,18.185,18.68,12243,0
+BABX.US,D,20231017,000000,18.2,18.6589,18.2,18.57,7682,0
+BABX.US,D,20231018,000000,18.3,18.3735,18.151,18.2,4849,0
+BABX.US,D,20231019,000000,17.7597,17.8449,17.4796,17.63,17275,0
+BABX.US,D,20231020,000000,17.23,17.23,16.96,16.96,25115,0
+BABX.US,D,20231023,000000,16.78,17.34,16.66,17.19,10582,0
+BABX.US,D,20231024,000000,17.02,18.21,17.02,18.07,11002,0
+BABX.US,D,20231025,000000,17.62,17.62,17.31,17.38,8528,0
+BABX.US,D,20231026,000000,17.73,18.0809,17.64,17.93,7987,0
+BABX.US,D,20231027,000000,18.259,18.259,17.95,18.01,7080,0
+BABX.US,D,20231030,000000,18.26,18.449,18.131,18.2,3149,0
+BABX.US,D,20231031,000000,17.461,17.9,17.305,17.9,9630,0
+BABX.US,D,20231101,000000,17.589,17.83,17.4,17.83,26502,0
+BABX.US,D,20231102,000000,18.23,18.379,18.06,18.2089,14293,0
+BABX.US,D,20231103,000000,18.85,19.16,18.67,18.92,24182,0
+BABX.US,D,20231106,000000,19.33,19.33,18.915,18.92,3372,0
+BABX.US,D,20231107,000000,18.85,19,18.791,18.9295,4877,0
+BABX.US,D,20231108,000000,18.811,18.825,18.6699,18.69,3122,0
+BABX.US,D,20231109,000000,18.68,18.68,17.81,17.92,27922,0
+BABX.US,D,20231110,000000,17.65,17.91,17.5063,17.89,13252,0
+BABX.US,D,20231113,000000,17.835,18.06,17.621,17.68,16697,0
+BABX.US,D,20231114,000000,17.86,18.47,17.751,18.28,20917,0
+BABX.US,D,20231115,000000,19.36,19.7501,19.149,19.5231,33361,0
+BABX.US,D,20231116,000000,16.6,17,16.05,16.41,184042,0
+BABX.US,D,20231117,000000,15.69,16.13,15.54,15.85,77370,0
+BABX.US,D,20231120,000000,15.73,16.17,15.5099,16.13,107246,0
+BABX.US,D,20231121,000000,15.9,16.4,15.9,16.295,58538,0
+BABX.US,D,20231122,000000,16.399,16.505,16.02,16.2719,27879,0
+BABX.US,D,20231124,000000,16.16,16.31,16.01,16.1017,17424,0
+BABX.US,D,20231127,000000,15.84,15.859,15.6314,15.74,33960,0
+BABX.US,D,20231128,000000,15.5,15.52,14.9699,15.45,46925,0
+BABX.US,D,20231129,000000,14.97,15.019,14.7,14.78,39638,0
+BABX.US,D,20231130,000000,14.6685,14.809,14.501,14.79,21683,0
+BABX.US,D,20231201,000000,14.32,14.55,13.83,14.53,55417,0
+BABX.US,D,20231204,000000,14.12,14.3699,14.02,14.2,37544,0
+BABX.US,D,20231205,000000,13.87,14,13.771,13.99,46965,0
+BABX.US,D,20231206,000000,13.9,14.07,13.62,13.62,56512,0
+BABX.US,D,20231207,000000,13.62,13.91,13.62,13.91,56729,0
+BABX.US,D,20231208,000000,13.81,13.914,13.77,13.9,32430,0
+BABX.US,D,20231211,000000,13.34,13.66,13.17,13.54,55995,0
+BABX.US,D,20231212,000000,13.61,13.64,13.4101,13.63,18568,0
+BABX.US,D,20231213,000000,13.4034,13.59,13.13,13.59,81298,0
+BABX.US,D,20231214,000000,13.64,14.1925,13.59,13.97,355987,0
+BABX.US,D,20231215,000000,14.39,14.9499,14.25,14.75,225854,0
+BABX.US,D,20231218,000000,14.5,14.5,14.21,14.35,167513,0
+BABX.US,D,20231219,000000,14.49,15.0525,14.49,14.86,81617,0
+BABX.US,D,20231220,000000,14.94,15.1999,14.5,14.52,188727,0
+BABX.US,D,20231221,000000,15.11,15.56,14.91,15.535,74068,0
+BABX.US,D,20231222,000000,14.96,15.22,14.96,15.15,220068,0
+BABX.US,D,20231226,000000,15.42,15.7193,15.32,15.34,149443,0
+BABX.US,D,20231227,000000,15.47,15.55,15.171,15.44,53579,0
+BABX.US,D,20231228,000000,15.8,16.0032,15.8,15.82,103604,0
+BABX.US,D,20231229,000000,15.85,15.94,15.68,15.905,58391,0
+BABX.US,D,20240102,000000,15.42,15.42,14.84,14.95,153481,0
+BABX.US,D,20240103,000000,14.76,15.61,14.69,15.61,260573,0
+BABX.US,D,20240104,000000,15.25,15.25,14.84,14.84,75285,0
+BABX.US,D,20240105,000000,14.61,14.61,14.221,14.25,179427,0
+BABX.US,D,20240108,000000,13.66,14.26,13.56,14.21,80495,0
+BABX.US,D,20240109,000000,13.69,13.921,13.58,13.89,108930,0
+BABX.US,D,20240110,000000,13.71,13.7807,13.6,13.69,33184,0
+BABX.US,D,20240111,000000,14.05,14.16,13.74,14.02,97526,0
+BABX.US,D,20240112,000000,14.2,14.369,13.82,13.82,55341,0
+BABX.US,D,20240116,000000,13.29,13.36,12.98,13.015,296039,0
+BABX.US,D,20240117,000000,12.48,12.849,12.35,12.84,196145,0
+BABX.US,D,20240118,000000,12.77,12.89,12.54,12.54,46254,0
+BABX.US,D,20240119,000000,12.31,13.11,12.18,12.95,137272,0
+BABX.US,D,20240122,000000,12.24,12.69,11.96,12.68,118237,0
+BABX.US,D,20240123,000000,14.14,14.83,14.14,14.665,180533,0
+BABX.US,D,20240124,000000,15.18,15.26,14.81,15.12,139796,0
+BABX.US,D,20240125,000000,15.14,15.22,14.46,14.56,78007,0
+BABX.US,D,20240126,000000,14.27,14.85,14.22,14.65,56331,0
+BABX.US,D,20240129,000000,14.75,14.75,14.15,14.47,74156,0
+BABX.US,D,20240130,000000,14.02,14.23,13.88,13.97,43336,0
+BABX.US,D,20240131,000000,13.67,14.14,13.65,13.9,32969,0
+BABX.US,D,20240201,000000,14.2115,14.36,13.88,14.04,52896,0
+BABX.US,D,20240202,000000,13.79,13.8518,13.45,13.75,52983,0
+BABX.US,D,20240205,000000,13.84,15.04,13.8,14.86,160183,0
+BABX.US,D,20240206,000000,15.82,16.259,15.25,16.23,316951,0
+BABX.US,D,20240207,000000,14.62,15.37,14.12,14.34,375424,0
+BABX.US,D,20240208,000000,13.59,13.72,13.2,13.21,177423,0
+BABX.US,D,20240209,000000,13.29,13.69,13.09,13.68,100944,0
+BABX.US,D,20240212,000000,13.92,14.45,13.92,14.1,94354,0
+BABX.US,D,20240213,000000,13.64,13.98,13.41,13.49,110196,0
+BABX.US,D,20240214,000000,13.75,14.16,13.75,14.16,66277,0
+BABX.US,D,20240215,000000,14.0901,14.4205,14.0901,14.32,239481,0
+BABX.US,D,20240216,000000,14.69,14.785,14.33,14.34,53565,0
+BABX.US,D,20240220,000000,14.18,14.22,13.7,14.04,63156,0
+BABX.US,D,20240221,000000,14.51,15.25,14.46,14.93,143718,0
+BABX.US,D,20240222,000000,14.84,15.215,14.735,15.14,79628,0
+BABX.US,D,20240223,000000,15.33,15.3346,14.775,15.071,80206,0
+BABX.US,D,20240226,000000,15.08,15.3199,15.06,15.2606,39667,0
+BABX.US,D,20240227,000000,15.75,15.91,15.5847,15.78,62904,0
+BABX.US,D,20240228,000000,15.03,15.09,14.4624,14.5,83870,0
+BABX.US,D,20240229,000000,14.61,14.68,14.18,14.28,89983,0
+BABX.US,D,20240301,000000,14.48,14.65,14.46,14.48,50957,0
+BABX.US,D,20240304,000000,14.16,14.16,13.38,13.47,127659,0
+BABX.US,D,20240305,000000,13.15,13.72,13.15,13.48,47461,0
+BABX.US,D,20240306,000000,14.26,14.4411,14.08,14.08,53815,0
+BABX.US,D,20240307,000000,13.64,13.718,13.38,13.63,48191,0
+BABX.US,D,20240308,000000,13.78,14.061,13.77,14.02,53267,0
+BABX.US,D,20240311,000000,14.36,14.93,14.36,14.49,44561,0
+BABX.US,D,20240312,000000,14.82,15.1,14.6912,14.94,70437,0
+BABX.US,D,20240313,000000,14.94,15.48,14.94,15.07,82574,0
+BABX.US,D,20240314,000000,14.68,14.68,13.8347,13.92,88420,0
+BABX.US,D,20240315,000000,14,14.16,13.89,13.95,25876,0
+BABX.US,D,20240318,000000,13.95,14.09,13.88,13.9,37985,0
+BABX.US,D,20240319,000000,13.8,13.99,13.67,13.9,36636,0
+BABX.US,D,20240320,000000,13.99,14.21,13.84,14.21,41364,0
+BABX.US,D,20240321,000000,14.26,14.37,13.9801,14.03,76143,0
+BABX.US,D,20240322,000000,13.54,13.54,13.35,13.37,119966,0
+BABX.US,D,20240325,000000,13.32,13.4,13.09,13.13,74993,0
+BABX.US,D,20240326,000000,13.27,13.27,12.99,13.13,52469,0
+BABX.US,D,20240327,000000,12.92,13.1664,12.81,13.16,19001,0
+BABX.US,D,20240328,000000,13.33,13.485,13.33,13.43,52105,0
+BABX.US,D,20240401,000000,13.81,13.84,13.6,13.8,45628,0
+BABX.US,D,20240402,000000,13.5,13.66,13.5,13.6,29046,0
+BABX.US,D,20240403,000000,13.4942,13.5172,13.34,13.45,38493,0
+BABX.US,D,20240404,000000,13.64,13.7,13.23,13.29,46424,0
+BABX.US,D,20240405,000000,13.18,13.235,13.08,13.11,48575,0
+BABX.US,D,20240408,000000,13.2,13.365,13.1,13.16,52424,0
+BABX.US,D,20240409,000000,13.495,13.69,13.48,13.61,66501,0
+BABX.US,D,20240410,000000,14.16,14.36,13.9,14.23,100689,0
+BABX.US,D,20240411,000000,14.47,14.51,14.11,14.27,37813,0
+BABX.US,D,20240412,000000,13.56,13.56,12.91,12.91,115239,0
+BABX.US,D,20240415,000000,13.01,13.0405,12.53,12.67,113144,0
+BABX.US,D,20240416,000000,12.49,12.56,12.2,12.29,63781,0
+BABX.US,D,20240417,000000,12.34,12.43,11.96,12.03,80743,0
+BABX.US,D,20240418,000000,12.121,12.275,12.02,12.05,55277,0
+BABX.US,D,20240419,000000,11.87,12.109,11.85,12.1,63137,0
+BABX.US,D,20240422,000000,12.25,12.7,12.14,12.66,74448,0
+BABX.US,D,20240423,000000,12.85,13.39,12.8101,13.31,36856,0
+BABX.US,D,20240424,000000,13.7,14.09,13.6901,14.065,189682,0
+BABX.US,D,20240425,000000,13.79,14.26,13.79,14.22,80627,0
+BABX.US,D,20240426,000000,14.67,14.89,14.2364,14.37,59678,0
+BABX.US,D,20240429,000000,14.4,14.76,14.311,14.67,29270,0
+BABX.US,D,20240430,000000,14.55,14.55,13.991,14.12,61370,0
+BABX.US,D,20240501,000000,14.19,14.6118,14.1272,14.33,60759,0
+BABX.US,D,20240502,000000,15.12,16.58,15.02,16.17,207243,0
+BABX.US,D,20240503,000000,16.64,16.64,15.9704,16.59,332941,0
+BABX.US,D,20240506,000000,16.81,16.92,16.25,16.65,105211,0
+BABX.US,D,20240507,000000,16.04,16.04,15.56,15.7753,44413,0
+BABX.US,D,20240508,000000,15.25,15.55,15.15,15.4159,55938,0
+BABX.US,D,20240509,000000,15.77,15.931,15.53,15.79,56641,0
+BABX.US,D,20240510,000000,15.9814,16.15,15.9101,16,37589,0
+BABX.US,D,20240513,000000,17.1,17.979,17.06,17.82,195315,0
+BABX.US,D,20240514,000000,15.8,15.97,14.9195,15.7,494564,0
+BABX.US,D,20240515,000000,16.06,16.305,15.79,16.26,197662,0
+BABX.US,D,20240516,000000,16.53,18.81,16.53,18.54,356408,0
+BABX.US,D,20240517,000000,18.98,20.1186,18.6,19.33,213499,0
+BABX.US,D,20240520,000000,18.86,19.5587,18.69,19.16,159498,0
+BABX.US,D,20240521,000000,18.46,18.67,17.91,18.25,203157,0
+BABX.US,D,20240522,000000,17.7,17.795,16.78,16.78,265825,0
+BABX.US,D,20240523,000000,16.36,16.89,15.73,15.97,413197,0
+BABX.US,D,20240524,000000,15.92,16.66,15.55,16.19,304562,0
+BABX.US,D,20240528,000000,16.05,16.24,15.67,15.88,213738,0
+BABX.US,D,20240529,000000,15.39,15.39,14.98,15.28,165252,0
+BABX.US,D,20240530,000000,15.14,15.7101,15.14,15.53,128868,0
+BABX.US,D,20240531,000000,14.76,15.02,14.54,15.02,184147,0
+BABX.US,D,20240603,000000,15.2,15.34,14.58,14.82,196824,0
+BABX.US,D,20240604,000000,14.9,15.13,14.79,15,55513,0
+BABX.US,D,20240605,000000,15.28,15.59,15.2325,15.55,220973,0
+BABX.US,D,20240606,000000,15.3,15.6,15.11,15.59,128197,0
+BABX.US,D,20240607,000000,15.1,15.315,14.8779,14.99,136259,0
+BABX.US,D,20240610,000000,14.96,15.44,14.9,15.32,113696,0
+BABX.US,D,20240611,000000,15.24,15.24,14.6703,14.75,161332,0
+BABX.US,D,20240612,000000,15,15.07,14.68,14.86,229202,0
+BABX.US,D,20240613,000000,15.01,15.01,14.48,14.52,294513,0
+BABX.US,D,20240614,000000,14,14,13.58,13.61,141146,0
+BABX.US,D,20240617,000000,13.81,14.2383,13.81,14.08,72890,0
+BABX.US,D,20240618,000000,13.97,14.23,13.8286,14.04,28938,0
+BABX.US,D,20240620,000000,14.16,14.22,13.8701,14.02,88266,0
+BABX.US,D,20240621,000000,13.78,14.07,13.7004,13.71,86582,0
+BABX.US,D,20240624,000000,13.93,14.51,13.93,14.11,112414,0
+BABX.US,D,20240625,000000,13.92,14.09,13.6604,13.75,67242,0
+BABX.US,D,20240626,000000,13.72,13.9032,13.6819,13.87,62329,0
+BABX.US,D,20240627,000000,13.61,13.61,13.2,13.21,169607,0
+BABX.US,D,20240628,000000,13.18,13.24,12.9607,13.04,194879,0
+BABX.US,D,20240701,000000,13.28,13.4,13.0599,13.1,121224,0
+BABX.US,D,20240702,000000,13.23,13.66,13.04,13.66,203610,0
+BABX.US,D,20240703,000000,13.87,14.43,13.87,14.36,154308,0
+BABX.US,D,20240705,000000,14.05,14.05,13.6,13.95,268819,0
+BABX.US,D,20240708,000000,13.66,13.66,13.36,13.57,300585,0
+BABX.US,D,20240709,000000,13.7,14.5,13.7,14.35,445151,0
+BABX.US,D,20240710,000000,14.3,14.719,14.26,14.47,248536,0
+BABX.US,D,20240711,000000,15.17,15.53,15.03,15.41,554947,0
+BABX.US,D,20240712,000000,16.14,16.37,15.78,15.83,267863,0
+BABX.US,D,20240715,000000,15.23,15.41,14.99,15.18,365140,0
+BABX.US,D,20240716,000000,14.89,15.395,14.79,15.33,194683,0
+BABX.US,D,20240717,000000,15.12,15.12,14.61,14.81,165501,0
+BABX.US,D,20240718,000000,14.92,15.28,14.53,14.58,341658,0
+BABX.US,D,20240719,000000,14.36,14.3896,14.0755,14.13,75564,0
+BABX.US,D,20240722,000000,14.67,14.816,14.49,14.61,115673,0
+BABX.US,D,20240723,000000,14.19,14.49,14.17,14.4,49273,0
+BABX.US,D,20240724,000000,14.4,14.7301,14.2713,14.3,84393,0
+BABX.US,D,20240725,000000,14.17,14.428,14.06,14.14,87810,0
+BABX.US,D,20240726,000000,14,14.5919,13.83,14.57,64701,0
+BABX.US,D,20240729,000000,15.33,15.638,15.2,15.36,293599,0
+BABX.US,D,20240730,000000,15.26,15.399,14.97,15.11,118631,0
+BABX.US,D,20240731,000000,15.62,15.85,15.2307,15.41,102387,0
+BABX.US,D,20240801,000000,15.41,15.5907,15.0569,15.1,76773,0
+BABX.US,D,20240802,000000,14.5219,14.86,14.2742,14.86,100191,0
+BABX.US,D,20240805,000000,13.48,14.72,13.48,14.66,92794,0
+BABX.US,D,20240806,000000,14.54,15.38,14.54,15.05,122306,0
+BABX.US,D,20240807,000000,15.36,15.41,14.8504,14.99,54197,0
+BABX.US,D,20240808,000000,15.37,15.97,15.36,15.97,178114,0
+BABX.US,D,20240809,000000,15.83,15.85,15.5,15.84,49564,0
+BABX.US,D,20240812,000000,16,16.3838,15.9259,16.2,102627,0
+BABX.US,D,20240813,000000,16.215,16.38,16.0938,16.27,78692,0
+BABX.US,D,20240814,000000,16.06,16.17,15.13,15.59,180638,0
+BABX.US,D,20240815,000000,14.99,16.51,14.99,15.6,282918,0
+BABX.US,D,20240816,000000,16.53,17.39,16.53,17.04,276184,0
+BABX.US,D,20240819,000000,17.37,17.71,17.18,17.32,132560,0
+BABX.US,D,20240820,000000,16.77,16.77,16.04,16.11,120106,0
+BABX.US,D,20240821,000000,16.34,17.23,16.34,17.15,125757,0
+BABX.US,D,20240822,000000,17.07,17.12,16.48,16.86,84428,0
+BABX.US,D,20240823,000000,17.55,18,17.5,17.94,137152,0
+BABX.US,D,20240826,000000,16.43,16.5291,15.76,16.36,354319,0
+BABX.US,D,20240827,000000,16.44,16.68,16.1706,16.22,112474,0
+BABX.US,D,20240828,000000,16.07,16.11,15.33,15.48,115352,0
+BABX.US,D,20240829,000000,16.03,16.17,15.823,16.02,84506,0
+BABX.US,D,20240830,000000,17.39,17.44,16.6601,16.91,177305,0
+BABX.US,D,20240903,000000,16.23,16.7676,16.212,16.45,108991,0
+BABX.US,D,20240904,000000,16.61,16.88,16.51,16.53,78921,0
+BABX.US,D,20240905,000000,16.54,16.717,16.37,16.51,43403,0
+BABX.US,D,20240906,000000,16.4582,16.577,16.01,16.01,59825,0
+BABX.US,D,20240909,000000,15.98,16.15,15.69,16.11,56980,0
+BABX.US,D,20240910,000000,17.07,17.26,16.6406,17.07,290371,0
+BABX.US,D,20240911,000000,17,17.47,16.9339,17.44,122643,0
+BABX.US,D,20240912,000000,17.51,17.8,17.51,17.73,129037,0
+BABX.US,D,20240913,000000,17.3,17.47,17.07,17.37,122852,0
+BABX.US,D,20240916,000000,17.08,17.2679,16.79,16.95,337921,0
+BABX.US,D,20240917,000000,17.45,17.82,17.37,17.39,136934,0
+BABX.US,D,20240918,000000,17.33,17.49,17.09,17.28,390775,0
+BABX.US,D,20240919,000000,18.59,18.92,18.33,18.92,113591,0
+BABX.US,D,20240920,000000,19.23,19.27,18.72,18.84,169901,0
+BABX.US,D,20240923,000000,19.37,20.02,19.25,19.57,78158,0
+BABX.US,D,20240924,000000,22.13,22.7771,21.35,22.67,569338,0
+BABX.US,D,20240925,000000,21.23,22.15,21.22,21.86,200496,0
+BABX.US,D,20240926,000000,25.29,26.57,24.74,26.22,394579,0
+BABX.US,D,20240927,000000,26.79,28.41,26.62,27.38,499093,0
+BABX.US,D,20240930,000000,29.87,29.8798,26.74,26.74,989435,0
+BABX.US,D,20241001,000000,26.91,30.09,26.77,30.09,809928,0
+BABX.US,D,20241002,000000,31.39,32.0393,29.81,31.42,785931,0
+BABX.US,D,20241003,000000,28.95,30.6999,28.93,30.06,588398,0
+BABX.US,D,20241004,000000,31.51,31.51,30.6,30.95,425536,0
+BABX.US,D,20241007,000000,32.54,32.7194,30.36,32.61,445749,0
+BABX.US,D,20241008,000000,28.48,28.78,27.34,28.25,471371,0
+BABX.US,D,20241009,000000,26.24,28.02,26.15,27.31,227154,0
+BABX.US,D,20241010,000000,27.58,28.74,27.1,27.99,230114,0
+BABX.US,D,20241011,000000,27.29,28.81,26.91,28.4,196350,0
+BABX.US,D,20241014,000000,27.44,28.33,26.8,27.18,330082,0
+BABX.US,D,20241015,000000,25.28,25.44,24.11,24.21,272200,0
+BABX.US,D,20241016,000000,24.44,25.12,24.2,24.37,96963,0
+BABX.US,D,20241017,000000,23.97,23.97,23.1,23.3,219757,0
+BABX.US,D,20241018,000000,24.88,24.88,24.05,24.44,180593,0
+BABX.US,D,20241021,000000,23.5,24.01,23.35,23.69,120892,0
+BABX.US,D,20241022,000000,23.25,24.13,23.1694,23.44,123362,0
+BABX.US,D,20241023,000000,23.37,23.37,22.22,22.28,140988,0
+BABX.US,D,20241024,000000,21.8,21.99,21.188,21.59,164720,0
+BABX.US,D,20241025,000000,22.4,22.67,21.918,22.01,152776,0
+BABX.US,D,20241028,000000,22.8,23.66,22.693803,23.18,104674,0
+BABX.US,D,20241029,000000,23.79,23.82,22.98,23.13,215675,0
+BABX.US,D,20241030,000000,22.39,23.06,22.11,22.6,90302,0
+BABX.US,D,20241031,000000,22.17,22.3,21.7152,22.24,84071,0
+BABX.US,D,20241101,000000,22.33,22.36,22,22.05,83700,0
+BABX.US,D,20241104,000000,22.6,23.065,22.42,22.44,131886,0
+BABX.US,D,20241105,000000,23.22,23.57,22.7,22.77,114080,0
+BABX.US,D,20241106,000000,21.06,21.8953,20.73,21.65,229517,0
+BABX.US,D,20241107,000000,22.77,23.5505,22.74,23.18,236493,0
+BABX.US,D,20241108,000000,21.29,21.33,20.14,20.4,268050,0
+BABX.US,D,20241111,000000,21.33,21.49,20.779358,20.93,148612,0
+BABX.US,D,20241112,000000,19.73,19.96,19,19.33,195047,0
+BABX.US,D,20241113,000000,19.61,19.7396,19.12,19.42,190052,0
+BABX.US,D,20241114,000000,19.07,19.18,18.584,18.8,181383,0
+BABX.US,D,20241115,000000,18.55,18.84,17.4406,17.98,605327,0
+BABX.US,D,20241118,000000,18.09,18.33,17.68,18.29,209009,0
+BABX.US,D,20241119,000000,17.37,17.67,17.24,17.35,215448,0
+BABX.US,D,20241120,000000,17.31,17.5,17.13,17.19,200882,0
+BABX.US,D,20241121,000000,17.22,17.31,16.69,16.74,149422,0
+BABX.US,D,20241122,000000,15.95,15.96,15.58,15.77,463478,0
+BABX.US,D,20241125,000000,16.15,16.7996,16.04,16.7,304202,0
+BABX.US,D,20241126,000000,16.81,16.88,16.42,16.54,128935,0
+BABX.US,D,20241127,000000,17.26,17.43,17.0434,17.08,247782,0
+BABX.US,D,20241129,000000,16.97,17.4001,16.835,17.38,182741,0
+BABX.US,D,20241202,000000,17.21,17.21,16.55,16.81,375326,0
+BABX.US,D,20241203,000000,16.85,17.05,16.59,16.7,245643,0
+BABX.US,D,20241204,000000,16.63,16.77,16.15,16.41,293467,0
+BABX.US,D,20241205,000000,16.38,16.43,16.0199,16.1,259538,0
+BABX.US,D,20241206,000000,16.75,17.04,16.75,16.79,354268,0
+BABX.US,D,20241209,000000,19.13,19.95,19.07,19.27,1268892,0
+BABX.US,D,20241210,000000,18.22,18.4971,18.06,18.22,453234,0
+BABX.US,D,20241211,000000,17.86,17.9297,17.47,17.87,525134,0
+BABX.US,D,20241212,000000,17.91,18.24,17.74,17.98,282167,0
+BABX.US,D,20241213,000000,17.51,17.58,17.15,17.37,314346,0
+BABX.US,D,20241216,000000,16.7,16.9897,16.62,16.67,339713,0
+BABX.US,D,20241217,000000,16.64,17.24,16.43,17.09,342125,0
+BABX.US,D,20241218,000000,16.83,17.11,16.17,16.22,325987,0
+BABX.US,D,20241219,000000,16.21,16.37,15.96,15.98,133209,0
+BABX.US,D,20241220,000000,15.25,15.4499,15.02,15.24,658744,0
+BABX.US,D,20241223,000000,15.42,16.319,15.37,16.27,544947,0
+BABX.US,D,20241224,000000,16.49,16.49,16.2796,16.43,166149,0
+BABX.US,D,20241226,000000,16.48,17.05,16.46,16.62,154116,0
+BABX.US,D,20241227,000000,16.16,16.26,15.89,16.19,140631,0
+BABX.US,D,20241230,000000,15.83,16.035,15.62,15.85,205249,0
+BABX.US,D,20241231,000000,16.01,16.27,16.01,16.1,164550,0
+BABX.US,D,20250102,000000,15.87,16.3,15.86,16.15,180687,0
+BABX.US,D,20250103,000000,16.2,16.37,16.06,16.37,261798,0
+BABX.US,D,20250106,000000,16.7,17.046,16.22,16.36,709427,0
+BABX.US,D,20250107,000000,15.86,16.1696,15.69,15.93,196472,0
+BABX.US,D,20250108,000000,15.47,15.6696,15.29,15.65,166128,0
+BABX.US,D,20250110,000000,14.98,14.99,14.42,14.46,330573,0
+BABX.US,D,20250113,000000,14.29,14.6299,14.29,14.46,118994,0
+BABX.US,D,20250114,000000,15.09,15.1996,14.79,14.85,189942,0
+BABX.US,D,20250115,000000,15.22,15.26,15.05,15.13,349834,0
+BABX.US,D,20250116,000000,15,15.19,14.91,15.11,255534,0
+BABX.US,D,20250117,000000,15.37,16.24,15.36,16.09,558789,0
+BABX.US,D,20250121,000000,16.76,16.77,16.011,16.2,390492,0
+BABX.US,D,20250122,000000,16.03,16.61,15.85,16.59,456566,0
+BABX.US,D,20250123,000000,16.31,16.4887,16.02,16.44,251396,0
+BABX.US,D,20250124,000000,16.7,17.6099,16.59,17.58,723992,0
+BABX.US,D,20250127,000000,18.18,18.48,17.64,17.92,875904,0
+BABX.US,D,20250128,000000,18.37,20.48,17.89,20.38,1498263,0
+BABX.US,D,20250129,000000,21.8,22.55,20.5101,20.63,2488347,0
+BABX.US,D,20250130,000000,20.92,23.55,20.82,23.21,891151,0
+BABX.US,D,20250131,000000,22.87,23.02,21.12,21.39,1197681,0
+BABX.US,D,20250203,000000,20.3305,22.6801,20.3,21.29,1212930,0
+BABX.US,D,20250204,000000,22.15,23.45,21.76,22.92,711453,0
+BABX.US,D,20250205,000000,21.87,22.68,21.4227,21.54,574231,0
+BABX.US,D,20250206,000000,22.38,22.59,21.78,22,551264,0
+BABX.US,D,20250207,000000,23.9,25.11,23.27,23.38,2237404,0
+BABX.US,D,20250210,000000,25.12,27.0126,24.79,26.92,1673294,0
+BABX.US,D,20250211,000000,28.01,28.88,26.79,27.58,2085116,0
+BABX.US,D,20250212,000000,29.23,31.0099,28.72,30.3,1291687,0
+BABX.US,D,20250213,000000,28.74,30.88,28.46,30.87,1237176,0
+BABX.US,D,20250214,000000,34.4,34.58,31.39,33.56,1868710,0
+BABX.US,D,20250218,000000,35.2,35.83,34.03,34.78,1185164,0
+BABX.US,D,20250219,000000,34.2,35.1,33.6501,34.09,917222,0
+BABX.US,D,20250220,000000,40.47,44.175,37.1,39.58,6060318,0
+BABX.US,D,20250221,000000,42.895,44.9698,42.5901,44.12,2496234,0
+BABX.US,D,20250224,000000,38.94,39.05,34.67,35.02,3791295,0
+BABX.US,D,20250225,000000,37.118,37.99,35.9948,37.75,2105711,0
+BABX.US,D,20250226,000000,41.1,42.21,40.18,40.75,2617836,0
+BABX.US,D,20250227,000000,40.37,41.18,38.74,39.18,1254133,0
+BABX.US,D,20250228,000000,35.74,37.56,35.46,36.73,1104067,0
+BABX.US,D,20250303,000000,37.63,37.91,35.11,35.79,1227368,0
+BABX.US,D,20250304,000000,35.05,36.49,33.31,35.26,2614005,0
+BABX.US,D,20250305,000000,37.75,41.76,37.19,41.39,1426194,0
+BABX.US,D,20250306,000000,42.18,43.5,39.6138,40.71,2554712,0
+BABX.US,D,20250307,000000,42.44,43.82,40.33,41.1,1123687,0
+BABX.US,D,20250310,000000,38.27,39.43,35.4859,36.34,894602,0
+BABX.US,D,20250311,000000,39.5,41.12,38.28,39.92,1159090,0
+BABX.US,D,20250312,000000,39.44,39.84,37.75,38.74,809330,0
+BABX.US,D,20250313,000000,37.47,40.569,37.26,39.52,1039475,0
+BABX.US,D,20250314,000000,41.17,41.4199,40.141,41.03,564675,0
+BABX.US,D,20250317,000000,40.55,45.28,40.33,44.79,1453047,0
+BABX.US,D,20250318,000000,44.27,44.27,41.66,41.84,1607992,0
+BABX.US,D,20250319,000000,43.28,43.28,41.3,42.06,1040890,0
+BABX.US,D,20250320,000000,38.63,39.5799,38.05,38.38,825870,0
+BABX.US,D,20250321,000000,36.37,38.09,36.31,37.36,759299,0
+BABX.US,D,20250324,000000,37.98,38.04,36.5315,36.99,661831,0
+BABX.US,D,20250325,000000,36.25,37.91,35.81,35.99,834875,0
+BABX.US,D,20250326,000000,36.54,37.06,35.138,35.72,1044198,0
+BABX.US,D,20250327,000000,36.43,38.71,36.1066,37.6,968260,0
+BABX.US,D,20250328,000000,36.31,36.67,35.1806,35.75,698605,0
+BABX.US,D,20250331,000000,34.32,35.98,33.98,35.62,575490,0
+BABX.US,D,20250401,000000,36,36.62,35.28,35.91,285248,0
+BABX.US,D,20250402,000000,35.56,35.88,33.9417,34.3,817056,0
+BABX.US,D,20250403,000000,32.01,34.75,32.01,34.07,961514,0
+BABX.US,D,20250404,000000,27.64,28.53,24.6001,27.29,3306467,0
+BABX.US,D,20250407,000000,22.6,26.12,20.88,22.36,2792992,0
+BABX.US,D,20250408,000000,23.39,23.6,18.8801,19.55,1940790,0
+BABX.US,D,20250409,000000,19.97,22.55,18.16,21.79,3008535,0
+BABX.US,D,20250410,000000,22.55,23.2312,20.36,21.41,2006374,0
+BABX.US,D,20250411,000000,21.59,23.0165,20.63,22.93,920763,0
+BABX.US,D,20250414,000000,24.68,26.398,24.62,25.58,1294018,0
+BABX.US,D,20250415,000000,25.38,25.4844,24.4201,24.81,373276,0
+BABX.US,D,20250416,000000,22.86,23.2999,21.98,22.33,700353,0
+BABX.US,D,20250417,000000,24.05,24.27,23.02,23.21,660943,0
+BABX.US,D,20250421,000000,23.17,23.77,22.52,23.74,535244,0
+BABX.US,D,20250422,000000,25.57,26.84,25,26.23,845686,0
+BABX.US,D,20250423,000000,27.91,29.76,27.49,27.6,857253,0
+BABX.US,D,20250424,000000,27.04,27.73,26.96,27.73,533489,0
+BABX.US,D,20250425,000000,27.36,28.248738,27.24,28.15,422570,0
+BABX.US,D,20250428,000000,27.83,28.35,26.76,27.25,440853,0
+BABX.US,D,20250429,000000,27.18,27.958,26.9919,27.5,377818,0
+BABX.US,D,20250430,000000,27.66,27.9474,27.18,27.7,555289,0
+BABX.US,D,20250501,000000,28.07,28.6738,27.745,28.26,562946,0
+BABX.US,D,20250502,000000,30.88,31.07,30,30.7,662472,0
+BABX.US,D,20250505,000000,30.41,31.35,30.2102,31.07,405025,0
+BABX.US,D,20250506,000000,31.97,32.6,31.5119,31.62,405794,0
+BABX.US,D,20250507,000000,30.22,30.27,29.25,29.37,430154,0
+BABX.US,D,20250508,000000,30.5,31.08,29.87,30.65,999072,0
+BABX.US,D,20250509,000000,31.31,31.57,30.335,30.36,352238,0
+BABX.US,D,20250512,000000,34.55,34.6038,33.8,33.9,929367,0
+BABX.US,D,20250513,000000,33.09,34.11,32.67,33.41,886924,0
+BABX.US,D,20250514,000000,34.58,34.8,33.91,34.57,1137267,0
+BABX.US,D,20250515,000000,30.72,30.73,28.76,29.45,2816193,0
+BABX.US,D,20250516,000000,30.3,30.35,29.08,29.19,1115710,0
+BABX.US,D,20250519,000000,27.66,28.96,27.5001,28.93,847199,0
+BABX.US,D,20250520,000000,29.57,29.95,29.48,29.95,356066,0
+BABX.US,D,20250521,000000,30.03,30.31,28.78,29.17,381744,0
+BABX.US,D,20250522,000000,28.21,28.45,27.94,28.19,387863,0
+BABX.US,D,20250523,000000,27.202,27.945,27.16,27.78,390706,0
+BABX.US,D,20250527,000000,27.37,27.46,26.96,27.23,337154,0
+BABX.US,D,20250528,000000,26.33,26.5,25.86,25.93,468680,0
+BABX.US,D,20250529,000000,27,27.13,25.96,26.17,496685,0
+BABX.US,D,20250530,000000,25.2,25.2,23.71,24.66,744828,0
+BABX.US,D,20250602,000000,25.14,25.3,24.58,25.03,428390,0
+BABX.US,D,20250603,000000,25.27,25.48,24.91,25.14,837409,0
+BABX.US,D,20250604,000000,25.9,27.31,25.85,27.12,1121873,0
+BABX.US,D,20250605,000000,27.87,28.02,26.922,27.32,1348997,0
+BABX.US,D,20250606,000000,26.83,27.2,26.5,27.05,413713,0
+BABX.US,D,20250609,000000,27.79,28.26,27.35,28.01,358515,0
+BABX.US,D,20250610,000000,27.61,28.28,27.245,28.2,488246,0
+BABX.US,D,20250611,000000,28.51,28.83,27.301,27.41,813671,0
+BABX.US,D,20250612,000000,27.02,27.08,26.33,26.67,487863,0
+BABX.US,D,20250613,000000,25.22,25.76,24.64,24.91,501571,0
+BABX.US,D,20250616,000000,25.85,26.67,25.79,26.29,510455,0
+BABX.US,D,20250617,000000,26.15,26.5339,25.83,25.83,278509,0
+BABX.US,D,20250618,000000,25.11,25.46,24.87,25.11,386236,0
+BABX.US,D,20250620,000000,25.31,25.4496,24.7,24.78,266583,0
+BABX.US,D,20250623,000000,24.42,24.88,24.079,24.84,352384,0
+BABX.US,D,20250624,000000,25.59,26.71,25.1,26.59,943871,0
+BABX.US,D,20250625,000000,26.52,26.69,25.28,25.42,666472,0
+BABX.US,D,20250626,000000,25.16,25.259,24.902,25.15,493155,0
+BABX.US,D,20250627,000000,25.34,25.81,24.841,25.16,806915,0
+BABX.US,D,20250630,000000,24.44,24.91,24.01,24.85,550627,0
+BABX.US,D,20250701,000000,24.51,25.4795,24.51,25.12,660237,0
+BABX.US,D,20250702,000000,24.02,24.15,23.54,23.66,1080043,0
+BABX.US,D,20250703,000000,22.67,22.93,22.5,22.79,980356,0
+BABX.US,D,20250707,000000,22.32,22.59,21.64,21.74,627819,0
+BABX.US,D,20250708,000000,22.78,22.92,22.45,22.48,536332,0
+BABX.US,D,20250709,000000,21.5,21.5,20.6824,20.75,1382068,0
+BABX.US,D,20250710,000000,21.22,21.9094,20.9601,21.84,1050059,0
+BABX.US,D,20250711,000000,21.96,22.14,21.71,21.85,716987,0
+BABX.US,D,20250714,000000,22.2,22.71,22.0417,22.47,866192,0
+BABX.US,D,20250715,000000,25.11,26.2,24.52,26.1,2374083,0
+BABX.US,D,20250716,000000,25.55,25.6699,24.78,25.57,1711485,0
+BABX.US,D,20250717,000000,25.26,26.62,25.1,26.19,1769340,0
+BABX.US,D,20250718,000000,28.04,28.38,27.3,27.53,1891682,0
+BABX.US,D,20250721,000000,27.255,28.4591,26.615,27.51,1660518,0
+BABX.US,D,20250722,000000,27.61,28.225,26.94,27.68,2205315,0
+BABX.US,D,20250723,000000,28.63,29.15,28.03,28.61,1325808,0
+BABX.US,D,20250724,000000,28.145,29.22,27.58,27.86,1310231,0
+BABX.US,D,20250725,000000,27.45,27.56,27.0547,27.39,629517,0
+BABX.US,D,20250728,000000,28.24,28.915,28.0556,28.29,1450668,0
+BABX.US,D,20250729,000000,28.5,28.6268,26.87,27.01,1948386,0
+BABX.US,D,20250730,000000,26.84,27.1,25.871,26.11,1196138,0
+BABX.US,D,20250731,000000,26.33,27.86,26.16,27.53,1292077,0
+BABX.US,D,20250801,000000,26.27,26.495,25.4605,25.9,993881,0
+BABX.US,D,20250804,000000,26.43,26.9374,25.8007,26.11,663144,0
+BABX.US,D,20250805,000000,26.33,26.575,25.81,25.86,346401,0
+BABX.US,D,20250806,000000,26.76,27.77,26.201,27.61,1558658,0
+BABX.US,D,20250807,000000,27.81,28.2,27.01,27.59,914652,0
+BABX.US,D,20250808,000000,26.77,27.48,26.56,27.32,721318,0
+BABX.US,D,20250811,000000,27.37,27.71,26.3,26.53,808604,0
+BABX.US,D,20250812,000000,26.51,28.38,26.27,28.22,1973249,0
+BABX.US,D,20250813,000000,30.2436,30.7,29.44,30.31,2041635,0
+BABX.US,D,20250814,000000,28.82,28.84,27.62,28.04,1645200,0
+BABX.US,D,20250815,000000,27.43,28,27.32,27.59,893843,0
+BABX.US,D,20250818,000000,27.82,28.39,27.42,27.6,862888,0
+BABX.US,D,20250819,000000,27.64,28.17,26.98,26.99,951599,0
+BABX.US,D,20250820,000000,26.85,27.33,26.38,26.74,607775,0
+BABX.US,D,20250821,000000,26,26.66,25.8722,26.14,444297,0
+BABX.US,D,20250822,000000,27.2,28.45,27.1,28.23,1027813,0
+BABX.US,D,20250825,000000,29.285,29.9892,28.535,28.89,1392586,0
+BABX.US,D,20250826,000000,29.389,29.62,28.5817,28.82,567359,0
+BABX.US,D,20250827,000000,27.35,27.995,27.22,27.88,1455717,0
+BABX.US,D,20250828,000000,26.685,27.433,25.8,26.7,1467611,0
+BABX.US,D,20250829,000000,30.83,34.25,30.5801,33.52,6299162,0
+BABX.US,D,20250902,000000,33.32,35.4384,32.59,35.3,3249311,0
+BABX.US,D,20250903,000000,34.32,34.8599,33.75,34.17,1929464,0
+BABX.US,D,20250904,000000,32.58,33.06,30.98,31.44,2130157,0
+BABX.US,D,20250905,000000,33.41,33.6367,32.27,33.62,1886472,0
+BABX.US,D,20250908,000000,35.76,36.43,35.2,36.43,1620690,0
+BABX.US,D,20250909,000000,38.62,39.9,38.2,39.44,1797350,0
+BABX.US,D,20250910,000000,38.47,38.78,37.36,37.73,1511574,0
+BABX.US,D,20250911,000000,39.9,44.48,39.84,43.73,2490368,0
+BABX.US,D,20250912,000000,42.87,43.74,41.84,43.51,1321736,0
+BABX.US,D,20250915,000000,45.79,46.09,44.44,45.16,1258545,0
+BABX.US,D,20250916,000000,45.26,47.98,44.93,47.58,1345860,0
+BABX.US,D,20250917,000000,49.78,50.515,48.15,49.79,1618621,0
+BABX.US,D,20250918,000000,47.51,49.005,46.94,47.65,1981796,0
+BABX.US,D,20250919,000000,48.7,49.84,47.72,47.81,1711112,0
+BABX.US,D,20250922,000000,48.18,50.5,47.91,48.62,1719653,0
+BABX.US,D,20250923,000000,49.07,50.72,47.77,47.93,1635269,0
+BABX.US,D,20250924,000000,55.53,57.93,54.95,55.85,2580033,0
+BABX.US,D,20250925,000000,53.88,55.3299,52,55.19,1618816,0
+BABX.US,D,20250926,000000,52.97,53.4,51.55,52.92,1020500,0
+BABX.US,D,20250929,000000,56.77,58.6435,56.4,57.8,1416524,0
+BABX.US,D,20250930,000000,58.99,59.2,55.99,56.97,1106997,0
+BABX.US,D,20251001,000000,57.62,59.76,57.11,59.56,926683,0
+BABX.US,D,20251002,000000,63.4,66,63.2,63.85,1571209,0
+BABX.US,D,20251003,000000,64.7,64.8986,62.34,62.91,798742,0
+BABX.US,D,20251006,000000,61.845,63.927,61.74,62.3947,833953,0
+BABX.US,D,20251007,000000,62.61,63.244,57.8416,58.48,1471654,0
+BABX.US,D,20251008,000000,58.07,58.916,55.9,58.34,1131234,0
+BABX.US,D,20251009,000000,56.41,56.75,52.6,53.4284,2065016,0
+BABX.US,D,20251010,000000,51.1,52.9552,43.3,44.42,5303700,0
+BABX.US,D,20251013,000000,49.2,49.829,47.79,48.74,2406660,0
+BABX.US,D,20251014,000000,44.99,48.52,44.8,46.4,1629125,0
+BABX.US,D,20251015,000000,49.29,49.4254,47.41,48.16,1022589,0
+BABX.US,D,20251016,000000,48.26,49.5,47.3,47.61,1054509,0
+BABX.US,D,20251017,000000,45.7,49.93,45.44,48.79,2995711,0
+BABX.US,D,20251020,000000,48.9,53.36,48,52.53,3080639,0
+BABX.US,D,20251021,000000,50.71,50.78,48.24,48.39,1372732,0
+BABX.US,D,20251022,000000,48.6,50.09,46.61,47.91,2570462,0
+BABX.US,D,20251023,000000,49.63,52.115,49.36,51.2941,2045334,0
+BABX.US,D,20251024,000000,52.81,54.02,52.13,52.97,1988786,0
+BABX.US,D,20251027,000000,56.08,56.21,54.735,55.85,1093531,0
+BABX.US,D,20251028,000000,54.66,55.76,53.25,54.14,964093,0
+BABX.US,D,20251029,000000,56.3,57.61,54.94,56.13,1351419,0
+BABX.US,D,20251030,000000,52.44,53.84,52.2,52.29,1176187,0
+BABX.US,D,20251031,000000,50.25,50.8,48.83,50.2,1116734,0
+BABX.US,D,20251103,000000,48.99,49.27,47.34,48.58,718481,0
+BABX.US,D,20251104,000000,45.55,47.88,45.41,46.62,755312,0
+BABX.US,D,20251105,000000,46.62,48.0432,46.2,46.9,902723,0
+BABX.US,D,20251106,000000,49.2,50.1399,47.26,48.46,1554948,0
+BABX.US,D,20251107,000000,45.59,47.69,44.735,47.69,1218960,0
+BABX.US,D,20251110,000000,48.45,48.6,46.12,47.42,845627,0
+BABX.US,D,20251111,000000,46.64,47.2,44.16,44.47,626979,0
+BABX.US,D,20251112,000000,44.64,44.6968,41.9535,42.87,1079875,0
+BABX.US,D,20251113,000000,46.21,46.21,43.22,43.91,1361778,0
+BABX.US,D,20251114,000000,42.33,45.4,39.5,40.61,2843561,0
+BABX.US,D,20251117,000000,42.6,44.3414,42.19,42.61,1000352,0
+BABX.US,D,20251118,000000,42.45,44.535,42.16,43.7,914647,0
+BABX.US,D,20251119,000000,43.53,44.36,42.7809,43.21,467634,0
+BABX.US,D,20251120,000000,43.51,44.5667,40.02,40.15,903751,0
+BABX.US,D,20251121,000000,39.43,41.47,37.72,39.99,1159779,0
+BABX.US,D,20251124,000000,43.67,44.4097,43,44.1,1232673,0
+BABX.US,D,20251125,000000,46.36,47.06,41.51,41.97,2179222,0
+BABX.US,D,20251126,000000,42.99,44.32,38.6,42.26,2088955,0
+BABX.US,D,20251128,000000,41.45,42.84,41.23,42.07,546321,0
+BABX.US,D,20251201,000000,43.65,46.1,43.2,45.77,1005460,0
+BABX.US,D,20251202,000000,44.11,44.35,42.9358,44.01,727684,0
+BABX.US,D,20251203,000000,42.02,42.533,41.5,42.38,558970,0
+BABX.US,D,20251204,000000,42.45,42.695,41.4775,42.01,394824,0
+BABX.US,D,20251205,000000,42.91,43.03,42.13,42.43,385437,0
+BABX.US,D,20251208,000000,42.12,42.65,41.4017,42.34,345542,0
+BABX.US,D,20251209,000000,40.64,41.44,40.26,41.18,316014,0
+BABX.US,D,20251210,000000,42.92,43.66,42,42.65,599632,0
+BABX.US,D,20251211,000000,40.7,41.69,39.72,41.58,398048,0
+BABX.US,D,20251212,000000,42.09,42.64,39.98,40.9,303193,0
+BABX.US,D,20251215,000000,39.59,39.665,37.74,37.98,536111,0
+BABX.US,D,20251216,000000,37.31,37.92,36.6801,37.63,294465,0
+BABX.US,D,20251217,000000,38.33,38.63,36.315,36.42,392479,0
+BABX.US,D,20251218,000000,37.22,37.48,36.49,36.6,199975,0
+BABX.US,D,20251219,000000,37.47,38.61,37.4,37.81,415335,0
+BABX.US,D,20251222,000000,38.11,38.79,37.4112,38.38,304524,0
+BABX.US,D,20251223,000000,38.19,38.52,37.505,38.4563,207992,0
+BABX.US,D,20251224,000000,38.17,38.1919,37.81,37.8947,100764,0
+BABX.US,D,20251226,000000,37.96,39.31,37.855,38.97,589396,0
+BABX.US,D,20251229,000000,36.6,37.13,36.4,36.99,526029,0
+BABX.US,D,20251230,000000,37.14,37.31,36.43,36.47,292716,0
+BABX.US,D,20251231,000000,36.1,36.36,35.58,36.04,333974,0
+BABX.US,D,20260102,000000,39.07,40.9599,38.67,40.52,1262801,0
+BABX.US,D,20260105,000000,40.46,40.9299,38.62,40.79,827472,0
+BABX.US,D,20260106,000000,40.27,40.5,37.94,37.94,899760,0
+BABX.US,D,20260107,000000,36.81,36.81,35.84,35.89,709172,0
+BABX.US,D,20260108,000000,35.59,40.0463,35.25,39.63,1213688,0
+BABX.US,D,20260109,000000,37.93,38.08,36.61,37.8,789319,0
+BABX.US,D,20260112,000000,41.04,46.15,41,45.47,2389383,0
+BABX.US,D,20260113,000000,45.115,47.825,44.73,45.87,1444296,0
+BABX.US,D,20260114,000000,48.33,49.01,47.38,47.46,1876752,0
+BABX.US,D,20260115,000000,47.27,49.315,45.97,47.97,1139436,0
+BABX.US,D,20260116,000000,47.11,47.255,43.78,44.89,1247869,0
+BABX.US,D,20260120,000000,42.9,45.2,42.82,43.18,765363,0
+BABX.US,D,20260121,000000,45.9,47.135,45.03,46.56,1128012,0
+BABX.US,D,20260122,000000,50.84,53.35,49.9837,51.21,2099306,0
+BABX.US,D,20260123,000000,50.11,50.23,48.17,48.91,1008922,0
+BABX.US,D,20260126,000000,46.86,48.72,46.36,47.81,1420801,0
+BABX.US,D,20260127,000000,49.43,50.68,48.29,48.54,1084765,0
+BABX.US,D,20260128,000000,50.51,51.45,49.582,50.27,866981,0
+BABX.US,D,20260129,000000,51.82,53.11,47.9,49.41,2387786,0
+BABX.US,D,20260130,000000,48.3,49.21,46.6401,46.76,1117325,0
+BABX.US,D,20260202,000000,45.7,46.6099,45.45,46.1056,838919,0
+BABX.US,D,20260203,000000,43.56,44.38,41.82,43.41,898041,0
+BABX.US,D,20260204,000000,42.61,42.9364,39.82,41.02,797755,0
+BABX.US,D,20260205,000000,42.16,42.27,39.71,40.28,849412,0
+BABX.US,D,20260206,000000,41.81,42.9,41.31,42.73,565023,0
+BABX.US,D,20260209,000000,42.21,44.04,41.88,42.97,598302,0
+BABX.US,D,20260210,000000,43.4,45.69,42.63,44.86,811432,0
+BABX.US,D,20260211,000000,43.55,44.08,42.07,43.61,896587,0
+BABX.US,D,20260212,000000,43,43.13,39.74,40.66,1033812,0
+BABX.US,D,20260213,000000,37.69,40.26,37.52,39.04,1123986,0
+BABX.US,D,20260217,000000,39.38,40.26,37.960133,38.97,583124,0
+BABX.US,D,20260218,000000,39.7,39.94,38.99,39.06,309590,0

daily/us/nasdaq etfs/bafe.us.txt

@@ -0,0 +1,311 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAFE.US,D,20241120,000000,25.62,25.62,25,25.1565,115565,0
+BAFE.US,D,20241121,000000,25.16,25.43,25.16,25.415,45479,0
+BAFE.US,D,20241122,000000,25.45,25.486,25.3968,25.486,539894,0
+BAFE.US,D,20241125,000000,25.67,25.74,25.59,25.7097,296335,0
+BAFE.US,D,20241126,000000,25.7,25.81,25.67,25.8098,492597,0
+BAFE.US,D,20241127,000000,25.79,25.81,25.72,25.745,373038,0
+BAFE.US,D,20241129,000000,25.7793,25.8899,25.7793,25.8503,181917,0
+BAFE.US,D,20241202,000000,25.91,25.94,25.86,25.9113,29952,0
+BAFE.US,D,20241203,000000,25.86,25.92,25.8499,25.9097,78301,0
+BAFE.US,D,20241204,000000,25.9826,26.03,25.98,26.03,42277,0
+BAFE.US,D,20241205,000000,26.01,26.01,25.8326,25.8326,12212,0
+BAFE.US,D,20241206,000000,25.91,25.95,25.855,25.9,220712,0
+BAFE.US,D,20241209,000000,25.92,25.92,25.78,25.7814,24978,0
+BAFE.US,D,20241210,000000,25.82,25.84,25.73,25.7412,25790,0
+BAFE.US,D,20241211,000000,25.96,25.99,25.95,25.9744,27597,0
+BAFE.US,D,20241212,000000,25.86,25.86,25.7892,25.7892,6207,0
+BAFE.US,D,20241213,000000,25.85,25.85,25.7108,25.7108,37315,0
+BAFE.US,D,20241216,000000,25.84,25.84,25.7567,25.7567,19838,0
+BAFE.US,D,20241217,000000,25.68,25.68,25.609,25.6413,131324,0
+BAFE.US,D,20241218,000000,25.65,25.75,24.9,24.9081,80376,0
+BAFE.US,D,20241219,000000,25.2,25.2,24.8884,24.8884,81767,0
+BAFE.US,D,20241220,000000,24.82,25.33,24.82,25.1605,81029,0
+BAFE.US,D,20241223,000000,25.2036,25.325,25.07,25.325,34671,0
+BAFE.US,D,20241224,000000,25.35,25.5528,25.35,25.5528,27301,0
+BAFE.US,D,20241226,000000,25.52,25.61,25.51,25.585,31517,0
+BAFE.US,D,20241227,000000,25.43,25.46,25.189,25.3176,83647,0
+BAFE.US,D,20241230,000000,25,25.17,24.899,25.0863,207679,0
+BAFE.US,D,20241231,000000,25.16,25.16,24.95,24.9547,49709,0
+BAFE.US,D,20250102,000000,25.25,25.259,24.87,24.9494,302627,0
+BAFE.US,D,20250103,000000,25.01,25.27,25.01,25.2198,459440,0
+BAFE.US,D,20250106,000000,25.47,25.59,25.391,25.391,12839,0
+BAFE.US,D,20250107,000000,25.44,25.47,25.205,25.205,52896,0
+BAFE.US,D,20250108,000000,25.2,25.27,25.13,25.2475,49893,0
+BAFE.US,D,20250110,000000,25.04,25.07,24.84,24.9184,87908,0
+BAFE.US,D,20250113,000000,24.74,24.9206,24.74,24.9206,78363,0
+BAFE.US,D,20250114,000000,25.0625,25.1,24.8887,25.0215,44107,0
+BAFE.US,D,20250115,000000,25.48,25.53,25.41,25.4783,78512,0
+BAFE.US,D,20250116,000000,25.55,25.58,25.4854,25.4854,129785,0
+BAFE.US,D,20250117,000000,25.66,25.74,25.65,25.6624,32884,0
+BAFE.US,D,20250121,000000,25.8399,25.95,25.83,25.9355,35028,0
+BAFE.US,D,20250122,000000,26.07,26.08,25.98,25.9903,17872,0
+BAFE.US,D,20250123,000000,26.09,26.1485,26.04,26.1485,28132,0
+BAFE.US,D,20250124,000000,26.19,26.2054,26.125,26.1509,14070,0
+BAFE.US,D,20250127,000000,25.83,26.0274,25.83,26.0274,49492,0
+BAFE.US,D,20250128,000000,26.0439,26.33,26.0439,26.315,21763,0
+BAFE.US,D,20250129,000000,26.26,26.29,26.2212,26.2212,57027,0
+BAFE.US,D,20250130,000000,26.42,26.515,26.34,26.445,51130,0
+BAFE.US,D,20250131,000000,26.62,26.63,26.31,26.3192,50472,0
+BAFE.US,D,20250203,000000,25.95,26.23,25.86,26.155,465084,0
+BAFE.US,D,20250204,000000,26.15,26.3,26.095,26.155,150723,0
+BAFE.US,D,20250205,000000,26.02,26.1583,26.0002,26.1583,30459,0
+BAFE.US,D,20250206,000000,26.3,26.3,26.1278,26.2412,30048,0
+BAFE.US,D,20250207,000000,26.2686,26.2686,25.92,25.9259,3198,0
+BAFE.US,D,20250210,000000,26.15,26.15,25.99,26.0525,18312,0
+BAFE.US,D,20250211,000000,26.02,26.14,25.94,26.0195,56922,0
+BAFE.US,D,20250212,000000,25.89,25.98,25.8,25.93,21355,0
+BAFE.US,D,20250213,000000,25.97,26.1047,25.91,26.1047,84420,0
+BAFE.US,D,20250214,000000,26.0924,26.189,26.0924,26.1542,14844,0
+BAFE.US,D,20250218,000000,26.22,26.22,26.02,26.1,14980,0
+BAFE.US,D,20250219,000000,26.08,26.12,25.965,26.115,25636,0
+BAFE.US,D,20250220,000000,26.0975,26.11,25.85,25.91,43638,0
+BAFE.US,D,20250221,000000,25.82,25.82,25.43,25.43,62691,0
+BAFE.US,D,20250224,000000,25.57,25.57,25.3,25.37,33612,0
+BAFE.US,D,20250225,000000,25.15,25.38,25.03,25.2823,109668,0
+BAFE.US,D,20250226,000000,25.44,25.57,25.3478,25.3478,9763,0
+BAFE.US,D,20250227,000000,25.53,25.53,25.02,25.0577,102681,0
+BAFE.US,D,20250228,000000,25.13,25.44,24.9664,25.4278,88905,0
+BAFE.US,D,20250303,000000,25.42,25.5122,24.9539,25.0179,495135,0
+BAFE.US,D,20250304,000000,24.87,25.01,24.44,24.6556,21519,0
+BAFE.US,D,20250305,000000,24.78,25.03,24.65,24.9941,47228,0
+BAFE.US,D,20250306,000000,24.72,24.88,24.49,24.56,41657,0
+BAFE.US,D,20250307,000000,24.52,24.67,24.16,24.58,81380,0
+BAFE.US,D,20250310,000000,24.22,24.22,23.76,23.89,57505,0
+BAFE.US,D,20250311,000000,23.79,24.03,23.58,23.8,60867,0
+BAFE.US,D,20250312,000000,24,24.01,23.74,23.91,8430,0
+BAFE.US,D,20250313,000000,23.79,23.86,23.47,23.48,46128,0
+BAFE.US,D,20250314,000000,23.7175,24.05,23.655,24.05,59309,0
+BAFE.US,D,20250317,000000,24.07,24.34,24.07,24.29,55321,0
+BAFE.US,D,20250318,000000,24.14,24.17,23.9398,24.03,74847,0
+BAFE.US,D,20250319,000000,24.14,24.36,24.08,24.2737,64079,0
+BAFE.US,D,20250320,000000,24.17,24.45,24.15,24.2785,51001,0
+BAFE.US,D,20250321,000000,24.28,24.2846,24.11,24.2846,56911,0
+BAFE.US,D,20250324,000000,24.66,24.75,24.66,24.7425,38643,0
+BAFE.US,D,20250325,000000,24.815,24.9,24.77,24.8224,88872,0
+BAFE.US,D,20250326,000000,24.76,24.86,24.5198,24.56,83589,0
+BAFE.US,D,20250327,000000,24.52,24.66,24.49,24.54,84807,0
+BAFE.US,D,20250328,000000,24.45,24.45,23.906,23.92,112338,0
+BAFE.US,D,20250331,000000,23.69,24.13,23.65,24.09,168746,0
+BAFE.US,D,20250401,000000,24.27,24.27,24.02,24.2152,483633,0
+BAFE.US,D,20250402,000000,24.23,24.51,24.23,24.4171,78004,0
+BAFE.US,D,20250403,000000,23.48,23.579,23.22,23.22,142235,0
+BAFE.US,D,20250404,000000,22.62,22.65,21.93,21.9375,84309,0
+BAFE.US,D,20250407,000000,21.27,22.63,21.1,21.905,430373,0
+BAFE.US,D,20250408,000000,22.81,22.82,21.37,21.5867,156505,0
+BAFE.US,D,20250409,000000,21.59,23.7,21.49,23.6329,93492,0
+BAFE.US,D,20250410,000000,23.25,23.25,22.4,22.87,200967,0
+BAFE.US,D,20250411,000000,22.88,23.305,22.65,23.2003,44053,0
+BAFE.US,D,20250414,000000,23.71,23.71,23.17,23.3454,268313,0
+BAFE.US,D,20250415,000000,23.74,23.74,23.2401,23.3439,41709,0
+BAFE.US,D,20250416,000000,23.06,23.24,22.72,22.8839,215645,0
+BAFE.US,D,20250417,000000,22.8,22.8,22.62,22.63,38961,0
+BAFE.US,D,20250421,000000,22.28,22.28,21.925,22.11,99987,0
+BAFE.US,D,20250422,000000,22.28,22.795,22.28,22.68,201489,0
+BAFE.US,D,20250423,000000,23.36,23.49,22.99,23.07,48327,0
+BAFE.US,D,20250424,000000,23,23.51,23,23.484,24065,0
+BAFE.US,D,20250425,000000,23.53,23.53,23.4,23.5038,88581,0
+BAFE.US,D,20250428,000000,23.58,23.6,23.36,23.5231,4107,0
+BAFE.US,D,20250429,000000,23.5,23.69,23.47,23.6394,167340,0
+BAFE.US,D,20250430,000000,23.6809,23.75,23.17,23.7424,508917,0
+BAFE.US,D,20250501,000000,24.02,24.2,23.94,23.9814,537577,0
+BAFE.US,D,20250502,000000,24.42,24.51,24.37,24.4372,37919,0
+BAFE.US,D,20250505,000000,24.31,24.52,24.31,24.3265,336673,0
+BAFE.US,D,20250506,000000,24.17,24.34,24.115,24.1234,564350,0
+BAFE.US,D,20250507,000000,24.24,24.25,24.02,24.1855,89385,0
+BAFE.US,D,20250508,000000,24.61,24.665,24.25,24.385,146928,0
+BAFE.US,D,20250509,000000,24.4,24.79,24.26,24.3011,96937,0
+BAFE.US,D,20250512,000000,25.1,25.1219,24.9,25.1219,91538,0
+BAFE.US,D,20250513,000000,25.19,25.29,25.15,25.15,65929,0
+BAFE.US,D,20250514,000000,25.2,25.31,25.12,25.153,41421,0
+BAFE.US,D,20250515,000000,25.09,25.09,24.94,25.01,24696,0
+BAFE.US,D,20250516,000000,25.17,25.27,25.06,25.27,69109,0
+BAFE.US,D,20250519,000000,25.09,25.38,25.09,25.34,32814,0
+BAFE.US,D,20250520,000000,25.39,25.56,25.22,25.32,197522,0
+BAFE.US,D,20250521,000000,25.18,25.27,24.81,24.82,17936,0
+BAFE.US,D,20250522,000000,24.9,24.99,24.83,24.8504,69656,0
+BAFE.US,D,20250523,000000,24.665,24.78,24.59,24.63,10000,0
+BAFE.US,D,20250527,000000,24.9,25.19,24.9,25.19,157839,0
+BAFE.US,D,20250528,000000,25.26,25.26,25.0907,25.0907,36470,0
+BAFE.US,D,20250529,000000,25.25,25.25,24.98,25.13,76895,0
+BAFE.US,D,20250530,000000,25.08,25.2,24.9,25.1491,45938,0
+BAFE.US,D,20250602,000000,25.1,25.18,24.98,25.17,414253,0
+BAFE.US,D,20250603,000000,25.171,25.3,25.171,25.3,28779,0
+BAFE.US,D,20250604,000000,25.45,25.49,25.4,25.4033,71991,0
+BAFE.US,D,20250605,000000,25.47,25.58,25.42,25.43,58227,0
+BAFE.US,D,20250606,000000,25.68,25.75,25.61,25.68,70154,0
+BAFE.US,D,20250609,000000,25.72,25.95,25.69,25.71,22053,0
+BAFE.US,D,20250610,000000,25.83,25.9,25.72,25.85,117372,0
+BAFE.US,D,20250611,000000,25.91,25.98,25.7,25.7997,97087,0
+BAFE.US,D,20250612,000000,25.78,25.87,25.68,25.831,278777,0
+BAFE.US,D,20250613,000000,25.55,25.63,25.34,25.41,31151,0
+BAFE.US,D,20250616,000000,25.6285,25.91,25.57,25.68,37096,0
+BAFE.US,D,20250617,000000,25.62,25.62,25.4,25.464,57766,0
+BAFE.US,D,20250618,000000,25.53,25.61,25.32,25.3234,68311,0
+BAFE.US,D,20250620,000000,25.479,25.48,25.19,25.26,66837,0
+BAFE.US,D,20250623,000000,25.32,25.48,25.182,25.4726,98017,0
+BAFE.US,D,20250624,000000,25.74,26.01,25.61,25.8819,68213,0
+BAFE.US,D,20250625,000000,26,26,25.8,25.81,22674,0
+BAFE.US,D,20250626,000000,25.93,26.2,25.93,26.11,431159,0
+BAFE.US,D,20250627,000000,26.14,26.44,26.1376,26.28,288987,0
+BAFE.US,D,20250630,000000,26.38,26.44,26.32,26.39,145516,0
+BAFE.US,D,20250701,000000,26.3,26.49,26.3,26.44,596839,0
+BAFE.US,D,20250702,000000,26.37,26.655,26.33,26.4079,40450,0
+BAFE.US,D,20250703,000000,26.58,26.69,26.55,26.6475,15739,0
+BAFE.US,D,20250707,000000,26.5,26.59,26.3,26.43,40034,0
+BAFE.US,D,20250708,000000,26.39,27.175,26.37,26.39,64860,0
+BAFE.US,D,20250709,000000,26.41,26.74,26.41,26.52,161057,0
+BAFE.US,D,20250710,000000,26.41,26.55,26.39,26.505,12538,0
+BAFE.US,D,20250711,000000,26.35,26.42,26.3,26.35,20782,0
+BAFE.US,D,20250714,000000,26.3375,26.48,26.3375,26.417,146981,0
+BAFE.US,D,20250715,000000,26.54,26.54,26.19,26.19,14018,0
+BAFE.US,D,20250716,000000,26.25,26.29,26.09,26.2736,72693,0
+BAFE.US,D,20250717,000000,26.34,26.4505,26.24,26.4415,32562,0
+BAFE.US,D,20250718,000000,26.515,26.515,26.34,26.365,28352,0
+BAFE.US,D,20250721,000000,26.78,26.78,26.37,26.3896,26694,0
+BAFE.US,D,20250722,000000,26.39,26.8,26.38,26.4683,7928,0
+BAFE.US,D,20250723,000000,26.43,26.6,26.36,26.5842,29794,0
+BAFE.US,D,20250724,000000,26.7044,26.8,26.66,26.6806,24319,0
+BAFE.US,D,20250725,000000,26.81,26.89,26.72,26.8492,56605,0
+BAFE.US,D,20250728,000000,26.92,27.02,26.79,26.815,26476,0
+BAFE.US,D,20250729,000000,26.84,26.84,26.6251,26.6251,12464,0
+BAFE.US,D,20250730,000000,26.75,26.96,26.49,26.5724,57005,0
+BAFE.US,D,20250731,000000,26.85,26.85,26.38,26.3859,26215,0
+BAFE.US,D,20250801,000000,26.01,26.01,25.73,25.8362,49655,0
+BAFE.US,D,20250804,000000,26.01,26.16,25.965,26.1547,108163,0
+BAFE.US,D,20250805,000000,26.21,26.29,25.975,25.9989,253451,0
+BAFE.US,D,20250806,000000,26.06,26.36,25.9354,26.1047,53217,0
+BAFE.US,D,20250807,000000,26.36,26.36,25.89,25.9833,25822,0
+BAFE.US,D,20250808,000000,26.0689,26.18,26.0689,26.1571,23535,0
+BAFE.US,D,20250811,000000,26.23,26.23,26.0318,26.0318,89471,0
+BAFE.US,D,20250812,000000,26.23,26.59,26.21,26.4988,25004,0
+BAFE.US,D,20250813,000000,26.48,26.62,26.48,26.59,26269,0
+BAFE.US,D,20250814,000000,26.59,26.62,26.455,26.6125,28183,0
+BAFE.US,D,20250815,000000,26.74,26.74,26.588,26.588,58969,0
+BAFE.US,D,20250818,000000,26.59,26.65,26.555,26.62,176791,0
+BAFE.US,D,20250819,000000,26.57,26.65,26.36,26.4384,52143,0
+BAFE.US,D,20250820,000000,26.35,26.48,26.24,26.417,79469,0
+BAFE.US,D,20250821,000000,26.32,26.41,26.31,26.3595,119260,0
+BAFE.US,D,20250822,000000,26.49,26.83,26.45,26.808,41467,0
+BAFE.US,D,20250825,000000,26.78,26.78,26.69,26.6901,52805,0
+BAFE.US,D,20250826,000000,26.68,26.75,26.65,26.7328,140852,0
+BAFE.US,D,20250827,000000,26.78,26.84,26.76,26.8252,22461,0
+BAFE.US,D,20250828,000000,26.84,26.89,26.8,26.8757,36507,0
+BAFE.US,D,20250829,000000,26.82,26.82,26.66,26.7237,14225,0
+BAFE.US,D,20250902,000000,26.4188,26.59,26.35,26.5783,60768,0
+BAFE.US,D,20250903,000000,26.6667,26.7,26.54,26.6481,48128,0
+BAFE.US,D,20250904,000000,26.64,26.9,26.63,26.8928,62771,0
+BAFE.US,D,20250905,000000,27.05,27.05,26.6746,26.7764,149814,0
+BAFE.US,D,20250908,000000,26.82,26.91,26.805,26.8766,92475,0
+BAFE.US,D,20250909,000000,26.92,27.02,26.865,26.9893,41709,0
+BAFE.US,D,20250910,000000,26.92,26.975,26.84,26.84,13067,0
+BAFE.US,D,20250911,000000,26.93,27.1,26.91,27.0737,21924,0
+BAFE.US,D,20250912,000000,27.01,27.05,26.9461,26.9461,73807,0
+BAFE.US,D,20250915,000000,27.049,27.18,27.049,27.1076,40143,0
+BAFE.US,D,20250916,000000,27.21,27.21,27.055,27.1644,64947,0
+BAFE.US,D,20250917,000000,27.19,27.3,27.06,27.1576,27753,0
+BAFE.US,D,20250918,000000,27.24,27.47,27.24,27.3166,14086,0
+BAFE.US,D,20250919,000000,27.29,27.36,27.2462,27.3508,179392,0
+BAFE.US,D,20250922,000000,27.27,27.36,27.26,27.3233,128092,0
+BAFE.US,D,20250923,000000,27.41,27.46,27.2,27.2348,308429,0
+BAFE.US,D,20250924,000000,27.235,27.25,27.0394,27.1035,75322,0
+BAFE.US,D,20250925,000000,26.82,26.99,26.82,26.9583,103146,0
+BAFE.US,D,20250926,000000,26.9937,27.04,26.94,27.0237,60087,0
+BAFE.US,D,20250929,000000,27.13,27.13,27.01,27.0252,244172,0
+BAFE.US,D,20250930,000000,26.98,27.04,26.8535,27.035,289247,0
+BAFE.US,D,20251001,000000,26.98,27.08,26.91,27.0603,30025,0
+BAFE.US,D,20251002,000000,27.1,27.1,26.92,27.075,51852,0
+BAFE.US,D,20251003,000000,27.16,27.34,27.16,27.1719,38783,0
+BAFE.US,D,20251006,000000,27.27,27.38,27.16,27.3249,157861,0
+BAFE.US,D,20251007,000000,27.29,27.29,27.1,27.1395,40980,0
+BAFE.US,D,20251008,000000,27.19,27.28,27.1275,27.216,46029,0
+BAFE.US,D,20251009,000000,27.22,27.22,26.95,26.9928,26232,0
+BAFE.US,D,20251010,000000,27.005,27.005,26.27,26.2893,32991,0
+BAFE.US,D,20251013,000000,26.62,26.72,26.57,26.6848,32355,0
+BAFE.US,D,20251014,000000,26.45,26.94,26.42,26.8079,73968,0
+BAFE.US,D,20251015,000000,26.92,27.05,26.76,26.8647,43206,0
+BAFE.US,D,20251016,000000,26.87,26.885,26.47,26.4869,41113,0
+BAFE.US,D,20251017,000000,26.5,26.73,26.5,26.6746,37230,0
+BAFE.US,D,20251020,000000,26.89,27.02,26.89,26.9975,32457,0
+BAFE.US,D,20251021,000000,27.03,27.16,27.01,27.1242,43750,0
+BAFE.US,D,20251022,000000,27.1,27.1,26.87,26.9303,29147,0
+BAFE.US,D,20251023,000000,27,27.025,26.95,26.95,17821,0
+BAFE.US,D,20251024,000000,27.2,27.23,27.1077,27.1077,21928,0
+BAFE.US,D,20251027,000000,27.33,27.42,27.3,27.39,65917,0
+BAFE.US,D,20251028,000000,27.51,27.51,27.33,27.338,2089,0
+BAFE.US,D,20251029,000000,27.18,27.18,26.92,26.9872,53997,0
+BAFE.US,D,20251030,000000,26.79,26.95,26.6812,26.6812,38194,0
+BAFE.US,D,20251031,000000,26.89,26.89,26.73,26.8115,27969,0
+BAFE.US,D,20251103,000000,26.81,26.81,26.62,26.7502,52189,0
+BAFE.US,D,20251104,000000,26.53,26.71,26.51,26.5841,85244,0
+BAFE.US,D,20251105,000000,26.63,26.73,26.575,26.6366,33409,0
+BAFE.US,D,20251106,000000,26.5,26.55,26.34,26.4134,75426,0
+BAFE.US,D,20251107,000000,26.29,26.4632,26.15,26.4632,23238,0
+BAFE.US,D,20251110,000000,26.66,26.73,26.54,26.7179,11297,0
+BAFE.US,D,20251111,000000,26.6895,26.845,26.68,26.8269,13619,0
+BAFE.US,D,20251112,000000,26.9,26.96,26.83,26.8934,64895,0
+BAFE.US,D,20251113,000000,26.81,26.81,26.5275,26.5275,37053,0
+BAFE.US,D,20251114,000000,26.33,26.6,26.32,26.4423,41564,0
+BAFE.US,D,20251117,000000,26.51,26.54,26.12,26.163,19847,0
+BAFE.US,D,20251118,000000,26.13,26.14,25.79,25.977,54430,0
+BAFE.US,D,20251119,000000,26.02,26.19,26.0035,26.0555,23339,0
+BAFE.US,D,20251120,000000,26.4092,26.47,25.7066,25.7066,37993,0
+BAFE.US,D,20251121,000000,25.86,26.243,25.79,26.0831,44987,0
+BAFE.US,D,20251124,000000,26.31,26.45,26.22,26.42,67809,0
+BAFE.US,D,20251125,000000,26.54,26.81,26.49,26.7759,170359,0
+BAFE.US,D,20251126,000000,26.91,26.97,26.83,26.88,37999,0
+BAFE.US,D,20251128,000000,26.95,27.08,26.95,27.08,94748,0
+BAFE.US,D,20251201,000000,26.84,27.03,26.84,26.8563,30734,0
+BAFE.US,D,20251202,000000,26.906,27.05,26.87,26.9829,40607,0
+BAFE.US,D,20251203,000000,26.9,27.23,26.9,27.165,79961,0
+BAFE.US,D,20251204,000000,27.15,27.165,27.1,27.135,12614,0
+BAFE.US,D,20251205,000000,27.26,27.3568,27.24,27.2423,75307,0
+BAFE.US,D,20251208,000000,27.22,27.25,27.0752,27.1009,48750,0
+BAFE.US,D,20251209,000000,27.08,27.2,27.08,27.123,32408,0
+BAFE.US,D,20251210,000000,27.15,27.39,27.125,27.365,63493,0
+BAFE.US,D,20251211,000000,27.335,27.6,27.335,27.5938,8458,0
+BAFE.US,D,20251212,000000,27.56,27.65,27.3402,27.3621,17614,0
+BAFE.US,D,20251215,000000,27.44,27.44,27.25,27.2834,27183,0
+BAFE.US,D,20251216,000000,27.24,27.28,27.09,27.2221,35651,0
+BAFE.US,D,20251217,000000,27.2,27.2,26.9366,26.9366,15790,0
+BAFE.US,D,20251218,000000,27.25,27.36,27.16,27.2066,358922,0
+BAFE.US,D,20251219,000000,27.31,27.37,27.25,27.3022,121805,0
+BAFE.US,D,20251222,000000,27.47,27.52,27.4,27.485,171747,0
+BAFE.US,D,20251223,000000,27.53,27.58,27.4767,27.5679,226455,0
+BAFE.US,D,20251224,000000,27.6,27.67,27.565,27.6465,81372,0
+BAFE.US,D,20251226,000000,27.64,27.68,27.6212,27.6745,25594,0
+BAFE.US,D,20251229,000000,27.66,27.676,27.53,27.5957,107340,0
+BAFE.US,D,20251230,000000,27.55,27.58,27.5,27.5113,138437,0
+BAFE.US,D,20251231,000000,27.57,27.57,27.317,27.32,379251,0
+BAFE.US,D,20260102,000000,27.37,27.42,27.25,27.3791,22176,0
+BAFE.US,D,20260105,000000,27.42,27.85,27.42,27.7095,57315,0
+BAFE.US,D,20260106,000000,27.76,28,27.76,27.9901,25673,0
+BAFE.US,D,20260107,000000,28.02,28.02,27.8159,27.8159,101456,0
+BAFE.US,D,20260108,000000,27.83,27.995,27.8,27.9673,24566,0
+BAFE.US,D,20260109,000000,28.02,28.15,27.99,28.1273,162117,0
+BAFE.US,D,20260112,000000,27.98,28.1001,27.98,28.07,51067,0
+BAFE.US,D,20260113,000000,28.04,28.08,27.78,27.82,76400,0
+BAFE.US,D,20260114,000000,27.63,27.64,27.47,27.594,45700,0
+BAFE.US,D,20260115,000000,27.78,27.88,27.7409,27.7409,80577,0
+BAFE.US,D,20260116,000000,27.77,27.81,27.67,27.7119,157572,0
+BAFE.US,D,20260120,000000,27.38,27.42,27.12,27.1334,42366,0
+BAFE.US,D,20260121,000000,27.31,27.48,27.24,27.4241,62892,0
+BAFE.US,D,20260122,000000,27.552,27.67,27.552,27.5949,244961,0
+BAFE.US,D,20260123,000000,27.61,27.64,27.55,27.593,106356,0
+BAFE.US,D,20260126,000000,27.68,27.74,27.65,27.7,14301,0
+BAFE.US,D,20260127,000000,27.58,27.59,27.53,27.5441,31793,0
+BAFE.US,D,20260128,000000,27.61,27.6894,27.53,27.55,148224,0
+BAFE.US,D,20260129,000000,27.59,27.59,27.11,27.5099,13728,0
+BAFE.US,D,20260130,000000,27.36,27.42,27.12,27.1841,155942,0
+BAFE.US,D,20260202,000000,27.22,27.45,27.22,27.4136,74826,0
+BAFE.US,D,20260203,000000,27.18,27.18,26.83,26.9428,13532,0
+BAFE.US,D,20260204,000000,26.92,27.01,26.8,26.9273,53222,0
+BAFE.US,D,20260205,000000,26.73,26.78,26.59,26.6794,18090,0
+BAFE.US,D,20260206,000000,26.9,27.03,26.72,27.0206,23461,0
+BAFE.US,D,20260209,000000,26.99,27.13,26.98,27.0666,46492,0
+BAFE.US,D,20260210,000000,27.17,27.17,27.01,27.0107,11675,0
+BAFE.US,D,20260211,000000,27.175,27.175,26.97,26.9789,27798,0
+BAFE.US,D,20260212,000000,26.68,26.78,26.6086,26.6086,54231,0
+BAFE.US,D,20260213,000000,26.53,26.72,26.53,26.5531,40717,0
+BAFE.US,D,20260217,000000,26.45,26.63,26.315,26.553,25160,0
+BAFE.US,D,20260218,000000,26.79,26.8261,26.69,26.76,60641,0

daily/us/nasdaq etfs/basg.us.txt

@@ -0,0 +1,170 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BASG.US,D,20250616,000000,25.38,25.38,25.3374,25.3374,102,0
+BASG.US,D,20250618,000000,25.3,25.38,25.1267,25.1267,471841,0
+BASG.US,D,20250620,000000,25.24,25.24,24.98,24.9897,11902,0
+BASG.US,D,20250623,000000,24.889,25.1572,24.889,25.1572,38653,0
+BASG.US,D,20250624,000000,25.6,25.815,25.5997,25.6448,33500,0
+BASG.US,D,20250625,000000,25.73,25.73,25.65,25.6586,3400,0
+BASG.US,D,20250626,000000,25.9441,26.46,25.9441,25.9577,16775,0
+BASG.US,D,20250627,000000,26.19,26.21,26.005,26.1043,24732,0
+BASG.US,D,20250630,000000,26.2,26.35,26.1784,26.2222,19540,0
+BASG.US,D,20250701,000000,26.2,26.2,26.04,26.1119,14284,0
+BASG.US,D,20250702,000000,26.16,26.2,26.13,26.1549,9353,0
+BASG.US,D,20250703,000000,26.58,26.59,26.5745,26.5745,1298,0
+BASG.US,D,20250707,000000,26.47,26.47,26.3572,26.3572,103,0
+BASG.US,D,20250708,000000,26.36,26.36,26.2922,26.2922,2311,0
+BASG.US,D,20250709,000000,26.42,26.428,26.42,26.428,451,0
+BASG.US,D,20250710,000000,26.28,26.4,26.28,26.3611,26922,0
+BASG.US,D,20250711,000000,26.3499,26.35,26.1984,26.1984,44373,0
+BASG.US,D,20250714,000000,26.28,26.3,26.2405,26.2561,326076,0
+BASG.US,D,20250715,000000,26.42,26.47,26.2557,26.2557,21108,0
+BASG.US,D,20250716,000000,26.1731,26.3182,26.16,26.3182,36506,0
+BASG.US,D,20250717,000000,26.43,26.6,26.43,26.5858,12801,0
+BASG.US,D,20250718,000000,26.64,26.7567,26.4927,26.5601,1287511,0
+BASG.US,D,20250721,000000,26.59,26.67,26.5069,26.5069,17576,0
+BASG.US,D,20250722,000000,26.49,26.49,26.35,26.4115,23979,0
+BASG.US,D,20250723,000000,26.4899,26.64,26.4899,26.6246,63247,0
+BASG.US,D,20250724,000000,26.85,26.9367,26.85,26.9331,3883,0
+BASG.US,D,20250725,000000,27.01,27.11,27.01,27.085,11545,0
+BASG.US,D,20250728,000000,27.1,27.15,27.08,27.1116,5938,0
+BASG.US,D,20250729,000000,27.12,27.12,26.85,26.8668,31002,0
+BASG.US,D,20250730,000000,27.04,27.04,26.81,26.9205,13607,0
+BASG.US,D,20250731,000000,27.01,27.01,26.6751,26.6751,12365,0
+BASG.US,D,20250801,000000,26.13,26.15,25.98,26.1163,13923,0
+BASG.US,D,20250804,000000,26.4275,26.546,26.4275,26.546,895,0
+BASG.US,D,20250805,000000,26.43,26.43,26.2938,26.2938,9279,0
+BASG.US,D,20250806,000000,26.44,26.54,26.3,26.5256,28111,0
+BASG.US,D,20250807,000000,26.82,26.82,26.2072,26.3807,7792,0
+BASG.US,D,20250808,000000,26.26,26.28,26.18,26.183,6172,0
+BASG.US,D,20250811,000000,26.22,26.22,25.9883,25.9883,952,0
+BASG.US,D,20250812,000000,26.068,26.294,26.068,26.294,5061,0
+BASG.US,D,20250813,000000,26.4,26.43,26.3,26.4188,3608,0
+BASG.US,D,20250814,000000,26.41,26.41,26.3,26.4076,1068,0
+BASG.US,D,20250815,000000,26.38,26.545,26.2786,26.2786,19778,0
+BASG.US,D,20250818,000000,26.36,26.64,26.35,26.3982,81134,0
+BASG.US,D,20250819,000000,26.27,26.27,26.0967,26.0967,37275,0
+BASG.US,D,20250820,000000,25.83,26.2,25.78,25.9691,9701,0
+BASG.US,D,20250821,000000,25.88,26.1,25.84,25.8517,25136,0
+BASG.US,D,20250822,000000,25.91,26.235,25.91,26.1828,10664,0
+BASG.US,D,20250825,000000,26.16,26.16,26,26.0078,3700,0
+BASG.US,D,20250826,000000,26.015,26.0901,26.015,26.0901,6605,0
+BASG.US,D,20250827,000000,26.1076,26.27,26.1076,26.2352,37612,0
+BASG.US,D,20250828,000000,26.35,26.49,26.27,26.4465,100351,0
+BASG.US,D,20250829,000000,26.22,26.22,26,26.0404,12005,0
+BASG.US,D,20250902,000000,25.68,25.9,25.55,25.7948,7310,0
+BASG.US,D,20250903,000000,25.74,25.74,25.65,25.7118,12278,0
+BASG.US,D,20250904,000000,25.75,25.95,25.75,25.9489,11369,0
+BASG.US,D,20250905,000000,25.91,25.91,25.72,25.8403,23409,0
+BASG.US,D,20250908,000000,25.92,26.05,25.92,26.0458,10364,0
+BASG.US,D,20250909,000000,26.01,26.0578,25.94,26.0578,16158,0
+BASG.US,D,20250910,000000,26.07,26.07,25.88,25.895,5491,0
+BASG.US,D,20250911,000000,26.05,26.18,26.05,26.1547,5774,0
+BASG.US,D,20250912,000000,26.09,26.09,25.9958,25.9958,28495,0
+BASG.US,D,20250915,000000,26.02,26.09,26.02,26.0743,5559,0
+BASG.US,D,20250916,000000,26.02,26.07,25.98,26.035,18530,0
+BASG.US,D,20250917,000000,26,26.15,25.94,26.0106,12086,0
+BASG.US,D,20250918,000000,26.31,26.45,26.31,26.3863,9343,0
+BASG.US,D,20250919,000000,26.45,26.534,26.4,26.534,8576,0
+BASG.US,D,20250922,000000,26.37,26.65,26.37,26.6355,18903,0
+BASG.US,D,20250923,000000,26.61,26.61,26.3455,26.395,6270,0
+BASG.US,D,20250924,000000,26.45,26.45,26.14,26.2301,190068,0
+BASG.US,D,20250925,000000,25.99,26.088,25.948,26.088,10578,0
+BASG.US,D,20250926,000000,26.13,26.221,26.13,26.221,4721,0
+BASG.US,D,20250929,000000,26.38,26.48,26.37,26.3998,35203,0
+BASG.US,D,20250930,000000,26.43,26.5,26.26,26.488,74990,0
+BASG.US,D,20251001,000000,26.48,26.5965,26.47,26.5965,16812,0
+BASG.US,D,20251002,000000,26.61,26.64,26.53,26.6201,17833,0
+BASG.US,D,20251003,000000,26.85,26.87,26.6858,26.6858,11431,0
+BASG.US,D,20251006,000000,26.76,26.92,26.74,26.8722,10936,0
+BASG.US,D,20251007,000000,26.8,26.8,26.56,26.6081,17684,0
+BASG.US,D,20251008,000000,26.73,26.9254,26.73,26.9254,21400,0
+BASG.US,D,20251009,000000,26.9,26.9,26.72,26.7608,26578,0
+BASG.US,D,20251010,000000,26.86,26.86,25.9473,25.9473,7041,0
+BASG.US,D,20251013,000000,26.324,26.3874,26.2938,26.3874,984,0
+BASG.US,D,20251014,000000,26.04,26.47,26.04,26.2953,4783,0
+BASG.US,D,20251015,000000,26.44,26.44,26.3,26.3134,10305,0
+BASG.US,D,20251016,000000,26.4425,26.4425,25.94,26.0042,34605,0
+BASG.US,D,20251017,000000,26.11,26.17,26.11,26.145,7915,0
+BASG.US,D,20251020,000000,26.33,26.46,26.33,26.4247,11444,0
+BASG.US,D,20251021,000000,26.48,26.68,26.48,26.6633,3219,0
+BASG.US,D,20251022,000000,26.675,26.675,26.3899,26.454,5229,0
+BASG.US,D,20251023,000000,26.67,26.84,26.645,26.8103,3314,0
+BASG.US,D,20251024,000000,27.05,27.06,26.9213,26.9213,3869,0
+BASG.US,D,20251027,000000,27.18,27.23,27.18,27.2205,39766,0
+BASG.US,D,20251028,000000,27.33,27.33,27.18,27.1947,15454,0
+BASG.US,D,20251029,000000,27.21,27.2365,27,27.0743,7378,0
+BASG.US,D,20251030,000000,26.84,26.9699,26.7122,26.7122,134985,0
+BASG.US,D,20251031,000000,26.87,26.94,26.83,26.8763,143425,0
+BASG.US,D,20251103,000000,26.84,27,26.84,26.9292,9122,0
+BASG.US,D,20251104,000000,26.715,26.715,26.5194,26.5194,4918,0
+BASG.US,D,20251105,000000,26.54,26.63,26.45,26.4608,7459,0
+BASG.US,D,20251106,000000,26.582,26.582,26.14,26.2083,47884,0
+BASG.US,D,20251107,000000,25.91,26.2468,25.73,26.2468,6177,0
+BASG.US,D,20251110,000000,26.56,26.7,26.45,26.6779,18923,0
+BASG.US,D,20251111,000000,26.52,26.6564,26.5,26.5973,20468,0
+BASG.US,D,20251112,000000,26.72,26.72,26.52,26.5579,8957,0
+BASG.US,D,20251113,000000,26.41,26.41,26.04,26.1,22794,0
+BASG.US,D,20251114,000000,25.91,26.28,25.91,26.0604,46462,0
+BASG.US,D,20251117,000000,25.97,26.02,25.57,25.6883,20767,0
+BASG.US,D,20251118,000000,25.53,25.53,25.26,25.3726,1870,0
+BASG.US,D,20251119,000000,25.39,25.55,25.36,25.4946,15508,0
+BASG.US,D,20251120,000000,25.8174,25.8699,24.92,24.9541,45637,0
+BASG.US,D,20251121,000000,24.99,25.36,24.88,25.1463,14428,0
+BASG.US,D,20251124,000000,25.249,25.47,25.2,25.4631,14448,0
+BASG.US,D,20251125,000000,25.3,25.76,25.3,25.7258,57112,0
+BASG.US,D,20251126,000000,25.91,25.95,25.795,25.865,24911,0
+BASG.US,D,20251128,000000,25.97,25.99,25.97,25.9831,1115,0
+BASG.US,D,20251201,000000,25.89,25.99,25.81,25.81,10380,0
+BASG.US,D,20251202,000000,25.99,26.04,25.9551,25.9551,12992,0
+BASG.US,D,20251203,000000,25.96,26.12,25.9,26.079,31129,0
+BASG.US,D,20251204,000000,26,26.1,25.97,26.0739,7057,0
+BASG.US,D,20251205,000000,26.19,26.31,26.17,26.1714,3367,0
+BASG.US,D,20251208,000000,26.19,26.21,26.06,26.1031,12919,0
+BASG.US,D,20251209,000000,26.17,26.19,26.1528,26.1528,20927,0
+BASG.US,D,20251210,000000,26.15,26.36,26.07,26.325,47905,0
+BASG.US,D,20251211,000000,26.29,26.43,26.19,26.409,27249,0
+BASG.US,D,20251212,000000,26.27,26.27,25.94,25.95,24743,0
+BASG.US,D,20251215,000000,25.95,25.95,25.6662,25.6662,4553,0
+BASG.US,D,20251216,000000,25.65,25.69,25.54,25.6774,19045,0
+BASG.US,D,20251217,000000,25.7,25.71,25.3455,25.3455,21439,0
+BASG.US,D,20251218,000000,25.58,25.78,25.55,25.6109,186586,0
+BASG.US,D,20251219,000000,25.75,25.9,25.69,25.8388,108425,0
+BASG.US,D,20251222,000000,26.02,26.11,25.97,26.0808,60520,0
+BASG.US,D,20251223,000000,26.0864,26.21,26,26.1975,101955,0
+BASG.US,D,20251224,000000,26.17,26.27,26.159,26.2181,67457,0
+BASG.US,D,20251226,000000,26.255,26.27,26.23,26.2666,33850,0
+BASG.US,D,20251229,000000,26.21,26.38,26.0988,26.1763,58564,0
+BASG.US,D,20251230,000000,26.16,26.18,26.1,26.1065,199093,0
+BASG.US,D,20251231,000000,26.125,26.17,25.87,25.87,59355,0
+BASG.US,D,20260102,000000,25.9955,26.02,25.7,25.8112,19715,0
+BASG.US,D,20260105,000000,26.12,26.28,26.06,26.1091,54394,0
+BASG.US,D,20260106,000000,26.245,26.43,26.23,26.4256,48715,0
+BASG.US,D,20260107,000000,26.415,26.51,26.32,26.3313,25759,0
+BASG.US,D,20260108,000000,26.29,26.29,26.15,26.1912,18190,0
+BASG.US,D,20260109,000000,26.25,26.295,26.08,26.2652,113907,0
+BASG.US,D,20260112,000000,26.14,26.26,26.14,26.2174,7111,0
+BASG.US,D,20260113,000000,26.0684,26.0684,25.83,25.9011,1264346,0
+BASG.US,D,20260114,000000,25.61,25.65,25.43,25.545,8273,0
+BASG.US,D,20260115,000000,25.85,25.85,25.61,25.615,36637,0
+BASG.US,D,20260116,000000,25.64,25.7208,25.55,25.618,24303,0
+BASG.US,D,20260120,000000,25.17,25.25,24.9227,24.931,46805,0
+BASG.US,D,20260121,000000,25.15,25.21,24.92,25.1109,121503,0
+BASG.US,D,20260122,000000,25.3,25.31,25.19,25.22,43200,0
+BASG.US,D,20260123,000000,25.32,25.3899,25.26,25.2915,5524,0
+BASG.US,D,20260126,000000,25.41,25.44,25.39,25.3909,22281,0
+BASG.US,D,20260127,000000,25.38,25.46,25.35,25.4217,40071,0
+BASG.US,D,20260128,000000,25.53,25.53,25.41,25.41,20721,0
+BASG.US,D,20260129,000000,25.14,25.14,24.64,24.93,48621,0
+BASG.US,D,20260130,000000,25.02,25.02,24.63,24.6819,14208,0
+BASG.US,D,20260202,000000,24.75,24.87,24.71,24.725,182616,0
+BASG.US,D,20260203,000000,24.72,24.72,23.58,23.7621,37121,0
+BASG.US,D,20260204,000000,23.54,23.7,23.39,23.5868,14472,0
+BASG.US,D,20260205,000000,23.43,23.46,23.05,23.0966,34526,0
+BASG.US,D,20260206,000000,23.401,23.71,23.37,23.6998,35327,0
+BASG.US,D,20260209,000000,23.77,24.0001,23.77,23.9466,37878,0
+BASG.US,D,20260210,000000,24.32,24.34,24.05,24.0513,15931,0
+BASG.US,D,20260211,000000,24.16,24.16,23.8,23.9816,33864,0
+BASG.US,D,20260212,000000,23.975,24,23.35,23.4548,28899,0
+BASG.US,D,20260213,000000,23.6,23.6899,23.46,23.4876,447036,0
+BASG.US,D,20260217,000000,23.2795,23.59,23.2401,23.4909,36029,0
+BASG.US,D,20260218,000000,23.58,23.9,23.58,23.76,41957,0

daily/us/nasdaq etfs/bits.us.txt

@@ -0,0 +1,1067 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BITS.US,D,20211117,000000,111.3,111.752,108.512,109.728,2642.75,0
+BITS.US,D,20211118,000000,109.1,109.1,103.244,105.76,5145,0
+BITS.US,D,20211119,000000,104.976,108.748,104.976,107.372,2872.5,0
+BITS.US,D,20211122,000000,107.96,107.96,102.504,102.504,3625.75,0
+BITS.US,D,20211123,000000,103.956,104.904,102.7,104.904,1045,0
+BITS.US,D,20211124,000000,101.6,104.648,101.6,104.648,9293.5,0
+BITS.US,D,20211126,000000,101.008,101.008,98.26,99.276,710.5,0
+BITS.US,D,20211129,000000,103.8,105.724,102.48,104.956,3232.75,0
+BITS.US,D,20211130,000000,105.684,107.332,101.788,103.5,5733.75,0
+BITS.US,D,20211201,000000,106.036,107.096,101.324,101.324,2909.75,0
+BITS.US,D,20211202,000000,100.656,101.796,98.184,99.5,2049.5,0
+BITS.US,D,20211203,000000,99.948,99.948,89.816,90.996,5734.25,0
+BITS.US,D,20211206,000000,84.592,87.58,82.788,87.148,4032.25,0
+BITS.US,D,20211207,000000,90.84,92.92,90.8,90.824,3029.25,0
+BITS.US,D,20211208,000000,90.368,91.584,89.308,91.268,9207.5,0
+BITS.US,D,20211209,000000,89.148,89.148,84.788,84.972,1242.75,0
+BITS.US,D,20211210,000000,87.148,87.816,83.492,84.68,3040,0
+BITS.US,D,20211213,000000,83.888,83.888,80.148,80.916,3459.75,0
+BITS.US,D,20211214,000000,80.468,81.964,79.82,81.884,2114.25,0
+BITS.US,D,20211215,000000,85.144,85.144,80.076,80.824,973.25,0
+BITS.US,D,20211216,000000,84.356,84.356,80.824,81.372,1424.5,0
+BITS.US,D,20211217,000000,78.74,79.8,77.76,78.508,3962,0
+BITS.US,D,20211220,000000,76.976,78.36,76.664,78.36,1346.75,0
+BITS.US,D,20211221,000000,81.1,81.764,81.096,81.612,1775,0
+BITS.US,D,20211222,000000,82.828,82.828,81.688,82.236,3533,0
+BITS.US,D,20211223,000000,82.472,87.028,81.26,86.752,3934.75,0
+BITS.US,D,20211227,000000,85.852,88.64,85.852,87.532,4898.5,0
+BITS.US,D,20211228,000000,84.908,84.908,81.372,81.492,4364.75,0
+BITS.US,D,20211229,000000,80.94,81.176,79.928,79.928,830,0
+BITS.US,D,20211230,000000,80.04,81.14,79.722,80.0424,1259.5,0
+BITS.US,D,20211231,000000,81.32,81.4,78.24,78.28,2473,0
+BITS.US,D,20220103,000000,80.04,80.236,78.4944,78.4944,3143.5,0
+BITS.US,D,20220104,000000,79.64,80.6,77.4,78.76,5893.5,0
+BITS.US,D,20220105,000000,78.3604,78.48,73.72,73.84,6776,0
+BITS.US,D,20220106,000000,72.68,73.08,70.8,72.3448,2364,0
+BITS.US,D,20220107,000000,71.28,71.44,69.2,71.12,13333,0
+BITS.US,D,20220110,000000,68.2,70.2,67.52,69.78,3006.5,0
+BITS.US,D,20220111,000000,70.4,73.68,70.2744,73.52,1916.5,0
+BITS.US,D,20220112,000000,75.48,75.916,74.36,74.84,4327.25,0
+BITS.US,D,20220113,000000,75.68,75.68,71.82,71.82,1936.75,0
+BITS.US,D,20220114,000000,71.64,72.84,71.4,72.8,10944.25,0
+BITS.US,D,20220118,000000,72,72,69.2,69.52,12850.25,0
+BITS.US,D,20220119,000000,70.2,70.48,68.0404,68.08,889,0
+BITS.US,D,20220120,000000,70.4,71.84,69.24,69.24,2238,0
+BITS.US,D,20220121,000000,64.4,64.4304,61.44,61.84,4299.25,0
+BITS.US,D,20220124,000000,55.12,60.16,54.2404,60.16,7488.5,0
+BITS.US,D,20220125,000000,59.24,60.48,58.5196,59.68,2030,0
+BITS.US,D,20220126,000000,62.48,62.68,59.54,60,1266.75,0
+BITS.US,D,20220127,000000,60,60,56.72,56.72,3090.5,0
+BITS.US,D,20220128,000000,57.8,59.196,57.2524,59.196,2805.25,0
+BITS.US,D,20220131,000000,60.04,62.84,59.7996,62.84,2179.25,0
+BITS.US,D,20220201,000000,63.88,65.12,63.36,64.44,2464,0
+BITS.US,D,20220202,000000,64.12,64.12,61.2,61.8608,2297,0
+BITS.US,D,20220203,000000,60.36,61.12,59.12,59.12,1259.5,0
+BITS.US,D,20220204,000000,60.68,65.836,60.68,65.4,3287.25,0
+BITS.US,D,20220207,000000,68.76,70.88,68.72,70.1624,6603.25,0
+BITS.US,D,20220208,000000,69.52,70.68,68.56,70.572,3221,0
+BITS.US,D,20220209,000000,71.28,73.16,71.16,73.16,4903.25,0
+BITS.US,D,20220210,000000,70.96,75.12,70.8832,71.3996,3398.75,0
+BITS.US,D,20220211,000000,71.48,72.04,67.84,68.1644,1838.5,0
+BITS.US,D,20220214,000000,67.88,68.76,66.86,67.36,1562,0
+BITS.US,D,20220215,000000,71.12,71.2,70.2804,70.68,818.25,0
+BITS.US,D,20220216,000000,70.28,71.3,69.56,70.96,1262.5,0
+BITS.US,D,20220217,000000,68.36,68.36,65.6768,65.6768,1128.25,0
+BITS.US,D,20220218,000000,65.4,65.4,62.96,63.86,2455.75,0
+BITS.US,D,20220222,000000,61,61.6124,60,60.9568,3306.25,0
+BITS.US,D,20220223,000000,62.44,62.44,59.28,59.68,1213.5,0
+BITS.US,D,20220224,000000,55.84,61.7768,55.32,61.6,2810.25,0
+BITS.US,D,20220225,000000,62.8,63.12,62.26,62.44,497.25,0
+BITS.US,D,20220228,000000,61.88,66.44,61.88,66.44,1650.75,0
+BITS.US,D,20220301,000000,69.48,70.12,67.244,68.084,2420.5,0
+BITS.US,D,20220302,000000,68.4,69.8,68.24,68.64,3112.5,0
+BITS.US,D,20220303,000000,69,69,65.24,65.3376,873.75,0
+BITS.US,D,20220304,000000,64.12,64.36,60.4,60.88,1468,0
+BITS.US,D,20220307,000000,60.8,60.8,57.96,57.96,1878,0
+BITS.US,D,20220308,000000,58.56,60.0396,58.28,58.92,1661.25,0
+BITS.US,D,20220309,000000,63.6,65,63.6,64.354,1039.5,0
+BITS.US,D,20220310,000000,60.88,61.86,60.4,61.58,2382.25,0
+BITS.US,D,20220311,000000,61.84,61.84,58.78,58.78,2942,0
+BITS.US,D,20220314,000000,58.96,58.96,56.9964,57.28,4083.25,0
+BITS.US,D,20220315,000000,57.48,58.83,57,58.83,1009,0
+BITS.US,D,20220316,000000,61.3948,62.28,60.12,62.28,2546,0
+BITS.US,D,20220317,000000,62.28,63.64,62.28,63.6108,1483.25,0
+BITS.US,D,20220318,000000,63.28,66.48,63.28,66.28,1698.25,0
+BITS.US,D,20220321,000000,65.92,66.32,64.24,65.3,2774.5,0
+BITS.US,D,20220322,000000,67.56,69.04,67.36,68.08,10449.75,0
+BITS.US,D,20220323,000000,67.76,69.04,67.2,67.84,2351.5,0
+BITS.US,D,20220324,000000,69.16,71.24,68.4,70.8,1079.5,0
+BITS.US,D,20220325,000000,72.96,72.96,69.48,69.8536,3426.75,0
+BITS.US,D,20220328,000000,74.52,76.24,74.12,76.04,4470,0
+BITS.US,D,20220329,000000,76.24,78.16,74.4448,75.32,2732.75,0
+BITS.US,D,20220330,000000,74.6,74.6,73.46,73.68,3760.5,0
+BITS.US,D,20220331,000000,73.36,73.36,70.36,70.36,2184.25,0
+BITS.US,D,20220401,000000,70,72,70,70.74,1247,0
+BITS.US,D,20220404,000000,73.72,73.72,70.12,70.8,1820,0
+BITS.US,D,20220405,000000,71.52,71.6,69.2,69.756,1583.25,0
+BITS.US,D,20220406,000000,67.48,67.48,65,65.6,4477.5,0
+BITS.US,D,20220407,000000,65.52,65.572,64,65.12,1416.75,0
+BITS.US,D,20220408,000000,64.56,65.14,63.2,63.2,10795.5,0
+BITS.US,D,20220411,000000,61.76,61.76,60,60.08,5600.5,0
+BITS.US,D,20220412,000000,60.6,61,58.84,58.84,1636.5,0
+BITS.US,D,20220413,000000,58.88,61.52,58.88,61.356,1538.75,0
+BITS.US,D,20220414,000000,61.68,61.68,58.78,58.98,1399,0
+BITS.US,D,20220418,000000,58.56,59.8,57.6,59.4,8289.5,0
+BITS.US,D,20220419,000000,59.72,61.28,59.56,61.08,1959.5,0
+BITS.US,D,20220420,000000,61.2,61.2,59.52,59.84,1620,0
+BITS.US,D,20220421,000000,61.92,61.92,58.48,58.56,2006.5,0
+BITS.US,D,20220422,000000,57.88,58.08,55.68,55.96,2610.25,0
+BITS.US,D,20220425,000000,54.72,56.836,54.484,56.76,2732,0
+BITS.US,D,20220426,000000,55.68,55.68,53.2,53.48,3719.75,0
+BITS.US,D,20220427,000000,53.88,54.48,53.176,53.58,3148.25,0
+BITS.US,D,20220428,000000,54.28,55.5,52.8,55.24,899,0
+BITS.US,D,20220429,000000,54.36,55.568,52.48,52.52,1523.5,0
+BITS.US,D,20220502,000000,52.68,54,52.68,53.8,2618.75,0
+BITS.US,D,20220503,000000,53.84,54.22,53.24,53.28,1804,0
+BITS.US,D,20220504,000000,54.16,56.0404,53,56.0404,1516,0
+BITS.US,D,20220505,000000,54.84,54.84,50,51.24,2991.25,0
+BITS.US,D,20220506,000000,50.44,52.28,49.22,50.08,1300,0
+BITS.US,D,20220509,000000,45.92,45.96,41.68,42.24,5574.25,0
+BITS.US,D,20220510,000000,43.76,44.32,41.8,42.4,2819.5,0
+BITS.US,D,20220511,000000,39.92,41.62,38.16,38.24,5397.75,0
+BITS.US,D,20220512,000000,36.44,38.92,35.164,37.5528,6626.5,0
+BITS.US,D,20220513,000000,39.64,41.24,39.52,40.72,2216.5,0
+BITS.US,D,20220516,000000,40,40,38.42,39,4287.75,0
+BITS.US,D,20220517,000000,40.08,40.196,38.8,39.8,3912,0
+BITS.US,D,20220518,000000,39,39,37.52,38.48,3743.5,0
+BITS.US,D,20220519,000000,38.36,40.32,38.36,39.24,2230.5,0
+BITS.US,D,20220520,000000,39.5936,39.84,36.964,37.9464,3230.5,0
+BITS.US,D,20220523,000000,38.8,39.34,37.88,38.28,1800.5,0
+BITS.US,D,20220524,000000,36.76,37.36,36.28,37.04,1041,0
+BITS.US,D,20220525,000000,37.6396,37.96,37.308,37.7664,1421.5,0
+BITS.US,D,20220526,000000,36.4,38.52,36.04,38.32,4540,0
+BITS.US,D,20220527,000000,38.04,38.9,38,38.76,1737.75,0
+BITS.US,D,20220531,000000,41.72,42.4,41.24,41.48,2942,0
+BITS.US,D,20220601,000000,41.68,41.68,38.64,39.24,1109.25,0
+BITS.US,D,20220602,000000,39.3984,39.92,39.24,39.68,599,0
+BITS.US,D,20220603,000000,38.28,38.56,38.064,38.56,555.5,0
+BITS.US,D,20220606,000000,40.56,40.8,39.9,40.52,824.25,0
+BITS.US,D,20220607,000000,38.2,39.64,38,39.6,1167.25,0
+BITS.US,D,20220608,000000,39.04,39.8,38.68,38.68,737.5,0
+BITS.US,D,20220609,000000,38.64,38.64,37.64,37.68,2254.75,0
+BITS.US,D,20220610,000000,37.88,37.88,36,36.16,3028.25,0
+BITS.US,D,20220613,000000,32.84,32.84,29.24,29.8,7413.5,0
+BITS.US,D,20220614,000000,29.44,29.6,28.64,29.52,1206,0
+BITS.US,D,20220615,000000,28.56,29.28,27.6,28.96,8114.5,0
+BITS.US,D,20220616,000000,28.0928,28.0928,27.32,27.44,6528.25,0
+BITS.US,D,20220617,000000,27.4,30.16,27.1204,27.32,1348.5,0
+BITS.US,D,20220621,000000,28.8,30.76,28.52,28.68,2825.25,0
+BITS.US,D,20220622,000000,28.48,28.48,27,27.1,2915.75,0
+BITS.US,D,20220623,000000,27.644,28.2096,27.16,28.2096,2272.75,0
+BITS.US,D,20220624,000000,28.64,29.4,28.64,29.1472,2646.5,0
+BITS.US,D,20220627,000000,29.6,29.6,28,28.16,1396.75,0
+BITS.US,D,20220628,000000,28.48,28.48,26.84,26.84,4337.5,0
+BITS.US,D,20220629,000000,26.8,27.32,25.96,26.44,3562.5,0
+BITS.US,D,20220630,000000,25.36,25.36,24.48,24.64,11435.75,0
+BITS.US,D,20220701,000000,25.44,25.6368,25.16,25.48,2746.5,0
+BITS.US,D,20220705,000000,25.04,26.96,24.68,26.96,2532.75,0
+BITS.US,D,20220706,000000,26.8,26.8,26.2,26.2,1048.75,0
+BITS.US,D,20220707,000000,26.48,28.64,26.48,28.5712,3943.75,0
+BITS.US,D,20220708,000000,28.04,29.36,28.04,29.08,1829.5,0
+BITS.US,D,20220711,000000,27.84,27.84,27.2,27.2,1685.5,0
+BITS.US,D,20220712,000000,26.44,26.76,26.28,26.28,632.5,0
+BITS.US,D,20220713,000000,25.32,26.6396,25.32,26.36,2525.5,0
+BITS.US,D,20220714,000000,25.96,27.3,25.96,27.1756,294,0
+BITS.US,D,20220715,000000,27.56,27.8776,27.4,27.8,2206.75,0
+BITS.US,D,20220718,000000,29.2,30.8,29.12,29.4,4751.75,0
+BITS.US,D,20220719,000000,30.32,32.36,29.8,32.2472,4375,0
+BITS.US,D,20220720,000000,33.04,33.9136,32.76,33.1,3046.5,0
+BITS.US,D,20220721,000000,32,33,31.68,32.96,5605.75,0
+BITS.US,D,20220722,000000,33.4,33.6,31.84,31.84,2332.25,0
+BITS.US,D,20220725,000000,31.56,31.56,30.2772,30.28,2524.75,0
+BITS.US,D,20220726,000000,30.4,30.4,28.28,28.424,5813.25,0
+BITS.US,D,20220727,000000,29.16,31.7596,29.16,31.3644,4890.75,0
+BITS.US,D,20220728,000000,31.44,32.9996,31,32.86,2314.5,0
+BITS.US,D,20220729,000000,32.44,33.24,31.8404,33.2,2160,0
+BITS.US,D,20220801,000000,32,32.4,31.44,31.72,3126,0
+BITS.US,D,20220802,000000,31.56,33.076,31.2904,32.68,3209.5,0
+BITS.US,D,20220803,000000,33,33.92,33,33.92,3260.5,0
+BITS.US,D,20220804,000000,34.04,35.12,33.3,33.3,2562.75,0
+BITS.US,D,20220805,000000,33.64,34.52,33.64,33.8,1523.75,0
+BITS.US,D,20220808,000000,35.92,36.24,35.16,35.76,4821.5,0
+BITS.US,D,20220809,000000,34.96,34.96,33.6116,33.92,2005,0
+BITS.US,D,20220810,000000,35.3,36.04,35.16,35.84,2477.25,0
+BITS.US,D,20220811,000000,38.24,38.7464,36.4,36.88,5665.5,0
+BITS.US,D,20220812,000000,36.48,37.8,36.48,37.68,3714,0
+BITS.US,D,20220815,000000,37.64,38.356,37.3596,37.72,5257.5,0
+BITS.US,D,20220816,000000,36.4352,36.76,36.4,36.56,457.25,0
+BITS.US,D,20220817,000000,36.24,36.24,34.6404,34.84,3265,0
+BITS.US,D,20220818,000000,35.32,35.32,34.48,34.6,1212.25,0
+BITS.US,D,20220819,000000,32.36,32.36,31,31,2859.25,0
+BITS.US,D,20220822,000000,30.6,30.8336,30.28,30.56,1666,0
+BITS.US,D,20220823,000000,30.98,31.2,30.98,31.12,227,0
+BITS.US,D,20220824,000000,31.2,31.76,31.16,31.4,1714.5,0
+BITS.US,D,20220825,000000,31.48,31.62,30.92,31.28,1577.75,0
+BITS.US,D,20220826,000000,31.64,31.64,29.36,29.36,4296.75,0
+BITS.US,D,20220829,000000,28.72,29.76,28.68,29.32,2563.75,0
+BITS.US,D,20220830,000000,29.64,29.64,28.52,29.0132,2401.75,0
+BITS.US,D,20220831,000000,29.626,29.676,29.0816,29.6384,2525.75,0
+BITS.US,D,20220901,000000,29.28,29.28,27.96,28.6652,4878.25,0
+BITS.US,D,20220902,000000,29.32,29.32,28.32,28.5232,1339.5,0
+BITS.US,D,20220906,000000,28.56,28.56,27.16,27.28,2054.25,0
+BITS.US,D,20220907,000000,27.16,28,27,27.92,778.5,0
+BITS.US,D,20220908,000000,27.6,29.2,27.6,29.2,477.25,0
+BITS.US,D,20220909,000000,30.4,31.8,30.4,31.8,6661,0
+BITS.US,D,20220912,000000,33.28,33.28,32.296,33.16,5903,0
+BITS.US,D,20220913,000000,31.12,31.12,29.84,29.84,2487.5,0
+BITS.US,D,20220914,000000,29.76,30.116,29.44,29.72,2775,0
+BITS.US,D,20220915,000000,29.92,29.92,29.16,29.2492,1272.75,0
+BITS.US,D,20220916,000000,28.8,28.8,28.28,28.4,1903.5,0
+BITS.US,D,20220919,000000,27.44,28.04,27.36,27.96,1382.75,0
+BITS.US,D,20220920,000000,27.36,27.44,26.96,27.04,1068.25,0
+BITS.US,D,20220921,000000,27.48,27.92,27.1752,27.1752,1958.25,0
+BITS.US,D,20220922,000000,27.24,27.24,26.364,26.7904,1311.25,0
+BITS.US,D,20220923,000000,26.28,26.28,25.6,25.836,2018.25,0
+BITS.US,D,20220926,000000,26.08,26.478,26.0748,26.24,1380.5,0
+BITS.US,D,20220927,000000,27.4676,27.74,26.4004,26.4004,1002.5,0
+BITS.US,D,20220928,000000,26.7596,27.68,26.7596,27.68,700.25,0
+BITS.US,D,20220929,000000,27.04,27.04,26.24,26.8952,3090,0
+BITS.US,D,20220930,000000,26.88,28.64,26.88,27.08,1203.75,0
+BITS.US,D,20221003,000000,27.12,27.32,26.68,27.32,904,0
+BITS.US,D,20221004,000000,28.32,29.04,28.32,28.9816,3151.25,0
+BITS.US,D,20221005,000000,28.48,28.7928,28.2,28.7928,580.5,0
+BITS.US,D,20221006,000000,28.64,28.96,28.56,28.742,789.75,0
+BITS.US,D,20221007,000000,28.04,28.04,26.94,27.02,2451.25,0
+BITS.US,D,20221010,000000,26.56,26.56,26.14,26.2976,1471.75,0
+BITS.US,D,20221011,000000,26.0484,26.464,25.4024,25.92,1429.25,0
+BITS.US,D,20221012,000000,25.88,26.1964,25.88,26.12,409.5,0
+BITS.US,D,20221013,000000,25.04,26.6,24.6,26.6,1135.75,0
+BITS.US,D,20221014,000000,27.04,27.04,25.4,25.4804,1297.5,0
+BITS.US,D,20221017,000000,26.2,26.7944,26.2,26.56,2656,0
+BITS.US,D,20221018,000000,27.36,27.44,26.04,26.04,2477.75,0
+BITS.US,D,20221019,000000,25.6548,26,25.48,25.6596,1066.75,0
+BITS.US,D,20221020,000000,25.56,25.76,25.472,25.5,421.5,0
+BITS.US,D,20221021,000000,25.216,26.14,25.216,26.14,214,0
+BITS.US,D,20221024,000000,26.16,26.6,26.06,26.5564,1269.5,0
+BITS.US,D,20221025,000000,26.68,28.84,26.68,28.6,10633.5,0
+BITS.US,D,20221026,000000,29,29.996,28.88,29.02,3694.25,0
+BITS.US,D,20221027,000000,28.92,29.0104,28.44,28.4776,1693.25,0
+BITS.US,D,20221028,000000,28.0484,28.52,27.9468,28.52,1632.75,0
+BITS.US,D,20221031,000000,28.32,28.4,27.4852,27.4852,2719,0
+BITS.US,D,20221101,000000,28,28,27.16,27.16,2087.25,0
+BITS.US,D,20221102,000000,27.0904,27.44,26.2356,26.2356,2022.25,0
+BITS.US,D,20221103,000000,26.12,26.5,25.884,25.92,1681.25,0
+BITS.US,D,20221104,000000,26.88,27.32,26.2,26.8024,1226,0
+BITS.US,D,20221107,000000,26.68,26.68,26.3604,26.56,6777,0
+BITS.US,D,20221108,000000,25.68,26.3596,23,23.88,7725.25,0
+BITS.US,D,20221109,000000,22.92,23.068,22,22.04,8501,0
+BITS.US,D,20221110,000000,23.04,23.8,22.2848,23.8,2597.5,0
+BITS.US,D,20221111,000000,23.8,23.8,22,22.76,9811.25,0
+BITS.US,D,20221114,000000,22.56,22.68,22.26,22.316,4635,0
+BITS.US,D,20221115,000000,23.32,23.4528,23.04,23.1196,1675.75,0
+BITS.US,D,20221116,000000,22.72,22.72,21.88,22.16,4463.5,0
+BITS.US,D,20221117,000000,21.8,22.116,21.6,21.84,2159,0
+BITS.US,D,20221118,000000,22.36,22.36,21.4,21.48,1096.25,0
+BITS.US,D,20221121,000000,21.24,21.24,19.88,20.06,2859.75,0
+BITS.US,D,20221122,000000,19.9684,20.28,19.9684,20.2,1162.25,0
+BITS.US,D,20221123,000000,20.76,20.9596,20.44,20.92,838.75,0
+BITS.US,D,20221125,000000,21.12,21.12,20.72,21.08,2362.75,0
+BITS.US,D,20221128,000000,20.52,20.68,20.12,20.12,2142.25,0
+BITS.US,D,20221129,000000,20.54,20.9,20.38,20.8292,1954,0
+BITS.US,D,20221130,000000,20.96,21.5012,20.6,21.5012,1151.25,0
+BITS.US,D,20221201,000000,21.4,21.84,21.3204,21.84,745,0
+BITS.US,D,20221202,000000,21.2,21.68,21.2,21.68,2145,0
+BITS.US,D,20221205,000000,21.8,22.0572,21.0576,21.16,4235,0
+BITS.US,D,20221206,000000,21.12,21.12,20.64,20.72,890.75,0
+BITS.US,D,20221207,000000,20.6,20.6,20.28,20.36,12265.5,0
+BITS.US,D,20221208,000000,20.4,21.036,20.4,20.88,796,0
+BITS.US,D,20221209,000000,20.76,20.92,20.7104,20.72,538.25,0
+BITS.US,D,20221212,000000,20.52,20.8,20.52,20.72,1303,0
+BITS.US,D,20221213,000000,20.96,21.84,20.96,21.04,2221,0
+BITS.US,D,20221214,000000,21.48,21.72,21.12,21.6,4210.5,0
+BITS.US,D,20221215,000000,21.6,21.6,21.16,21.48,1194,0
+BITS.US,D,20221216,000000,20.92,20.92,19.964,20.24,9936,0
+BITS.US,D,20221219,000000,20.12,20.12,19.44,19.44,3190,0
+BITS.US,D,20221220,000000,19.895,19.895,19.69,19.69,750,0
+BITS.US,D,20221221,000000,19.7,19.7,19.42,19.4457,1829,0
+BITS.US,D,20221222,000000,19.41,19.41,19.1,19.3451,4356,0
+BITS.US,D,20221223,000000,19.42,19.49,19.3,19.48,4332,0
+BITS.US,D,20221227,000000,19.24,19.24,18.91,18.91,1611,0
+BITS.US,D,20221228,000000,18.91,18.91,18.6903,18.695,1003,0
+BITS.US,D,20221229,000000,18.71,19.1,18.71,19.0237,2180,0
+BITS.US,D,20221230,000000,18.931,19.1223,18.91,19.1223,5173,0
+BITS.US,D,20230103,000000,19.1,19.25,19,19.25,847,0
+BITS.US,D,20230104,000000,19.44,20.25,19.44,20.1616,683,0
+BITS.US,D,20230105,000000,20.19,20.19,19.67,20.18,2969,0
+BITS.US,D,20230106,000000,20.33,20.36,20.33,20.34,970,0
+BITS.US,D,20230109,000000,20.69,21.77,20.69,21.22,4216,0
+BITS.US,D,20230110,000000,21.78,22.2,21.78,22.2,1548,0
+BITS.US,D,20230111,000000,22.24,22.24,21.9568,22.2,3873,0
+BITS.US,D,20230112,000000,23,24.71,22.5,24.71,10794,0
+BITS.US,D,20230113,000000,24.65,25.46,24.65,25.46,2956,0
+BITS.US,D,20230117,000000,27.13,27.67,26.95,27.5,5054,0
+BITS.US,D,20230118,000000,27.86,27.86,25.82,26.09,2555,0
+BITS.US,D,20230119,000000,25.77,26.5,25.77,26.5,1533,0
+BITS.US,D,20230120,000000,26.88,27.91,26.88,27.9,3614,0
+BITS.US,D,20230123,000000,28.6,29.15,28.4,29.1,5769,0
+BITS.US,D,20230124,000000,28.61,29.015,28.61,28.89,2534,0
+BITS.US,D,20230125,000000,27.61,28.41,27.61,28.41,2374,0
+BITS.US,D,20230126,000000,29.19,29.19,28.55,28.86,1665,0
+BITS.US,D,20230127,000000,28.64,29.68,28.64,29.22,1746,0
+BITS.US,D,20230130,000000,29.25,29.5,28.3,28.3,3410,0
+BITS.US,D,20230131,000000,28.7,28.9,28.7,28.795,1666,0
+BITS.US,D,20230201,000000,28.33,29.9316,28.33,29.9316,1043,0
+BITS.US,D,20230202,000000,30.85,32.15,30.75,31.38,8021,0
+BITS.US,D,20230203,000000,30.58,31.36,30.1022,30.25,4735,0
+BITS.US,D,20230206,000000,29.65,29.82,29.57,29.7761,1348,0
+BITS.US,D,20230207,000000,29.92,30.315,29.04,29.8235,4691,0
+BITS.US,D,20230208,000000,29.76,29.76,29.38,29.38,577,0
+BITS.US,D,20230209,000000,29.28,29.28,27.11,27.11,4811,0
+BITS.US,D,20230210,000000,27.08,27.08,26.38,26.78,4639,0
+BITS.US,D,20230213,000000,26.41,26.54,26.41,26.54,439,0
+BITS.US,D,20230214,000000,27.66,27.84,27.13,27.84,5472,0
+BITS.US,D,20230215,000000,27.8,30.33,27.8,30.33,3307,0
+BITS.US,D,20230216,000000,30.1,31.54,29.9,30.14,21075,0
+BITS.US,D,20230217,000000,29.16,30.38,29.16,30.38,4865,0
+BITS.US,D,20230221,000000,29.485,29.485,29.2,29.2,2179,0
+BITS.US,D,20230222,000000,29.01,29.01,28.49,28.49,675,0
+BITS.US,D,20230223,000000,28.78,28.78,28.78,28.78,200,0
+BITS.US,D,20230224,000000,28.58,28.58,27.5499,27.73,526,0
+BITS.US,D,20230227,000000,28.22,28.22,27.9,27.9,565,0
+BITS.US,D,20230228,000000,28.4533,28.4533,28.0882,28.0882,597,0
+BITS.US,D,20230301,000000,28.17,28.17,28.17,28.17,416,0
+BITS.US,D,20230302,000000,28.06,28.06,28.06,28.06,335,0
+BITS.US,D,20230303,000000,27.18,27.28,27.18,27.25,740,0
+BITS.US,D,20230306,000000,27.63,27.8236,27.2032,27.26,1531,0
+BITS.US,D,20230307,000000,26.642,26.642,26.642,26.642,181,0
+BITS.US,D,20230308,000000,26.73,26.73,26.43,26.44,391,0
+BITS.US,D,20230309,000000,25.86,25.86,24.28,24.28,981,0
+BITS.US,D,20230310,000000,24,24.09,23.75,23.7891,627,0
+BITS.US,D,20230313,000000,25.7799,27.75,25.7799,27.68,3239,0
+BITS.US,D,20230314,000000,29,29.6,28.34,28.93,3486,0
+BITS.US,D,20230315,000000,27.83,28.13,27.83,28.0868,499,0
+BITS.US,D,20230316,000000,28.53,29.0075,28.53,29.0075,548,0
+BITS.US,D,20230317,000000,30.74,31.36,30.49,31.36,3773,0
+BITS.US,D,20230320,000000,32.6,32.6,31.89,31.91,1704,0
+BITS.US,D,20230321,000000,32.1,33.08,32.1,33.01,3594,0
+BITS.US,D,20230322,000000,33.33,33.33,31.0348,31.0348,4138,0
+BITS.US,D,20230323,000000,32,32.01,32,32.01,557,0
+BITS.US,D,20230324,000000,31.45,31.5701,31.11,31.11,1740,0
+BITS.US,D,20230327,000000,31.19,31.19,30,30.06,1574,0
+BITS.US,D,20230328,000000,29.849,30.3385,29.849,30.3385,502,0
+BITS.US,D,20230329,000000,31.37,32,31.37,32,1914,0
+BITS.US,D,20230330,000000,32.17,32.17,31.81,31.81,892,0
+BITS.US,D,20230331,000000,32,32.86,32,32.86,1437,0
+BITS.US,D,20230403,000000,32.53,32.53,31.91,32.16,1719,0
+BITS.US,D,20230404,000000,32.51,32.5222,31.9246,32.09,3306,0
+BITS.US,D,20230405,000000,31.9,31.9,31.594,31.594,250,0
+BITS.US,D,20230406,000000,31.3279,31.7614,31.3279,31.62,396,0
+BITS.US,D,20230410,000000,31.4652,33.5257,31.4652,33.5257,1869,0
+BITS.US,D,20230411,000000,34.72,35.655,34.72,35.46,3616,0
+BITS.US,D,20230412,000000,35.46,35.46,34.78,34.78,3149,0
+BITS.US,D,20230413,000000,35.45,36.75,35.45,36.75,916,0
+BITS.US,D,20230414,000000,37.33,37.33,35.96,36.78,2150,0
+BITS.US,D,20230417,000000,36.44,36.44,35.1,35.74,2284,0
+BITS.US,D,20230418,000000,36.9,36.9,36.5678,36.61,1023,0
+BITS.US,D,20230419,000000,35.42,35.42,34.88,34.88,2715,0
+BITS.US,D,20230420,000000,34.32,34.32,32.9799,32.9799,2413,0
+BITS.US,D,20230421,000000,33.05,33.05,32.3178,32.3178,1765,0
+BITS.US,D,20230424,000000,32.47,32.47,31.8032,32.015,478,0
+BITS.US,D,20230425,000000,31.68,32.45,31.68,32,1182,0
+BITS.US,D,20230426,000000,33.14,34.75,32.68,32.68,1372,0
+BITS.US,D,20230427,000000,33.38,34.38,33.22,34.38,925,0
+BITS.US,D,20230428,000000,34.02,34.02,33.58,33.97,778,0
+BITS.US,D,20230501,000000,33.65,33.65,32.13,32.13,1064,0
+BITS.US,D,20230502,000000,32.42,33.391,32,33.39,1433,0
+BITS.US,D,20230503,000000,32.82,32.82,32.59,32.59,335,0
+BITS.US,D,20230504,000000,33.19,33.45,32.965,33.45,4682,0
+BITS.US,D,20230505,000000,34.44,34.63,34.44,34.63,463,0
+BITS.US,D,20230508,000000,32.77,32.83,32.47,32.5094,2189,0
+BITS.US,D,20230509,000000,32.7,32.9617,32.7,32.9617,1056,0
+BITS.US,D,20230510,000000,34,34,33.5,33.5,813,0
+BITS.US,D,20230511,000000,32.5,32.5,31.75,31.75,668,0
+BITS.US,D,20230512,000000,31.39,31.39,30.9701,31.1,8907,0
+BITS.US,D,20230515,000000,32.21,32.7101,32.21,32.7,924,0
+BITS.US,D,20230516,000000,32.47,32.67,32.47,32.67,297,0
+BITS.US,D,20230517,000000,32.28,34,32.28,34,1477,0
+BITS.US,D,20230518,000000,34.29,34.29,33.08,33.08,2756,0
+BITS.US,D,20230519,000000,32.82,33.09,32.82,33.09,1890,0
+BITS.US,D,20230522,000000,33.1868,33.92,33.1868,33.8152,1533,0
+BITS.US,D,20230523,000000,34.11,34.11,33.59,33.65,1018,0
+BITS.US,D,20230524,000000,32.24,32.83,32.24,32.83,715,0
+BITS.US,D,20230525,000000,32.82,32.82,32.82,32.82,68,0
+BITS.US,D,20230526,000000,32.73,32.9801,32.73,32.91,999,0
+BITS.US,D,20230530,000000,33.91,34.93,33.91,34.89,2246,0
+BITS.US,D,20230531,000000,33.37,34.23,33.37,34.11,3229,0
+BITS.US,D,20230601,000000,34.29,34.53,34.12,34.53,529,0
+BITS.US,D,20230602,000000,34.24,34.55,34.24,34.55,1001,0
+BITS.US,D,20230605,000000,33.3699,33.3699,32.492,32.492,626,0
+BITS.US,D,20230606,000000,31.7,33.67,31.38,33.63,3159,0
+BITS.US,D,20230607,000000,33.62,33.825,31.92,32.71,5030,0
+BITS.US,D,20230608,000000,32.74,33.0019,32.74,33.0019,1873,0
+BITS.US,D,20230609,000000,32.4675,32.4675,32.35,32.35,679,0
+BITS.US,D,20230612,000000,32.18,32.18,32.16,32.16,729,0
+BITS.US,D,20230613,000000,32.7,32.7,32.6563,32.6563,717,0
+BITS.US,D,20230614,000000,32.9,32.9,32.88,32.88,193,0
+BITS.US,D,20230615,000000,31.72,32.44,31.7,32.31,1661,0
+BITS.US,D,20230616,000000,32.68,34.12,32.34,34.12,1201,0
+BITS.US,D,20230620,000000,34.12,36.166,34.12,36.166,4084,0
+BITS.US,D,20230621,000000,37.8,38.47,37.55,38.07,20816,0
+BITS.US,D,20230622,000000,38.5,38.5,37.09,38.07,5277,0
+BITS.US,D,20230623,000000,38.11,40.13,38.015,39.16,4351,0
+BITS.US,D,20230626,000000,39.06,39.15,37.44,37.7683,3774,0
+BITS.US,D,20230627,000000,38.98,39.4,38.18,39.4,4663,0
+BITS.US,D,20230628,000000,38.57,39.38,38.43,38.97,2229,0
+BITS.US,D,20230629,000000,39.42,40.03,39.15,39.6,4470,0
+BITS.US,D,20230630,000000,40.41,40.76,37.77,39.7,2986,0
+BITS.US,D,20230703,000000,40.23,42.126,40.23,42.02,3946,0
+BITS.US,D,20230705,000000,41.18,42.41,41.18,42.05,4773,0
+BITS.US,D,20230706,000000,42.47,42.47,40.275,41.16,3046,0
+BITS.US,D,20230707,000000,41.91,43.22,41.91,42.61,1634,0
+BITS.US,D,20230710,000000,42.81,44.3,41.75,44.3,3603,0
+BITS.US,D,20230711,000000,44,44.8,44,44.69,9370,0
+BITS.US,D,20230712,000000,45.42,45.53,44,44.21,10727,0
+BITS.US,D,20230713,000000,44.26,49.0899,44.26,48.8,15619,0
+BITS.US,D,20230714,000000,48.32,48.32,45.41,46.09,7860,0
+BITS.US,D,20230717,000000,46.2,46.696,44.91,45.19,2495,0
+BITS.US,D,20230718,000000,44.76,44.76,44.46,44.46,963,0
+BITS.US,D,20230719,000000,45.64,45.87,45,45.84,5199,0
+BITS.US,D,20230720,000000,46.11,46.11,44.12,44.32,2939,0
+BITS.US,D,20230721,000000,44.75,44.75,43.45,44.16,5209,0
+BITS.US,D,20230724,000000,43.16,43.195,42.74,42.91,1733,0
+BITS.US,D,20230725,000000,43,43.7785,43,43.6,1873,0
+BITS.US,D,20230726,000000,43.26,44.15,43.26,43.74,897,0
+BITS.US,D,20230727,000000,44.4914,44.4914,42.42,42.73,7367,0
+BITS.US,D,20230728,000000,43.2987,43.765,42.88,43.59,4776,0
+BITS.US,D,20230731,000000,43.97,44.06,43.6,43.749,1409,0
+BITS.US,D,20230801,000000,43.15,43.15,42.0201,43.1286,1689,0
+BITS.US,D,20230802,000000,43.11,43.11,42.16,42.16,3455,0
+BITS.US,D,20230803,000000,41.94,42.0742,41.94,42.0742,702,0
+BITS.US,D,20230804,000000,41.86,41.9194,40.88,40.88,2033,0
+BITS.US,D,20230807,000000,41.32,41.32,40,40.44,1575,0
+BITS.US,D,20230808,000000,41.074,42.08,40.8161,41.85,3368,0
+BITS.US,D,20230809,000000,42.01,42.09,40.78,40.78,5650,0
+BITS.US,D,20230810,000000,41.09,41.09,40.43,40.43,1340,0
+BITS.US,D,20230811,000000,40.785,40.785,40.1201,40.35,1359,0
+BITS.US,D,20230814,000000,39.99,40.07,39.84,40.0419,3069,0
+BITS.US,D,20230815,000000,39.85,40.15,39.04,39.04,1772,0
+BITS.US,D,20230816,000000,38.53,38.7123,38.3701,38.4,1941,0
+BITS.US,D,20230817,000000,37.98,37.98,36.38,36.38,2443,0
+BITS.US,D,20230818,000000,34.46,34.65,34.2,34.44,6676,0
+BITS.US,D,20230821,000000,34.63,34.63,34.3393,34.42,1721,0
+BITS.US,D,20230822,000000,33.95,33.95,33.78,33.78,1178,0
+BITS.US,D,20230823,000000,33.79,35.52,33.79,35.3823,8671,0
+BITS.US,D,20230824,000000,34.43,34.43,33.77,34.08,2345,0
+BITS.US,D,20230825,000000,34.32,34.32,33.42,33.8593,1540,0
+BITS.US,D,20230828,000000,34.145,34.145,33.9,33.92,846,0
+BITS.US,D,20230829,000000,33.84,37.7199,33.84,37.68,2926,0
+BITS.US,D,20230830,000000,36.79,36.9929,36.78,36.81,1284,0
+BITS.US,D,20230831,000000,36.695,36.695,35.16,35.22,1924,0
+BITS.US,D,20230901,000000,34.15,34.33,33.99,34.19,3821,0
+BITS.US,D,20230905,000000,33.99,33.99,33.99,33.99,447,0
+BITS.US,D,20230906,000000,34.0833,34.18,34.0833,34.18,666,0
+BITS.US,D,20230907,000000,33.335,34.43,33.335,34.43,497,0
+BITS.US,D,20230908,000000,33.55,34.04,33.55,34.04,515,0
+BITS.US,D,20230911,000000,32.8,32.9465,32.57,32.57,2015,0
+BITS.US,D,20230912,000000,33.75,33.75,33.6,33.6,547,0
+BITS.US,D,20230913,000000,33.65,34,33.52,33.52,2077,0
+BITS.US,D,20230914,000000,34.25,34.55,34.25,34.55,412,0
+BITS.US,D,20230915,000000,33.81,34.02,33.81,33.9996,1152,0
+BITS.US,D,20230918,000000,35.24,35.26,34.26,34.35,810,0
+BITS.US,D,20230919,000000,34.33,34.33,34.28,34.28,454,0
+BITS.US,D,20230920,000000,33.93,34.1,33.59,33.59,300,0
+BITS.US,D,20230921,000000,33.05,33.05,32.81,32.9128,1045,0
+BITS.US,D,20230922,000000,33,33,32.37,32.37,6329,0
+BITS.US,D,20230925,000000,32.11,32.35,31.8214,32.17,1188,0
+BITS.US,D,20230926,000000,32.015,32.1587,31.77,31.81,2672,0
+BITS.US,D,20230927,000000,32.165,32.165,32.0966,32.0966,581,0
+BITS.US,D,20230928,000000,32.2599,33.7,32.2599,33.37,4994,0
+BITS.US,D,20230929,000000,33.63,33.63,32.81,33.025,903,0
+BITS.US,D,20231002,000000,34.92,34.92,33.6201,33.98,2587,0
+BITS.US,D,20231003,000000,32.585,32.585,32.21,32.21,5116,0
+BITS.US,D,20231004,000000,32.0367,32.8501,32.0367,32.8472,784,0
+BITS.US,D,20231005,000000,32.56,32.56,32.56,32.56,525,0
+BITS.US,D,20231006,000000,32.35,33.9,32.35,33.9,1293,0
+BITS.US,D,20231009,000000,33.22,34,33.19,33.44,1163,0
+BITS.US,D,20231010,000000,34,34,33.515,33.515,497,0
+BITS.US,D,20231011,000000,32.16,32.39,32.16,32.35,1634,0
+BITS.US,D,20231012,000000,32.53,32.53,32.0627,32.0627,3000,0
+BITS.US,D,20231013,000000,31.99,31.99,31.74,31.74,867,0
+BITS.US,D,20231016,000000,34.31,34.31,32.92,33.95,5958,0
+BITS.US,D,20231017,000000,33.74,34.36,33.74,34.28,3668,0
+BITS.US,D,20231018,000000,33.195,33.195,33.06,33.06,619,0
+BITS.US,D,20231019,000000,33.46,33.46,33.46,33.46,334,0
+BITS.US,D,20231020,000000,34.1301,34.28,34.04,34.04,2331,0
+BITS.US,D,20231023,000000,34.7,36.35,34.53,35.93,2680,0
+BITS.US,D,20231024,000000,39.55,39.94,38.49,39.03,8194,0
+BITS.US,D,20231025,000000,39.3801,40.18,39.12,39.43,5663,0
+BITS.US,D,20231026,000000,38.67,38.67,37.8824,37.9,5164,0
+BITS.US,D,20231027,000000,38.11,38.11,37.1,37.12,1735,0
+BITS.US,D,20231030,000000,38.5,38.75,37.5686,37.8946,2136,0
+BITS.US,D,20231031,000000,37.9,38.0575,37.84,38.0575,843,0
+BITS.US,D,20231101,000000,38.41,38.41,37.9,38.35,855,0
+BITS.US,D,20231102,000000,39.56,40.1666,39.14,40.1666,1918,0
+BITS.US,D,20231103,000000,39.75,40.3951,39.7186,39.9,1670,0
+BITS.US,D,20231106,000000,40.735,40.74,39.8941,39.8941,1524,0
+BITS.US,D,20231107,000000,39.6,40.57,39.03,40.57,764,0
+BITS.US,D,20231108,000000,40.3,40.3,39.13,39.35,1142,0
+BITS.US,D,20231109,000000,42.78,42.8225,40.1,40.37,3357,0
+BITS.US,D,20231110,000000,40.95,40.97,40.09,40.7091,3617,0
+BITS.US,D,20231113,000000,40.33,40.33,39.32,39.54,2398,0
+BITS.US,D,20231114,000000,39.75,40.01,39.02,39.02,1529,0
+BITS.US,D,20231115,000000,39.62,42.13,39.62,41.8204,9209,0
+BITS.US,D,20231116,000000,40.71,40.72,39.46,39.77,4986,0
+BITS.US,D,20231117,000000,40.46,40.6596,39.725,40.6596,4427,0
+BITS.US,D,20231120,000000,41.04,46.64,41.04,42.2731,6737,0
+BITS.US,D,20231121,000000,41.14,41.75,41.14,41.62,1040,0
+BITS.US,D,20231122,000000,41.69,42.85,41.342,42.36,2147,0
+BITS.US,D,20231124,000000,42.7,44.25,42.5,44.17,6526,0
+BITS.US,D,20231127,000000,43.45,44,43.01,43.64,18597,0
+BITS.US,D,20231128,000000,44.5,46.845,44.5,46.45,21235,0
+BITS.US,D,20231129,000000,46.87,46.95,45.79,46.16,5411,0
+BITS.US,D,20231130,000000,46.21,46.21,45.33,45.62,2884,0
+BITS.US,D,20231201,000000,45.79,48.72,45.61,48.17,14344,0
+BITS.US,D,20231204,000000,52.36,53.0399,50.61,52.59,27064,0
+BITS.US,D,20231205,000000,52.46,54.84,52,53.99,20082,0
+BITS.US,D,20231206,000000,55.27,55.27,52.93,53.6,10221,0
+BITS.US,D,20231207,000000,52.12,54.08,51.88,52.71,21641,0
+BITS.US,D,20231208,000000,54.01,56.33,54.01,56.07,7607,0
+BITS.US,D,20231211,000000,53.09,53.09,49.44,50.46,19465,0
+BITS.US,D,20231212,000000,51.85,51.85,50.15,51.44,2773,0
+BITS.US,D,20231213,000000,51.07,54.8599,51.07,54.28,5365,0
+BITS.US,D,20231214,000000,55.02,56.09,54.5,55.24,11143,0
+BITS.US,D,20231215,000000,55.24,55.57,54.3401,55.2119,6211,0
+BITS.US,D,20231218,000000,54.01,56.73,54.01,55.91,6499,0
+BITS.US,D,20231219,000000,58.2,58.67,56.35,56.97,5202,0
+BITS.US,D,20231220,000000,60.03,60.86,58.2497,58.2497,7302,0
+BITS.US,D,20231221,000000,60.25,61.25,58.96,60.83,12027,0
+BITS.US,D,20231222,000000,61.37,64.13,61.37,63.17,10731,0
+BITS.US,D,20231226,000000,62.6,62.6,60.94,62.34,12026,0
+BITS.US,D,20231227,000000,64.49,67.5499,64.49,67.49,13925,0
+BITS.US,D,20231228,000000,62.25,62.25,56.41,57.24,23447,0
+BITS.US,D,20231229,000000,58.64,58.99,52.4589,53.16,18888,0
+BITS.US,D,20240102,000000,58.74,58.74,54.2245,54.35,16356,0
+BITS.US,D,20240103,000000,50.39,53.05,50,51.93,15351,0
+BITS.US,D,20240104,000000,53.03,55.32,53.03,54.21,21707,0
+BITS.US,D,20240105,000000,53.63,57.23,51.56,52.64,15151,0
+BITS.US,D,20240108,000000,54.18,56.225,52.39,56.08,8108,0
+BITS.US,D,20240109,000000,55.89,56.235,54.41,55.93,13186,0
+BITS.US,D,20240110,000000,53.79,57.928,52.5,54.7,9933,0
+BITS.US,D,20240111,000000,58.28,59,51.085,53.09,96784,0
+BITS.US,D,20240112,000000,52.45,52.45,48.2301,48.4,23394,0
+BITS.US,D,20240116,000000,47.68,47.94,45.96,47.43,11943,0
+BITS.US,D,20240117,000000,46.28,46.54,45.65,46.54,3242,0
+BITS.US,D,20240118,000000,46.54,46.555,43.74,44.16,9782,0
+BITS.US,D,20240119,000000,43.97,44.69,42.51,44.37,11576,0
+BITS.US,D,20240122,000000,43.74,44.74,43.275,43.88,3486,0
+BITS.US,D,20240123,000000,42.82,43.57,42.69,42.81,4335,0
+BITS.US,D,20240124,000000,44.32,44.32,42.6801,42.98,4737,0
+BITS.US,D,20240125,000000,43.09,43.68,42.995,43.68,2420,0
+BITS.US,D,20240126,000000,45.51,46.5,44.91,46.1981,7396,0
+BITS.US,D,20240129,000000,46.85,48.83,46.12,47.8,15637,0
+BITS.US,D,20240130,000000,48.29,48.4,47.41,48.04,15259,0
+BITS.US,D,20240131,000000,47.77,48.125,46.49,46.49,2421,0
+BITS.US,D,20240201,000000,46.66,47.28,46.23,47.28,4584,0
+BITS.US,D,20240202,000000,46.62,47.08,46.27,46.44,2833,0
+BITS.US,D,20240205,000000,47.15,47.15,44.88,44.88,3630,0
+BITS.US,D,20240206,000000,45.33,46.39,45.33,46.0669,1936,0
+BITS.US,D,20240207,000000,46.44,47.65,45.4986,47.65,5936,0
+BITS.US,D,20240208,000000,48.49,50.85,48.49,50.85,21990,0
+BITS.US,D,20240209,000000,54.17,55.64,53.56,55.23,19599,0
+BITS.US,D,20240212,000000,55.72,59.71,55.72,59.46,20013,0
+BITS.US,D,20240213,000000,56.35,57.89,55.45,57.03,12532,0
+BITS.US,D,20240214,000000,61.48,62.85,61.1801,62.77,19822,0
+BITS.US,D,20240215,000000,64.38,64.7,61.4685,62.08,9395,0
+BITS.US,D,20240216,000000,62.45,63.752,61.52,62.46,11737,0
+BITS.US,D,20240220,000000,63.06,63.06,58.89,60.7,8946,0
+BITS.US,D,20240221,000000,58.51,59.37,57.51,58.2,9038,0
+BITS.US,D,20240222,000000,58.9,60.27,58.86,60.27,9721,0
+BITS.US,D,20240223,000000,59.23,59.23,58.06,58.06,3674,0
+BITS.US,D,20240226,000000,59.23,65.9368,59.23,65.55,11254,0
+BITS.US,D,20240227,000000,69.52,69.88,66.5,66.75,16699,0
+BITS.US,D,20240228,000000,71.11,72.05,66.7,67.78,31737,0
+BITS.US,D,20240229,000000,70.1,70.1,63.78,66.01,14608,0
+BITS.US,D,20240301,000000,66.68,67.99,64.725,67.69,10936,0
+BITS.US,D,20240304,000000,70.1,70.99,68.42,69.36,26593,0
+BITS.US,D,20240305,000000,68.88,70.34,61.06,63.21,23438,0
+BITS.US,D,20240306,000000,67.97,68.99,66.35,68.15,13429,0
+BITS.US,D,20240307,000000,68.43,68.9,66.925,68.74,10181,0
+BITS.US,D,20240308,000000,69.48,72.94,68.75,71.7,14683,0
+BITS.US,D,20240311,000000,75.06,75.06,70.03,70.67,36456,0
+BITS.US,D,20240312,000000,70.74,70.74,68,70.1,9269,0
+BITS.US,D,20240313,000000,70.56,72.05,70.31,71.13,18849,0
+BITS.US,D,20240314,000000,70.03,70.03,66.12,66.12,26186,0
+BITS.US,D,20240315,000000,64.67,69,64.67,68.26,15272,0
+BITS.US,D,20240318,000000,67.62,67.995,66,66.95,12777,0
+BITS.US,D,20240319,000000,63.23,65.38,61.28,64.72,55282,0
+BITS.US,D,20240320,000000,64.2,69.46,64.2,69.35,15971,0
+BITS.US,D,20240321,000000,71.1,71.71,69.49,69.99,17018,0
+BITS.US,D,20240322,000000,68.25,68.25,66.82,67.12,8438,0
+BITS.US,D,20240325,000000,70.15,74.52,70.15,74.26,9630,0
+BITS.US,D,20240326,000000,74.52,74.52,72.05,72.66,11896,0
+BITS.US,D,20240327,000000,74.78,74.78,71.4926,72.25,5841,0
+BITS.US,D,20240328,000000,74.14,75,73.08,73.51,6936,0
+BITS.US,D,20240401,000000,72.3,72.9,70.04,70.51,6580,0
+BITS.US,D,20240402,000000,66.909,67.39,65.78,66.93,10986,0
+BITS.US,D,20240403,000000,66.4,67.0075,66.4,66.47,3452,0
+BITS.US,D,20240404,000000,68.105,68.67,67.3,67.33,3260,0
+BITS.US,D,20240405,000000,66.05,66.86,66.05,66.29,2890,0
+BITS.US,D,20240408,000000,70.68,70.68,68.19,68.76,5524,0
+BITS.US,D,20240409,000000,67.28,67.67,65.83,65.91,7869,0
+BITS.US,D,20240410,000000,64.76,66.5958,64.2,66.5958,2558,0
+BITS.US,D,20240411,000000,66.67,67.64,66.67,67.4994,3319,0
+BITS.US,D,20240412,000000,64.33,64.75,62.89,63.99,3451,0
+BITS.US,D,20240415,000000,63.74,63.74,59.68,59.92,10503,0
+BITS.US,D,20240416,000000,60.05,60.05,57.95,59.61,12436,0
+BITS.US,D,20240417,000000,59.15,59.15,57.46,58.62,5684,0
+BITS.US,D,20240418,000000,59.71,62.25,59.6,60.84,5484,0
+BITS.US,D,20240419,000000,61.83,62.71,61.37,62.0158,3465,0
+BITS.US,D,20240422,000000,64.15,65.7,63.41,65.51,10351,0
+BITS.US,D,20240423,000000,65.49,67.74,65.49,67.74,2725,0
+BITS.US,D,20240424,000000,67.29,67.95,65.265,65.41,4285,0
+BITS.US,D,20240425,000000,63.55,65.4917,63.55,65.2,4790,0
+BITS.US,D,20240426,000000,64.0601,65.365,64.0601,65,1524,0
+BITS.US,D,20240429,000000,62.5,63.94,62.3851,62.89,7135,0
+BITS.US,D,20240430,000000,61.05,61.65,58.8,58.8,1660,0
+BITS.US,D,20240501,000000,57.57,58.8127,56.12,57,9842,0
+BITS.US,D,20240502,000000,58.35,60.35,58.35,60.35,1271,0
+BITS.US,D,20240503,000000,61.045,61.77,61.045,61.77,1003,0
+BITS.US,D,20240506,000000,64.77,64.78,63.8,64.32,4290,0
+BITS.US,D,20240507,000000,63.8,64.27,62.79,62.79,3062,0
+BITS.US,D,20240508,000000,61.61,61.61,61.58,61.58,1757,0
+BITS.US,D,20240509,000000,61.1378,61.93,61.1378,61.93,521,0
+BITS.US,D,20240510,000000,62.7,62.7,59.63,59.63,1100,0
+BITS.US,D,20240513,000000,60.72,61.91,60.72,61.1,3277,0
+BITS.US,D,20240514,000000,60.18,60.54,60,60.15,2943,0
+BITS.US,D,20240515,000000,62.75,65,62.17,64.71,7399,0
+BITS.US,D,20240516,000000,64.7,65.3,64.0319,64.1,1716,0
+BITS.US,D,20240517,000000,65.8,66.1416,65.2,65.2,4380,0
+BITS.US,D,20240520,000000,65.45,69.47,65.18,69.09,3447,0
+BITS.US,D,20240521,000000,69.65,69.88,68.6001,68.92,4160,0
+BITS.US,D,20240522,000000,69.35,70.8412,69.0068,69.26,2760,0
+BITS.US,D,20240523,000000,66.65,67.6457,65.69,66.2,4673,0
+BITS.US,D,20240524,000000,68.2691,68.85,68.2691,68.85,2060,0
+BITS.US,D,20240528,000000,68,68.59,67.81,67.81,1404,0
+BITS.US,D,20240529,000000,67.11,67.11,67.0934,67.0934,726,0
+BITS.US,D,20240530,000000,68.21,69.4999,67.7,68.04,5664,0
+BITS.US,D,20240531,000000,65.37,66.37,65.1,66.37,2601,0
+BITS.US,D,20240603,000000,68.84,69.01,66.93,67.6,2433,0
+BITS.US,D,20240604,000000,68.92,70.2577,68.8686,70.01,7338,0
+BITS.US,D,20240605,000000,70.21,70.98,69.504,70.98,4211,0
+BITS.US,D,20240606,000000,70.69,72.975,70.69,72.36,5600,0
+BITS.US,D,20240607,000000,71.14,73.475,69.995,70.13,4616,0
+BITS.US,D,20240610,000000,69.58,70.67,68.91,70.59,3269,0
+BITS.US,D,20240611,000000,67.66,69.5,66.41,69.41,6940,0
+BITS.US,D,20240612,000000,72.15,73.72,71.27,71.75,5146,0
+BITS.US,D,20240613,000000,72.13,73,71.24,71.7158,2719,0
+BITS.US,D,20240614,000000,72,72,70.0631,70.77,3788,0
+BITS.US,D,20240617,000000,69.78,73.775,69.78,73.52,6994,0
+BITS.US,D,20240618,000000,71.18,71.73,71.17,71.46,2463,0
+BITS.US,D,20240620,000000,72.56,73.37,71.56,72.12,7665,0
+BITS.US,D,20240621,000000,70.78,70.78,69.485,69.89,2393,0
+BITS.US,D,20240624,000000,67.03,67.7999,65.5,65.65,6383,0
+BITS.US,D,20240625,000000,69.78,70.04,68.68,69.62,2605,0
+BITS.US,D,20240626,000000,70.2938,70.2938,68.21,68.52,6665,0
+BITS.US,D,20240627,000000,68.43,69.12,67.95,67.95,2425,0
+BITS.US,D,20240628,000000,66.4001,66.69,66.4001,66.69,1224,0
+BITS.US,D,20240701,000000,68.92,71.69,68.92,71.2878,3209,0
+BITS.US,D,20240702,000000,70.5,70.77,69.46,70.22,3247,0
+BITS.US,D,20240703,000000,69.02,69.27,68.54,69.27,1662,0
+BITS.US,D,20240705,000000,64.41,67.59,64.41,67.59,7362,0
+BITS.US,D,20240708,000000,68.42,68.975,67.16,67.81,5701,0
+BITS.US,D,20240709,000000,66.74,67.2101,66.14,66.66,2153,0
+BITS.US,D,20240710,000000,66.69,66.69,66.04,66.04,1585,0
+BITS.US,D,20240711,000000,67.51,68.3,65.35,65.54,4714,0
+BITS.US,D,20240712,000000,67.32,68.07,66.98,67.66,2373,0
+BITS.US,D,20240715,000000,72.06,75.74,72.06,75.58,10068,0
+BITS.US,D,20240716,000000,75.96,78.76,74.81,78.76,4207,0
+BITS.US,D,20240717,000000,77.3,77.3,75.23,76.62,5651,0
+BITS.US,D,20240718,000000,74.76,74.76,72.3,72.3,2107,0
+BITS.US,D,20240719,000000,73.98,76.99,73.98,76.91,6929,0
+BITS.US,D,20240722,000000,77.73,78.16,75.195,77.95,4829,0
+BITS.US,D,20240723,000000,76.4,76.4,74.67,74.67,2692,0
+BITS.US,D,20240724,000000,75,75.05,72.04,72.66,29711,0
+BITS.US,D,20240725,000000,69.215,71.07,68.66,69.36,6720,0
+BITS.US,D,20240726,000000,73.46,73.46,72.282,72.85,3099,0
+BITS.US,D,20240729,000000,75.12,75.24,71.03,71.41,3582,0
+BITS.US,D,20240730,000000,71.09,71.09,68.69,68.88,4935,0
+BITS.US,D,20240731,000000,70.99,70.99,70,70,1021,0
+BITS.US,D,20240801,000000,69.88,69.88,65.55,66.38,8572,0
+BITS.US,D,20240802,000000,66.45,67.0502,63.34,63.8,3933,0
+BITS.US,D,20240805,000000,51.49,57.7569,51.49,56.38,16083,0
+BITS.US,D,20240806,000000,56.61,59.4,56.61,59.4,5088,0
+BITS.US,D,20240807,000000,60.5,60.5,56.19,56.25,2309,0
+BITS.US,D,20240808,000000,58.3546,61.25,58.3546,61.25,8778,0
+BITS.US,D,20240809,000000,60.96,61.7,60.96,61.7,1577,0
+BITS.US,D,20240812,000000,60.87,60.87,59.63,59.63,3481,0
+BITS.US,D,20240813,000000,60.22,60.74,60.22,60.74,449,0
+BITS.US,D,20240814,000000,59.7999,59.7999,59.4339,59.52,610,0
+BITS.US,D,20240815,000000,61.6037,61.7,59.02,59.02,2523,0
+BITS.US,D,20240816,000000,60.32,61.818,60.32,61.818,4193,0
+BITS.US,D,20240819,000000,61.22,62.065,61.22,61.98,3262,0
+BITS.US,D,20240820,000000,64,64,62.43,62.87,1447,0
+BITS.US,D,20240821,000000,62.93,65.18,62.705,65.145,931,0
+BITS.US,D,20240822,000000,64.79,64.79,63.32,63.62,1746,0
+BITS.US,D,20240823,000000,65,67.1265,64,66.91,2795,0
+BITS.US,D,20240826,000000,66.3,66.3,66.3,66.3,431,0
+BITS.US,D,20240827,000000,64.94,64.94,64.03,64.13,1755,0
+BITS.US,D,20240828,000000,61.26,61.26,60.97,60.97,1089,0
+BITS.US,D,20240829,000000,63,63.8,61.65,61.65,2651,0
+BITS.US,D,20240830,000000,61.235,61.235,60.76,60.76,652,0
+BITS.US,D,20240903,000000,59.67,59.67,57.22,57.59,4937,0
+BITS.US,D,20240904,000000,56.03,57.88,55.9701,57.23,2327,0
+BITS.US,D,20240905,000000,57.22,57.22,56.79,57.04,1281,0
+BITS.US,D,20240906,000000,56.89,56.89,53.97,54.22,5480,0
+BITS.US,D,20240909,000000,55.56,57.96,55.56,57.96,2423,0
+BITS.US,D,20240910,000000,58.32,59.678,57.5801,59.33,1873,0
+BITS.US,D,20240911,000000,57.48,59.62,57.48,59.54,17392,0
+BITS.US,D,20240912,000000,59.365,59.8601,59.365,59.78,1049,0
+BITS.US,D,20240913,000000,59.96,61.36,59.96,61.095,2508,0
+BITS.US,D,20240916,000000,59.38,59.5,59.015,59.17,2390,0
+BITS.US,D,20240917,000000,60.86,60.86,60.86,60.86,394,0
+BITS.US,D,20240918,000000,61.26,61.33,60.8982,60.8982,5352,0
+BITS.US,D,20240919,000000,64.05,64.05,63.1927,63.1927,710,0
+BITS.US,D,20240920,000000,62.99,63.2,62.7,62.8471,3755,0
+BITS.US,D,20240923,000000,63.23,64.19,63.224364,63.69,4323,0
+BITS.US,D,20240924,000000,64.39,66.11,64.39,65.9187,980,0
+BITS.US,D,20240925,000000,66.235,66.63,64.91,64.91,1757,0
+BITS.US,D,20240926,000000,67.15,68.79,67.15,68.0231,9501,0
+BITS.US,D,20240927,000000,69,69,68.15,68.15,715,0
+BITS.US,D,20240930,000000,66.47,66.47,65.37,65.37,2910,0
+BITS.US,D,20241001,000000,65,65.005,62.75,62.9709,10078,0
+BITS.US,D,20241002,000000,62.845,63.72,62.29,62.29,1298,0
+BITS.US,D,20241003,000000,62.3,62.94,62.3,62.94,1078,0
+BITS.US,D,20241004,000000,63.86,64.995,63.33,64.55,6050,0
+BITS.US,D,20241007,000000,65.01,65.31,63.53,64.2857,4913,0
+BITS.US,D,20241008,000000,63.64,63.64,63.1,63.33,750,0
+BITS.US,D,20241009,000000,63.11,63.11,61.88,61.88,611,0
+BITS.US,D,20241010,000000,61.56,61.945,60.9884,60.9884,503,0
+BITS.US,D,20241011,000000,62.65,64.5002,62.65,64.5002,548,0
+BITS.US,D,20241014,000000,66.56,67.795,66.4,67.7599,847,0
+BITS.US,D,20241015,000000,67.99,68.13,67.99,68.13,1204,0
+BITS.US,D,20241016,000000,70.78,71.08,70.7799,71.0127,4891,0
+BITS.US,D,20241017,000000,69.56,69.56,69.46,69.46,521,0
+BITS.US,D,20241018,000000,70.82,72.995,70.82,72.25,2846,0
+BITS.US,D,20241021,000000,71.71,73.125,70.6578,72.97,1709,0
+BITS.US,D,20241022,000000,72.47,73.39,72.225,72.91,2342,0
+BITS.US,D,20241023,000000,71.83,71.83,70.025,70.8998,1147,0
+BITS.US,D,20241024,000000,72.51,72.75,71.5617,72.5989,8849,0
+BITS.US,D,20241025,000000,72.9911,73.13,71.02,71.0223,2029,0
+BITS.US,D,20241028,000000,72.14,75.855,72.11,74.88,6848,0
+BITS.US,D,20241029,000000,77.66,78.1299,77.15,77.45,3832,0
+BITS.US,D,20241030,000000,76.16,77.2,75.69,75.69,4044,0
+BITS.US,D,20241031,000000,74.99,74.99,71.32,71.32,1977,0
+BITS.US,D,20241101,000000,71.54,71.54,70.33,70.33,2090,0
+BITS.US,D,20241104,000000,69.96,69.96,68.19,68.19,2244,0
+BITS.US,D,20241105,000000,70.28,72.17,70.28,71.1588,5546,0
+BITS.US,D,20241106,000000,77.91,81.43,77,81.3587,12157,0
+BITS.US,D,20241107,000000,79.92,83.5,79.92,83.14,3313,0
+BITS.US,D,20241108,000000,82.69,83.555,81.63,83.19,4154,0
+BITS.US,D,20241111,000000,90.22,96.16,90.22,95.4337,14992,0
+BITS.US,D,20241112,000000,91.67,96.1885,91.67,95.8,6019,0
+BITS.US,D,20241113,000000,95.97,96.72,91.01,91.49,7660,0
+BITS.US,D,20241114,000000,93.59,93.59,88.325,88.3381,8272,0
+BITS.US,D,20241115,000000,90.35,91.655,87.86,91.655,4202,0
+BITS.US,D,20241118,000000,91.28,93.42,89.74,91.26,5461,0
+BITS.US,D,20241119,000000,91.23,95.2,91.23,93.6825,6906,0
+BITS.US,D,20241120,000000,96.63,96.63,93.85,94.6731,11332,0
+BITS.US,D,20241121,000000,99.01,99.1899,94.06,95.76,16211,0
+BITS.US,D,20241122,000000,95.9,100.08,94.35,99.53,12023,0
+BITS.US,D,20241125,000000,99.69,99.69,95.61,96.42,14417,0
+BITS.US,D,20241126,000000,93.02,95.91,91.11,91.24,10014,0
+BITS.US,D,20241127,000000,94.5471,99.24,94.5471,98.59,7101,0
+BITS.US,D,20241129,000000,99.9,102.1,99.5,99.9,2616,0
+BITS.US,D,20241202,000000,99.1,99.2,96.025,96.97,9101,0
+BITS.US,D,20241203,000000,95.475,97.05,95.475,97.05,10448,0
+BITS.US,D,20241204,000000,97.42,101.7872,97.19,101.6,9848,0
+BITS.US,D,20241205,000000,106.06,106.71,100,100.0281,9286,0
+BITS.US,D,20241206,000000,101.52,106.03,101.4363,104.5841,8667,0
+BITS.US,D,20241209,000000,103.08,103.26,97.35,97.35,7077,0
+BITS.US,D,20241210,000000,99.05,99.05,94.24,95.81,5288,0
+BITS.US,D,20241211,000000,98.45,100.0677,98.2503,99.78,4382,0
+BITS.US,D,20241212,000000,101,101.66,98.5388,98.5388,49333,0
+BITS.US,D,20241213,000000,99.65,100.085,98.45,99.295,3064,0
+BITS.US,D,20241216,000000,102.25,106.9298,101.19,104.38,5792,0
+BITS.US,D,20241217,000000,105.83,105.83,103.5,104.69,4157,0
+BITS.US,D,20241218,000000,103.11,103.11,95.4,95.4,7906,0
+BITS.US,D,20241219,000000,98.49,98.7,91.1101,91.3714,7185,0
+BITS.US,D,20241220,000000,90,92.96,90,91.51,8448,0
+BITS.US,D,20241223,000000,90.18,90.38,87.69,87.69,12379,0
+BITS.US,D,20241224,000000,90.4,93.87,90.4,93.317,3711,0
+BITS.US,D,20241226,000000,91.22,91.61,90.275,90.78,32464,0
+BITS.US,D,20241227,000000,91.57,91.57,87.81,88.4652,27348,0
+BITS.US,D,20241230,000000,68,68.5,65.8599,67.89,90247,0
+BITS.US,D,20241231,000000,69.05,69.3756,66.2543,66.86,20811,0
+BITS.US,D,20250102,000000,68.97,69.9001,68.97,69.17,5551,0
+BITS.US,D,20250103,000000,70,73.61,70,73.2047,11135,0
+BITS.US,D,20250106,000000,74.65,76.99,74.1,75.75,12679,0
+BITS.US,D,20250107,000000,75.58,75.58,71.5,71.88,14702,0
+BITS.US,D,20250108,000000,70.79,70.79,68.74,69.57,5981,0
+BITS.US,D,20250110,000000,70.01,70.01,67.58,69.47,9223,0
+BITS.US,D,20250113,000000,66.72,68.06,65.5,68.06,4473,0
+BITS.US,D,20250114,000000,70.77,70.8292,69.53,70,2527,0
+BITS.US,D,20250115,000000,72.47,73.61,72.47,73.42,4315,0
+BITS.US,D,20250116,000000,73.2,73.98,72.54,73.5583,5874,0
+BITS.US,D,20250117,000000,76.19,78.18,75.43,76.78,16780,0
+BITS.US,D,20250121,000000,77.86,78.16,74,76.65,16547,0
+BITS.US,D,20250122,000000,76.18,77.2742,75.216,76.5,10518,0
+BITS.US,D,20250123,000000,75.49,79.148,75.49,76.8,7088,0
+BITS.US,D,20250124,000000,78.33,79.998,77.73,77.73,10428,0
+BITS.US,D,20250127,000000,73.36,73.36,68.3,70.21,15291,0
+BITS.US,D,20250128,000000,71.53,71.53,69.6,70.18,10796,0
+BITS.US,D,20250129,000000,70.55,71.79,70.01,71.29,3582,0
+BITS.US,D,20250130,000000,72.97,74.37,72.97,73.5348,8197,0
+BITS.US,D,20250131,000000,74.31,74.855,71.815,71.83,3229,0
+BITS.US,D,20250203,000000,67.15,72,66.13,71.66,8019,0
+BITS.US,D,20250204,000000,70.91,71.7538,70.001,70.4,7032,0
+BITS.US,D,20250205,000000,71.09,71.09,69.3361,69.5861,2850,0
+BITS.US,D,20250206,000000,70.03,70.03,69.02,69.53,2350,0
+BITS.US,D,20250207,000000,71.5936,71.5936,69.19,69.44,2926,0
+BITS.US,D,20250210,000000,70.85,70.85,69.98,70.103,3143,0
+BITS.US,D,20250211,000000,69.69,69.92,67.57,67.8003,5577,0
+BITS.US,D,20250212,000000,67.62,69.13,67.62,68.75,2705,0
+BITS.US,D,20250213,000000,68.725,70.22,68.725,70.07,3324,0
+BITS.US,D,20250214,000000,70.1,71.28,70.1,70.76,2853,0
+BITS.US,D,20250218,000000,69.99,69.99,67.78,68.2517,10862,0
+BITS.US,D,20250219,000000,69.23,69.42,68.53,68.555,2303,0
+BITS.US,D,20250220,000000,69.1999,69.285,68.56,69.06,2235,0
+BITS.US,D,20250221,000000,70.02,70.02,65.01,65.08,4809,0
+BITS.US,D,20250224,000000,65.52,65.52,62.65,63.03,9724,0
+BITS.US,D,20250225,000000,60,60.4311,57,58.74,4477,0
+BITS.US,D,20250226,000000,58.12,59.389,56.98,57.32,7783,0
+BITS.US,D,20250227,000000,59.3,59.3,56.47,56.47,1659,0
+BITS.US,D,20250228,000000,55.96,57.98,55.96,57.95,5674,0
+BITS.US,D,20250303,000000,61.62,63.434,56.92,57.228,20139,0
+BITS.US,D,20250304,000000,55.51,58.8634,53.76,57.48,5227,0
+BITS.US,D,20250305,000000,57.78,59.9163,57.78,59.9163,769,0
+BITS.US,D,20250306,000000,58.81,59.67,56.945,57.77,4352,0
+BITS.US,D,20250307,000000,58.9167,59.16,56.185,57.6286,2790,0
+BITS.US,D,20250310,000000,54.51,54.7,50.66,51.23,10046,0
+BITS.US,D,20250311,000000,53.11,54.14,51.23,53.39,2858,0
+BITS.US,D,20250312,000000,54.57,54.57,52.169,53.96,2309,0
+BITS.US,D,20250313,000000,53.92,53.92,51.5027,51.5917,1564,0
+BITS.US,D,20250314,000000,53.68,54.99,53.05,54.65,3991,0
+BITS.US,D,20250317,000000,53.95,55.16,53.46,54.45,5042,0
+BITS.US,D,20250318,000000,53.04,53.04,52.16,52.16,2005,0
+BITS.US,D,20250319,000000,53.8,55.46,53.7369,54.86,2578,0
+BITS.US,D,20250320,000000,54.16,55.6,53.83,54.24,2690,0
+BITS.US,D,20250321,000000,52.9,53.865,52.9,53.68,1729,0
+BITS.US,D,20250324,000000,55.8,57.81,55.67,57.65,2482,0
+BITS.US,D,20250325,000000,56.88,57.109,56.88,57.1,1013,0
+BITS.US,D,20250326,000000,56.38,56.38,54.1809,54.83,3916,0
+BITS.US,D,20250327,000000,54,55.0123,54,54.45,2194,0
+BITS.US,D,20250328,000000,53.03,53.03,51.55,52.06,4101,0
+BITS.US,D,20250331,000000,50.75,50.81,50.0028,50.61,6802,0
+BITS.US,D,20250401,000000,51.15,52.7,51.15,52.7,2448,0
+BITS.US,D,20250402,000000,52,54.1868,52,54.15,3162,0
+BITS.US,D,20250403,000000,50.44,50.76,50,50.26,3590,0
+BITS.US,D,20250404,000000,48.89,50.22,48.01,49.8363,7857,0
+BITS.US,D,20250407,000000,45.83,48.665,45.63,47.98,7060,0
+BITS.US,D,20250408,000000,49.99,49.99,45.7,45.85,5269,0
+BITS.US,D,20250409,000000,46,51.96,45.73,51,8673,0
+BITS.US,D,20250410,000000,50.26,50.26,48.37,48.37,3909,0
+BITS.US,D,20250411,000000,50.51,51,50,50.89,1408,0
+BITS.US,D,20250414,000000,51.83,52.72,51.2524,52.04,5083,0
+BITS.US,D,20250415,000000,52.04,52.04,50.4731,50.4731,1782,0
+BITS.US,D,20250416,000000,49.88,50.91,49.85,50.03,2191,0
+BITS.US,D,20250417,000000,49.88,50.9829,49.88,50.54,2450,0
+BITS.US,D,20250421,000000,51.46,52.145,50.73,51.32,5234,0
+BITS.US,D,20250422,000000,52.26,55.06,52.26,55.06,5603,0
+BITS.US,D,20250423,000000,57.32,57.3393,55.5988,56.3722,6698,0
+BITS.US,D,20250424,000000,56.115,57.4681,56.115,57.4681,1941,0
+BITS.US,D,20250425,000000,58.25,58.95,58.25,58.9,3635,0
+BITS.US,D,20250428,000000,58.435,58.5,56.67,58.25,2712,0
+BITS.US,D,20250429,000000,58.19,58.37,57.9405,58.31,2291,0
+BITS.US,D,20250430,000000,57.33,57.33,56.0834,57.25,2926,0
+BITS.US,D,20250501,000000,58.53,59.84,58.53,59.0257,3762,0
+BITS.US,D,20250502,000000,59.7707,60.67,59.5302,59.895,5407,0
+BITS.US,D,20250505,000000,58.02,58.2127,57.12,57.86,4698,0
+BITS.US,D,20250506,000000,57.07,58.01,57.07,57.82,2842,0
+BITS.US,D,20250507,000000,58.92,59,58.29,58.29,1366,0
+BITS.US,D,20250508,000000,60.94,62.0399,60.94,61.7,2219,0
+BITS.US,D,20250509,000000,63,63.18,62.39,62.6119,9581,0
+BITS.US,D,20250512,000000,64.7,65,63.03,63.03,4502,0
+BITS.US,D,20250513,000000,64.5,66,64.4657,65.96,5530,0
+BITS.US,D,20250514,000000,66.28,66.28,65.31,65.53,3142,0
+BITS.US,D,20250515,000000,64.76,64.76,63.47,64.1072,5354,0
+BITS.US,D,20250516,000000,66,67.14,66,66.8445,2105,0
+BITS.US,D,20250519,000000,65.76,67.32,65.76,67.32,894,0
+BITS.US,D,20250520,000000,67,67.8,66.21,67.37,4470,0
+BITS.US,D,20250521,000000,67.047,69.7,66.965,67.62,4259,0
+BITS.US,D,20250522,000000,70,70.45,69.3193,69.4872,2977,0
+BITS.US,D,20250523,000000,67.53,67.7,67.53,67.55,1409,0
+BITS.US,D,20250527,000000,68.35,69.2,68.35,68.8964,2587,0
+BITS.US,D,20250528,000000,68.54,68.54,65.825,65.825,2380,0
+BITS.US,D,20250529,000000,67,67,64.62,64.7022,7499,0
+BITS.US,D,20250530,000000,63.93,64.72,62.62,63.95,11335,0
+BITS.US,D,20250602,000000,63.31,64.7519,63.31,64.7519,3591,0
+BITS.US,D,20250603,000000,65.79,67.13,65.49,67.06,9661,0
+BITS.US,D,20250604,000000,65.95,68.63,65.95,68.22,5429,0
+BITS.US,D,20250605,000000,68.97,69,65.18,65.75,4302,0
+BITS.US,D,20250606,000000,66.86,69.69,66.86,68.845,3334,0
+BITS.US,D,20250609,000000,69.09,70.855,69.05,70.64,10940,0
+BITS.US,D,20250610,000000,71.51,71.51,70.8566,71.49,5150,0
+BITS.US,D,20250611,000000,71.4,71.62,70.19,70.26,2545,0
+BITS.US,D,20250612,000000,69.7265,69.7265,69.33,69.33,1570,0
+BITS.US,D,20250613,000000,67.81,68.3999,66.5,67.22,3753,0
+BITS.US,D,20250616,000000,68.04,69.99,68.04,69.99,4767,0
+BITS.US,D,20250617,000000,68.39,68.39,66,66.76,8982,0
+BITS.US,D,20250618,000000,66.34,67.52,65.81,66.95,5454,0
+BITS.US,D,20250620,000000,68.68,68.68,66.26,66.26,1855,0
+BITS.US,D,20250623,000000,65.67,65.88,63.21,65.44,6112,0
+BITS.US,D,20250624,000000,66.81,68.9751,66.81,68.95,5770,0
+BITS.US,D,20250625,000000,70.72,70.72,69.63,69.65,6186,0
+BITS.US,D,20250626,000000,69.1,71.9408,69.1,71.56,4665,0
+BITS.US,D,20250627,000000,70.725,71.35,70.4301,70.63,3798,0
+BITS.US,D,20250630,000000,71.6,72.3466,71.6,72.3466,5484,0
+BITS.US,D,20250701,000000,72.11,72.84,71.5,71.74,2340,0
+BITS.US,D,20250702,000000,72.74,76.26,72.74,74.49,6701,0
+BITS.US,D,20250703,000000,78.32,78.32,76.73,76.73,2621,0
+BITS.US,D,20250707,000000,77.95,77.95,74.35,74.63,4385,0
+BITS.US,D,20250708,000000,76.42,76.47,74.91,74.91,1983,0
+BITS.US,D,20250709,000000,75.205,77.729,75.205,76.97,2105,0
+BITS.US,D,20250710,000000,77,79.075,77,78.8134,4268,0
+BITS.US,D,20250711,000000,80.74,81.02,79.46,80.04,9990,0
+BITS.US,D,20250714,000000,81.5,83.7475,80.8,81.62,7747,0
+BITS.US,D,20250715,000000,79.925,80.9155,79,79.48,4717,0
+BITS.US,D,20250716,000000,80.67,82.5,80.67,82.1781,5949,0
+BITS.US,D,20250717,000000,81.9,84,81.225,83.2653,3673,0
+BITS.US,D,20250718,000000,84.41,84.55,81.6823,83.21,4552,0
+BITS.US,D,20250721,000000,84.87,85.905,82.26,82.26,7691,0
+BITS.US,D,20250722,000000,82.735,84.36,82.67,84.36,1770,0
+BITS.US,D,20250723,000000,83.61,83.61,81.845,83.0974,4102,0
+BITS.US,D,20250724,000000,83.1,84.2,83,83.3422,2226,0
+BITS.US,D,20250725,000000,82.16,82.16,80.45,81.6394,2058,0
+BITS.US,D,20250728,000000,81.69,81.69,81,81.128,2303,0
+BITS.US,D,20250729,000000,80.4563,80.4563,79.2124,79.2124,4150,0
+BITS.US,D,20250730,000000,79.98,80.265,78.8563,78.8563,2016,0
+BITS.US,D,20250731,000000,81.4071,81.4071,79.5556,79.5556,1760,0
+BITS.US,D,20250801,000000,76.79,76.79,74.6949,74.6949,3646,0
+BITS.US,D,20250804,000000,75.87,77.255,75.87,77.0547,1981,0
+BITS.US,D,20250805,000000,76.56,76.56,75.76,76.4238,2968,0
+BITS.US,D,20250806,000000,76.67,77.945,76.67,77.945,1248,0
+BITS.US,D,20250807,000000,78.87,78.98,77.743,78.3743,1585,0
+BITS.US,D,20250808,000000,77.1824,77.6999,76.6032,77.3981,3068,0
+BITS.US,D,20250811,000000,79.37,79.37,78.3706,78.3706,1263,0
+BITS.US,D,20250812,000000,78.5,79.5399,78.5,79.4,4220,0
+BITS.US,D,20250813,000000,80.54,81.165,79.89,80.78,4005,0
+BITS.US,D,20250814,000000,79.5534,81.0141,79.01,81.0141,2038,0
+BITS.US,D,20250815,000000,79.25,79.783,79.25,79.783,2116,0
+BITS.US,D,20250818,000000,79.76,81.75,79.13,81.4174,4716,0
+BITS.US,D,20250819,000000,79.5,79.5,77.5,77.7785,5057,0
+BITS.US,D,20250820,000000,79.07,79.07,77.5,78.885,1127,0
+BITS.US,D,20250821,000000,77.66,78.6,77.66,77.6715,2108,0
+BITS.US,D,20250822,000000,77.9,82.005,77.9,81.4269,2557,0
+BITS.US,D,20250825,000000,78.65,79.7,77.82,78.8247,8576,0
+BITS.US,D,20250826,000000,77.95,80.1849,77.95,80.1849,2285,0
+BITS.US,D,20250827,000000,80.45,80.45,79.98,80.3741,820,0
+BITS.US,D,20250828,000000,81.37,81.549,80.8713,80.8713,1427,0
+BITS.US,D,20250829,000000,81.05,81.05,79.025,79.5697,1498,0
+BITS.US,D,20250902,000000,79.55,81.72,79.55,81.0616,4251,0
+BITS.US,D,20250903,000000,81,81.01,80,80.5724,2067,0
+BITS.US,D,20250904,000000,80,80,78.0313,78.0687,2881,0
+BITS.US,D,20250905,000000,79.92,79.92,77.79,78.7616,1568,0
+BITS.US,D,20250908,000000,79.34,79.88,78.6318,79.5606,1409,0
+BITS.US,D,20250909,000000,80.99,83.3703,80.59,83.3703,2663,0
+BITS.US,D,20250910,000000,85,86.7,85,86.1934,4747,0
+BITS.US,D,20250911,000000,87.21,88.46,87.135,87.135,2537,0
+BITS.US,D,20250912,000000,87.17,89.6249,87.17,89.6249,7382,0
+BITS.US,D,20250915,000000,89.63,90.5159,89.3225,90.5159,2452,0
+BITS.US,D,20250916,000000,90.36,92.7944,90.03,92.7944,3015,0
+BITS.US,D,20250917,000000,92.77,93.4046,91.56,93.4046,3062,0
+BITS.US,D,20250918,000000,96.67,96.67,94.84,95.1466,5751,0
+BITS.US,D,20250919,000000,94.78,95.86,94.3258,94.3341,3479,0
+BITS.US,D,20250922,000000,92.47,95.6113,92.31,95.6113,6011,0
+BITS.US,D,20250923,000000,96.85,97.8,93.33,93.8159,4717,0
+BITS.US,D,20250924,000000,96.9444,97.59,96.05,96.376,2005,0
+BITS.US,D,20250925,000000,93.12,93.12,91.17,91.3146,5884,0
+BITS.US,D,20250926,000000,89.9,90.5757,89,90.5757,1531,0
+BITS.US,D,20250929,000000,95.63,96.98,95.3584,96.9275,1823,0
+BITS.US,D,20250930,000000,98.33,98.33,95.94,96.9834,4522,0
+BITS.US,D,20251001,000000,98.32,99.53,98.1,99.2976,1782,0
+BITS.US,D,20251002,000000,100.95,103.6723,100.95,103.0614,6262,0
+BITS.US,D,20251003,000000,102.83,106.34,102.83,105.3247,5050,0
+BITS.US,D,20251006,000000,109.11,110.645,108.6,110.5277,11040,0
+BITS.US,D,20251007,000000,110.4118,110.54,106.3,109.3109,6513,0
+BITS.US,D,20251008,000000,113.47,113.47,111.5013,112.1926,1525,0
+BITS.US,D,20251009,000000,113.27,113.27,111.056,113.1765,3688,0
+BITS.US,D,20251010,000000,116.41,116.41,108.7668,108.7668,4240,0
+BITS.US,D,20251013,000000,110.06,113.0707,110.03,113.0707,2582,0
+BITS.US,D,20251014,000000,108.97,116.97,106.34,114.7362,5448,0
+BITS.US,D,20251015,000000,118.78,118.78,114.5525,116.2681,5060,0
+BITS.US,D,20251016,000000,116.49,116.49,107.8659,107.8659,18559,0
+BITS.US,D,20251017,000000,104.45,106.5531,104,106.5531,5099,0
+BITS.US,D,20251020,000000,111.31,113.33,109.96,110.7269,15777,0
+BITS.US,D,20251021,000000,109.75,111.9034,108.23,108.6407,1937,0
+BITS.US,D,20251022,000000,106.34,106.34,100.34,102.0645,8805,0
+BITS.US,D,20251023,000000,102.96,106.57,102.96,105.5822,4101,0
+BITS.US,D,20251024,000000,109.53,109.8364,108.385,109.7901,3419,0
+BITS.US,D,20251027,000000,114.11,114.11,112.93,113.1836,3063,0
+BITS.US,D,20251028,000000,114.3001,114.3001,111.2938,111.2938,1500,0
+BITS.US,D,20251029,000000,110.1,110.91,107.865,109.1179,17185,0
+BITS.US,D,20251030,000000,105.2523,107.055,104.9094,104.9094,1632,0
+BITS.US,D,20251031,000000,108.78,108.78,106.92,107.7,2717,0
+BITS.US,D,20251103,000000,109.96,109.96,105.79,107.324,2637,0
+BITS.US,D,20251104,000000,102,107.0826,100.75,101.0781,3793,0
+BITS.US,D,20251105,000000,103.29,105.035,103.29,104.8266,2997,0
+BITS.US,D,20251106,000000,102.6,102.99,99.1716,99.1716,4919,0
+BITS.US,D,20251107,000000,97.38,100.0987,95.04,100.0987,2988,0
+BITS.US,D,20251110,000000,102.3745,102.3745,100.045,100.5942,2843,0
+BITS.US,D,20251111,000000,99.11,99.11,95.7672,95.7672,2603,0
+BITS.US,D,20251112,000000,96.38,96.38,92.8601,93.5024,7500,0
+BITS.US,D,20251113,000000,91.7,91.7,86.7812,86.7812,4589,0
+BITS.US,D,20251114,000000,82.97,87.24,82.97,83.6684,3819,0
+BITS.US,D,20251117,000000,82.91,83.13,81.5826,81.5826,2482,0
+BITS.US,D,20251118,000000,81.68,83.77,81.475,83.0358,3152,0
+BITS.US,D,20251119,000000,82,83.42,79.23,80.0278,16219,0
+BITS.US,D,20251120,000000,82.54,82.71,76.5153,76.5153,6701,0
+BITS.US,D,20251121,000000,74.56,76.08,74.2304,75.157,23319,0
+BITS.US,D,20251124,000000,76.91,81.2414,76.91,81.2414,13455,0
+BITS.US,D,20251125,000000,80.8,80.8,78.577,80.2948,8361,0
+BITS.US,D,20251126,000000,80.89,83.98,80.565,83.521,13916,0
+BITS.US,D,20251128,000000,86.68,87.3021,84.88,85.6944,4347,0
+BITS.US,D,20251201,000000,81,82.3,79.8322,81.3272,6827,0
+BITS.US,D,20251202,000000,84.12,84.645,82.8172,82.8172,3816,0
+BITS.US,D,20251203,000000,84.25,85.3138,83.7618,85.3138,2956,0
+BITS.US,D,20251204,000000,85.75,86.4894,85.595,86.4894,3750,0
+BITS.US,D,20251205,000000,84.35,84.945,82.82,83.3103,7051,0
+BITS.US,D,20251208,000000,84.68,85,83.48,84.9145,5413,0
+BITS.US,D,20251209,000000,84.53,89.08,84.53,87.5425,2311,0
+BITS.US,D,20251210,000000,86.27,87.6,86.11,86.6642,4653,0
+BITS.US,D,20251211,000000,84,86.0384,82.85,86.0384,2343,0
+BITS.US,D,20251212,000000,86.49,86.49,82.28,82.28,2161,0
+BITS.US,D,20251215,000000,78.0868,78.35,76.19,76.408,7055,0
+BITS.US,D,20251216,000000,77.34,78.585,77.24,78.5814,3285,0
+BITS.US,D,20251217,000000,79.6,80,75.8727,75.8727,6417,0
+BITS.US,D,20251218,000000,78.27,79.91,75.6742,75.6742,5480,0
+BITS.US,D,20251219,000000,79.54,79.9825,78.68,79.9825,3962,0
+BITS.US,D,20251222,000000,82.22,82.95,80.9,80.9111,5571,0
+BITS.US,D,20251223,000000,79.28,80.26,79.245,79.6924,3448,0
+BITS.US,D,20251224,000000,79.06,79.3784,78.8,79.3784,1645,0
+BITS.US,D,20251226,000000,80.81,80.81,77.48,78.3056,13319,0
+BITS.US,D,20251229,000000,77.55,78.73,77.55,77.6988,5881,0
+BITS.US,D,20251230,000000,63.95,64.52,62.73,62.73,51723,0
+BITS.US,D,20251231,000000,63.5,63.5,62.47,62.7153,3880,0
+BITS.US,D,20260102,000000,64.28,67.06,64.1995,66.7284,5238,0
+BITS.US,D,20260105,000000,69.52,71.61,69.328,71.1427,3681,0
+BITS.US,D,20260106,000000,71.53,71.53,68.5936,69.9676,10104,0
+BITS.US,D,20260107,000000,69.11,69.92,68.3922,68.3922,14379,0
+BITS.US,D,20260108,000000,67.95,70.19,67.95,69.0275,3250,0
+BITS.US,D,20260109,000000,69.44,71.408,69.1,69.3552,4240,0
+BITS.US,D,20260112,000000,69.34,71.79,69.34,71.2369,6592,0
+BITS.US,D,20260113,000000,72.04,73.2757,71.82,73.2757,4290,0
+BITS.US,D,20260114,000000,74.51,75.0099,73.555,74.7528,3901,0
+BITS.US,D,20260115,000000,73.735,73.8294,73.25,73.26,5141,0
+BITS.US,D,20260116,000000,73.16,75.14,72.9,74.8695,6906,0
+BITS.US,D,20260120,000000,71.13,72.08,70.17,70.2986,6281,0
+BITS.US,D,20260121,000000,71.01,71.14,68.11,70.4715,5291,0
+BITS.US,D,20260122,000000,71.01,71.01,69.4794,69.4794,1770,0
+BITS.US,D,20260123,000000,69.27,72.6799,68.725,70.6893,3264,0
+BITS.US,D,20260126,000000,69.64,69.64,68.4307,68.4307,2490,0
+BITS.US,D,20260127,000000,69.25,71.8691,68.97,71.8691,2514,0
+BITS.US,D,20260128,000000,72.65,72.65,71.7119,71.838,1250,0
+BITS.US,D,20260129,000000,70.83,70.83,67.035,67.8106,9390,0
+BITS.US,D,20260130,000000,66.95,66.95,64.12,65.2461,4426,0
+BITS.US,D,20260202,000000,62.16,62.96,61.06,62.1917,4278,0
+BITS.US,D,20260203,000000,62.76,62.76,58.95,61.832,14118,0
+BITS.US,D,20260204,000000,60.57,60.57,55.799,57.3807,9502,0
+BITS.US,D,20260205,000000,55.85,55.85,49.3448,49.711,8922,0
+BITS.US,D,20260206,000000,52.25,56.69,52.25,56.3075,13648,0
+BITS.US,D,20260209,000000,55.52,58.74,55.2,58.6066,17208,0
+BITS.US,D,20260210,000000,57.85,58.515,57.05,57.0553,6907,0
+BITS.US,D,20260211,000000,56.86,56.925,54.43,55.7384,15007,0
+BITS.US,D,20260212,000000,55.96,55.96,53.49,53.9789,10580,0
+BITS.US,D,20260213,000000,54.58,57.1,54.58,56.4916,8248,0
+BITS.US,D,20260217,000000,55.18,55.4399,54.385,55.1384,3357,0
+BITS.US,D,20260218,000000,55.47,55.47,54.6185,54.84,1946,0

daily/us/nasdaq etfs/blcr.us.txt

@@ -0,0 +1,492 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLCR.US,D,20231027,000000,24.5,24.51,24.3235,24.3235,1510,0
+BLCR.US,D,20231030,000000,24.6484,24.6484,24.6484,24.6484,18,0
+BLCR.US,D,20231031,000000,24.7707,24.7707,24.7707,24.7707,133,0
+BLCR.US,D,20231101,000000,25.0087,25.0087,25.0087,25.0087,4,0
+BLCR.US,D,20231102,000000,25.19,25.31,25.19,25.2978,2833,0
+BLCR.US,D,20231103,000000,25.5454,25.5454,25.5454,25.5454,135,0
+BLCR.US,D,20231106,000000,25.5655,25.5655,25.5655,25.5655,81,0
+BLCR.US,D,20231107,000000,25.6438,25.6438,25.6438,25.6438,3,0
+BLCR.US,D,20231108,000000,25.6271,25.6271,25.6271,25.6271,10,0
+BLCR.US,D,20231109,000000,25.396,25.396,25.396,25.396,109,0
+BLCR.US,D,20231110,000000,25.7856,25.7856,25.7856,25.7856,79,0
+BLCR.US,D,20231113,000000,25.7209,25.7209,25.7209,25.7209,158,0
+BLCR.US,D,20231114,000000,26.06,26.1391,26.06,26.1391,369,0
+BLCR.US,D,20231115,000000,26.2011,26.2011,26.2011,26.2011,84,0
+BLCR.US,D,20231116,000000,26.27,26.27,26.179,26.2124,663,0
+BLCR.US,D,20231117,000000,26.29,26.3339,26.29,26.3339,425,0
+BLCR.US,D,20231120,000000,26.4,26.63,26.3992,26.56,17140,0
+BLCR.US,D,20231121,000000,26.51,26.51,26.43,26.4684,3873,0
+BLCR.US,D,20231122,000000,26.66,26.66,26.61,26.66,2561,0
+BLCR.US,D,20231124,000000,26.69,26.74,26.66,26.71,4964,0
+BLCR.US,D,20231127,000000,26.672,26.73,26.64,26.6585,3867,0
+BLCR.US,D,20231128,000000,26.61,26.6195,26.58,26.6195,751,0
+BLCR.US,D,20231129,000000,26.78,26.78,26.49,26.5159,1737,0
+BLCR.US,D,20231130,000000,26.56,26.6491,26.52,26.6491,1465,0
+BLCR.US,D,20231201,000000,26.744,26.744,26.744,26.744,132,0
+BLCR.US,D,20231204,000000,26.6133,26.6133,26.6133,26.6133,262,0
+BLCR.US,D,20231205,000000,26.52,26.55,26.4861,26.4861,1174,0
+BLCR.US,D,20231206,000000,26.55,26.55,26.3339,26.3339,752,0
+BLCR.US,D,20231207,000000,26.5602,26.5769,26.5602,26.5769,130,0
+BLCR.US,D,20231208,000000,26.71,26.72,26.68,26.68,445,0
+BLCR.US,D,20231211,000000,26.81,26.81,26.81,26.81,37,0
+BLCR.US,D,20231212,000000,26.81,26.9109,26.76,26.9109,591,0
+BLCR.US,D,20231213,000000,27.2123,27.2123,27.2123,27.2123,264,0
+BLCR.US,D,20231214,000000,27.3884,27.3884,27.3884,27.3884,169,0
+BLCR.US,D,20231215,000000,27.3519,27.3519,27.3519,27.3519,84,0
+BLCR.US,D,20231218,000000,27.54,27.54,27.4964,27.4964,113,0
+BLCR.US,D,20231219,000000,27.68,27.7025,27.66,27.7025,611,0
+BLCR.US,D,20231220,000000,27.64,27.72,27.3363,27.3363,373,0
+BLCR.US,D,20231221,000000,27.64,27.702,27.64,27.702,210,0
+BLCR.US,D,20231222,000000,27.76,27.7728,27.76,27.7728,302,0
+BLCR.US,D,20231226,000000,27.9232,27.9232,27.9232,27.9232,102,0
+BLCR.US,D,20231227,000000,27.9572,27.9572,27.9572,27.9572,82,0
+BLCR.US,D,20231228,000000,28.0256,28.0256,28.0256,28.0256,95,0
+BLCR.US,D,20231229,000000,27.9518,27.9518,27.9518,27.9518,89,0
+BLCR.US,D,20240102,000000,27.7547,27.7547,27.7547,27.7547,135,0
+BLCR.US,D,20240103,000000,27.55,27.55,27.4931,27.4931,1066,0
+BLCR.US,D,20240104,000000,27.4379,27.4379,27.4379,27.4379,52,0
+BLCR.US,D,20240105,000000,27.5,27.61,27.495,27.495,1091,0
+BLCR.US,D,20240108,000000,27.6,27.8806,27.5999,27.8806,826,0
+BLCR.US,D,20240109,000000,27.8248,27.8248,27.8248,27.8248,49,0
+BLCR.US,D,20240110,000000,27.9555,27.9555,27.9555,27.9555,56,0
+BLCR.US,D,20240111,000000,27.91,28.04,27.8887,28.0082,1015,0
+BLCR.US,D,20240112,000000,28.0063,28.0063,28.0063,28.0063,38,0
+BLCR.US,D,20240116,000000,27.86,27.9178,27.86,27.9178,766,0
+BLCR.US,D,20240117,000000,27.7,27.7734,27.7,27.7734,547,0
+BLCR.US,D,20240118,000000,28.0022,28.0022,28.0022,28.0022,1,0
+BLCR.US,D,20240119,000000,28.2762,28.2762,28.2762,28.2762,24,0
+BLCR.US,D,20240122,000000,28.39,28.39,28.352,28.352,645,0
+BLCR.US,D,20240123,000000,28.4703,28.4703,28.4703,28.4703,161,0
+BLCR.US,D,20240124,000000,28.565,28.565,28.565,28.565,45,0
+BLCR.US,D,20240125,000000,28.7241,28.7241,28.7241,28.7241,63,0
+BLCR.US,D,20240126,000000,28.7943,28.7943,28.7943,28.7943,327,0
+BLCR.US,D,20240129,000000,28.83,29.0037,28.83,29.0037,2199,0
+BLCR.US,D,20240130,000000,29.02,29.02,28.93,28.945,1017,0
+BLCR.US,D,20240131,000000,28.8,28.8,28.5329,28.5329,107,0
+BLCR.US,D,20240201,000000,28.76,28.929,28.7499,28.929,390,0
+BLCR.US,D,20240202,000000,29.2948,29.2948,29.2948,29.2948,64,0
+BLCR.US,D,20240205,000000,29.14,29.14,29,29.1187,1415,0
+BLCR.US,D,20240206,000000,29.1091,29.1091,29.1091,29.1091,87,0
+BLCR.US,D,20240207,000000,29.28,29.33,29.2717,29.29,612,0
+BLCR.US,D,20240208,000000,29.38,29.38,29.29,29.29,181,0
+BLCR.US,D,20240209,000000,29.5187,29.5187,29.5187,29.5187,207,0
+BLCR.US,D,20240212,000000,29.5499,29.5499,29.5499,29.5499,8,0
+BLCR.US,D,20240213,000000,29.085,29.085,29.085,29.085,172,0
+BLCR.US,D,20240214,000000,29.3983,29.3983,29.3983,29.3983,129,0
+BLCR.US,D,20240215,000000,29.56,29.56,29.5259,29.5259,336,0
+BLCR.US,D,20240216,000000,29.5,29.5,29.4051,29.4051,251,0
+BLCR.US,D,20240220,000000,29.35,29.35,29.2397,29.2397,1118,0
+BLCR.US,D,20240221,000000,29.3555,29.3555,29.3555,29.3555,220,0
+BLCR.US,D,20240222,000000,29.808,29.8797,29.808,29.8797,7362,0
+BLCR.US,D,20240223,000000,29.9,29.9,29.85,29.8513,373,0
+BLCR.US,D,20240226,000000,29.7118,29.7118,29.7118,29.7118,115,0
+BLCR.US,D,20240227,000000,29.774,29.774,29.774,29.774,50,0
+BLCR.US,D,20240228,000000,29.86,29.86,29.6264,29.6264,162,0
+BLCR.US,D,20240229,000000,29.9135,29.9135,29.9135,29.9135,6,0
+BLCR.US,D,20240301,000000,30.1552,30.1552,30.1552,30.1552,198,0
+BLCR.US,D,20240304,000000,30.0556,30.0556,30.0556,30.0556,137,0
+BLCR.US,D,20240305,000000,29.86,29.86,29.8,29.8,209,0
+BLCR.US,D,20240306,000000,29.9683,29.9683,29.9683,29.9683,110,0
+BLCR.US,D,20240307,000000,30.2487,30.2487,30.2487,30.2487,7,0
+BLCR.US,D,20240308,000000,30.06,30.11,30.06,30.07,1836,0
+BLCR.US,D,20240311,000000,29.9709,29.9709,29.9709,29.9709,51,0
+BLCR.US,D,20240312,000000,30.0701,30.3031,30.0701,30.3031,191,0
+BLCR.US,D,20240313,000000,30.2013,30.2013,30.2013,30.2013,10,0
+BLCR.US,D,20240314,000000,30.0944,30.0944,30.0944,30.0944,14,0
+BLCR.US,D,20240315,000000,29.9815,29.9815,29.9815,29.9815,51,0
+BLCR.US,D,20240318,000000,30.1267,30.1267,30.1267,30.1267,65,0
+BLCR.US,D,20240319,000000,30.1951,30.1951,30.1951,30.1951,34,0
+BLCR.US,D,20240320,000000,30.4157,30.4157,30.4157,30.4157,35,0
+BLCR.US,D,20240321,000000,30.4885,30.4885,30.4885,30.4885,125,0
+BLCR.US,D,20240322,000000,30.4266,30.4266,30.4266,30.4266,251,0
+BLCR.US,D,20240325,000000,30.33,30.33,30.33,30.33,53,0
+BLCR.US,D,20240326,000000,30.3574,30.3574,30.3574,30.3574,159,0
+BLCR.US,D,20240327,000000,30.54,30.6378,30.54,30.6378,509,0
+BLCR.US,D,20240328,000000,30.61,30.61,30.61,30.61,70,0
+BLCR.US,D,20240401,000000,30.74,30.74,30.74,30.74,26,0
+BLCR.US,D,20240402,000000,30.4669,30.4669,30.4669,30.4669,73,0
+BLCR.US,D,20240403,000000,30.5753,30.5753,30.5753,30.5753,76,0
+BLCR.US,D,20240404,000000,30.7824,30.7824,30.1685,30.1685,481,0
+BLCR.US,D,20240405,000000,30.4,30.4851,30.39,30.4851,2645,0
+BLCR.US,D,20240408,000000,30.53,30.53,30.4738,30.4738,256,0
+BLCR.US,D,20240409,000000,30.44,30.5064,30.43,30.5064,1034,0
+BLCR.US,D,20240410,000000,30.2743,30.2743,30.2743,30.2743,1,0
+BLCR.US,D,20240411,000000,30.39,30.4587,30.29,30.4587,765,0
+BLCR.US,D,20240412,000000,29.9474,29.9474,29.9474,29.9474,9,0
+BLCR.US,D,20240415,000000,30.23,30.23,29.6374,29.6374,195,0
+BLCR.US,D,20240416,000000,29.5735,29.5735,29.5735,29.5735,23,0
+BLCR.US,D,20240417,000000,29.372,29.372,29.372,29.372,86,0
+BLCR.US,D,20240418,000000,29.2312,29.2312,29.2312,29.2312,97,0
+BLCR.US,D,20240419,000000,29.17,29.2,29.17,29.2,1493,0
+BLCR.US,D,20240422,000000,29.2882,29.2882,29.2882,29.2882,1,0
+BLCR.US,D,20240423,000000,29.6386,29.6386,29.6386,29.6386,1,0
+BLCR.US,D,20240424,000000,29.54,29.54,29.54,29.54,62,0
+BLCR.US,D,20240425,000000,29.3433,29.3433,29.3433,29.3433,10,0
+BLCR.US,D,20240426,000000,29.7506,29.7506,29.7506,29.7506,67,0
+BLCR.US,D,20240429,000000,29.73,29.73,29.73,29.73,9,0
+BLCR.US,D,20240430,000000,29.57,29.57,29.3716,29.3716,146,0
+BLCR.US,D,20240501,000000,29.41,29.41,29.3836,29.3836,176,0
+BLCR.US,D,20240502,000000,29.67,29.6859,29.67,29.6859,321,0
+BLCR.US,D,20240503,000000,30.0659,30.0659,30.0659,30.0659,89,0
+BLCR.US,D,20240506,000000,30.3683,30.3683,30.3683,30.3683,24,0
+BLCR.US,D,20240507,000000,30.4449,30.4449,30.4449,30.4449,2,0
+BLCR.US,D,20240508,000000,30.3791,30.3791,30.3791,30.3791,26,0
+BLCR.US,D,20240509,000000,30.36,30.5467,30.35,30.5467,655,0
+BLCR.US,D,20240510,000000,30.5917,30.5917,30.5917,30.5917,8,0
+BLCR.US,D,20240513,000000,30.5458,30.5458,30.5458,30.5458,3,0
+BLCR.US,D,20240514,000000,30.7506,30.7506,30.7506,30.7506,1,0
+BLCR.US,D,20240515,000000,30.85,31.02,30.85,31.02,363,0
+BLCR.US,D,20240516,000000,31.0183,31.0183,31.0183,31.0183,10,0
+BLCR.US,D,20240517,000000,30.9894,30.9894,30.9894,30.9894,25,0
+BLCR.US,D,20240520,000000,31.0078,31.0078,31.0078,31.0078,78,0
+BLCR.US,D,20240521,000000,31.0146,31.0653,31.0146,31.0653,817,0
+BLCR.US,D,20240522,000000,31.02,31.02,31.02,31.02,22,0
+BLCR.US,D,20240523,000000,30.7686,30.7686,30.7686,30.7686,77,0
+BLCR.US,D,20240524,000000,31.0122,31.0122,31.0122,31.0122,100,0
+BLCR.US,D,20240528,000000,31.0016,31.0016,31.0016,31.0016,23,0
+BLCR.US,D,20240529,000000,30.82,30.83,30.7547,30.7547,1147,0
+BLCR.US,D,20240530,000000,30.7,30.7,30.6135,30.6135,2358,0
+BLCR.US,D,20240531,000000,30.5902,30.7831,30.5902,30.7831,312,0
+BLCR.US,D,20240603,000000,30.64,30.8375,30.625,30.8375,1912,0
+BLCR.US,D,20240604,000000,30.824,30.824,30.824,30.824,118,0
+BLCR.US,D,20240605,000000,31.11,31.16,31.11,31.1452,1035,0
+BLCR.US,D,20240606,000000,31.22,31.22,31.1457,31.1457,450,0
+BLCR.US,D,20240607,000000,31.12,31.12,31.0503,31.0503,1817,0
+BLCR.US,D,20240610,000000,31.1068,31.13,31.1,31.1046,555,0
+BLCR.US,D,20240611,000000,31.11,31.13,31.1,31.1055,942,0
+BLCR.US,D,20240612,000000,31.3,31.39,31.25,31.3389,924,0
+BLCR.US,D,20240613,000000,31.21,31.24,31.21,31.2244,716,0
+BLCR.US,D,20240614,000000,30.99,31.04,30.99,31.0373,206,0
+BLCR.US,D,20240617,000000,31.22,31.24,31.1982,31.1982,784,0
+BLCR.US,D,20240618,000000,31.13,31.17,31.13,31.155,1042,0
+BLCR.US,D,20240620,000000,31.23,31.2336,31.21,31.2147,718,0
+BLCR.US,D,20240621,000000,31.24,31.24,31.24,31.24,139,0
+BLCR.US,D,20240624,000000,31.2329,31.2329,31.2329,31.2329,60,0
+BLCR.US,D,20240625,000000,31.3347,31.3347,31.3347,31.3347,5,0
+BLCR.US,D,20240626,000000,31.25,31.3228,31.2357,31.3228,1000,0
+BLCR.US,D,20240627,000000,31.3355,31.3355,31.3355,31.3355,5,0
+BLCR.US,D,20240628,000000,31.25,31.2535,31.25,31.2535,105,0
+BLCR.US,D,20240701,000000,31.2782,31.2782,31.2782,31.2782,20,0
+BLCR.US,D,20240702,000000,31.24,31.4524,31.19,31.4524,4861,0
+BLCR.US,D,20240703,000000,31.5,31.5243,31.5,31.5243,101,0
+BLCR.US,D,20240705,000000,31.684,31.7115,31.684,31.7115,325,0
+BLCR.US,D,20240708,000000,31.7365,31.7365,31.7365,31.7365,184,0
+BLCR.US,D,20240709,000000,31.7042,31.7042,31.7042,31.7042,64,0
+BLCR.US,D,20240710,000000,32.0749,32.0749,32.0749,32.0749,42,0
+BLCR.US,D,20240711,000000,31.9164,31.9164,31.9164,31.9164,36,0
+BLCR.US,D,20240712,000000,32.03,32.03,32.03,32.03,19,0
+BLCR.US,D,20240715,000000,32.1,32.1,31.97,31.97,234,0
+BLCR.US,D,20240716,000000,32.1583,32.1583,32.1583,32.1583,6,0
+BLCR.US,D,20240717,000000,31.75,31.75,31.56,31.56,561,0
+BLCR.US,D,20240718,000000,31.2418,31.2418,31.2418,31.2418,11,0
+BLCR.US,D,20240719,000000,30.9956,30.9956,30.9956,30.9956,6,0
+BLCR.US,D,20240722,000000,31.3203,31.3203,31.3203,31.3203,76,0
+BLCR.US,D,20240723,000000,31.3221,31.3221,31.3221,31.3221,17,0
+BLCR.US,D,20240724,000000,30.6508,30.6508,30.6508,30.6508,31,0
+BLCR.US,D,20240725,000000,30.82,30.82,30.5496,30.5496,121,0
+BLCR.US,D,20240726,000000,30.95,30.95,30.95,30.95,53,0
+BLCR.US,D,20240729,000000,31.02,31.07,30.9979,30.9979,275,0
+BLCR.US,D,20240730,000000,31.0269,31.0269,31.0269,31.0269,71,0
+BLCR.US,D,20240731,000000,31.42,31.42,31.3929,31.3929,177,0
+BLCR.US,D,20240801,000000,30.9117,30.9117,30.9117,30.9117,1,0
+BLCR.US,D,20240802,000000,30.37,30.37,30.2,30.2,271,0
+BLCR.US,D,20240805,000000,29.23,29.51,29.23,29.44,871,0
+BLCR.US,D,20240806,000000,29.6453,29.6453,29.6453,29.6453,101,0
+BLCR.US,D,20240807,000000,29.4538,29.4538,29.4538,29.4538,38,0
+BLCR.US,D,20240808,000000,30.11,30.11,30.11,30.11,4,0
+BLCR.US,D,20240809,000000,30.03,30.2608,30.03,30.2608,186,0
+BLCR.US,D,20240812,000000,30.28,30.28,30.2103,30.2103,504,0
+BLCR.US,D,20240813,000000,30.765,30.765,30.765,30.765,181,0
+BLCR.US,D,20240814,000000,30.7999,30.852,30.7999,30.852,122,0
+BLCR.US,D,20240815,000000,31.39,31.39,31.3743,31.3743,607,0
+BLCR.US,D,20240816,000000,31.22,31.47,31.22,31.47,653,0
+BLCR.US,D,20240819,000000,31.7691,31.7691,31.7691,31.7691,43,0
+BLCR.US,D,20240820,000000,31.7048,31.7048,31.7048,31.7048,105,0
+BLCR.US,D,20240821,000000,31.8714,31.8714,31.8714,31.8714,80,0
+BLCR.US,D,20240822,000000,31.59,31.59,31.59,31.59,54,0
+BLCR.US,D,20240823,000000,31.9466,31.9466,31.9466,31.9466,1,0
+BLCR.US,D,20240826,000000,31.7825,31.7825,31.7825,31.7825,77,0
+BLCR.US,D,20240827,000000,31.77,31.8319,31.7601,31.8319,1002,0
+BLCR.US,D,20240828,000000,31.805,31.805,31.6854,31.6854,158,0
+BLCR.US,D,20240829,000000,31.66,31.66,31.66,31.66,22,0
+BLCR.US,D,20240830,000000,32.0144,32.0144,32.0144,32.0144,10,0
+BLCR.US,D,20240903,000000,31.27,31.27,31.27,31.27,98,0
+BLCR.US,D,20240904,000000,31.1018,31.1018,31.1018,31.1018,2,0
+BLCR.US,D,20240905,000000,31.0033,31.0033,31.0033,31.0033,158,0
+BLCR.US,D,20240906,000000,30.4269,30.4269,30.4269,30.4269,114,0
+BLCR.US,D,20240909,000000,30.7049,30.7049,30.7049,30.7049,67,0
+BLCR.US,D,20240910,000000,30.81,30.81,30.805,30.805,165,0
+BLCR.US,D,20240911,000000,31.13,31.13,31.13,31.13,84,0
+BLCR.US,D,20240912,000000,31.3387,31.3387,31.3387,31.3387,18,0
+BLCR.US,D,20240913,000000,31.5842,31.5842,31.5842,31.5842,86,0
+BLCR.US,D,20240916,000000,31.6355,31.6355,31.6355,31.6355,3,0
+BLCR.US,D,20240917,000000,31.6265,31.6265,31.6265,31.6265,16,0
+BLCR.US,D,20240918,000000,31.829,31.829,31.6009,31.6009,1776,0
+BLCR.US,D,20240919,000000,32.19,32.2009,32.1187,32.1187,503,0
+BLCR.US,D,20240920,000000,31.9999,31.9999,31.9757,31.9757,197,0
+BLCR.US,D,20240923,000000,31.9983,32.03,31.9983,32.0176,1591,0
+BLCR.US,D,20240924,000000,32.0698,32.0698,32.0698,32.0698,34,0
+BLCR.US,D,20240925,000000,31.9175,31.9175,31.9175,31.9175,3,0
+BLCR.US,D,20240926,000000,32.2174,32.2174,32.2174,32.2174,100,0
+BLCR.US,D,20240927,000000,32.221,32.24,32.1206,32.1206,2311,0
+BLCR.US,D,20240930,000000,32.0499,32.168,32.0499,32.168,2545,0
+BLCR.US,D,20241001,000000,31.84,31.84,31.84,31.84,10196,0
+BLCR.US,D,20241002,000000,31.74,31.85,31.74,31.82,487,0
+BLCR.US,D,20241003,000000,31.706,31.706,31.706,31.706,37,0
+BLCR.US,D,20241004,000000,31.88,32.04,31.88,32.04,1057,0
+BLCR.US,D,20241007,000000,31.78,31.78,31.78,31.78,138,0
+BLCR.US,D,20241008,000000,31.85,31.87,31.85,31.87,1054,0
+BLCR.US,D,20241009,000000,32.07,32.07,32.07,32.07,26,0
+BLCR.US,D,20241010,000000,32,32,32,32,48,0
+BLCR.US,D,20241011,000000,32.292,32.292,32.292,32.292,3,0
+BLCR.US,D,20241014,000000,32.46,32.46,32.46,32.46,5,0
+BLCR.US,D,20241015,000000,32.17,32.17,32.17,32.17,36,0
+BLCR.US,D,20241016,000000,32.2995,32.2995,32.2995,32.2995,14,0
+BLCR.US,D,20241017,000000,32.34,32.34,32.25,32.25,1292,0
+BLCR.US,D,20241018,000000,32.31,32.33,32.31,32.33,314,0
+BLCR.US,D,20241021,000000,32.28,32.28,32.28,32.28,46,0
+BLCR.US,D,20241022,000000,32.24,32.2437,32.24,32.2437,203,0
+BLCR.US,D,20241023,000000,31.8812,31.92,31.8812,31.92,560,0
+BLCR.US,D,20241024,000000,31.7,31.7,31.7,31.7,202,0
+BLCR.US,D,20241025,000000,31.72,31.72,31.72,31.72,26,0
+BLCR.US,D,20241028,000000,31.77,31.8696,31.77,31.82,1074,0
+BLCR.US,D,20241029,000000,31.9896,32.05,31.975,32.03,6770,0
+BLCR.US,D,20241030,000000,31.97,32.0434,31.8809,31.8809,252,0
+BLCR.US,D,20241031,000000,31.6,31.6,31.2,31.2,174,0
+BLCR.US,D,20241101,000000,31.5,31.59,31.5,31.59,443,0
+BLCR.US,D,20241104,000000,31.5299,31.5299,31.39,31.39,290,0
+BLCR.US,D,20241105,000000,31.7519,31.7519,31.7519,31.7519,104,0
+BLCR.US,D,20241106,000000,32.35,32.46,32.35,32.46,151,0
+BLCR.US,D,20241107,000000,32.77,32.77,32.77,32.77,193,0
+BLCR.US,D,20241108,000000,32.81,32.81,32.76,32.76,345,0
+BLCR.US,D,20241111,000000,32.74,32.78,32.67,32.67,494,0
+BLCR.US,D,20241122,000000,32.19,32.31,32.19,32.31,174,0
+BLCR.US,D,20241202,000000,32.83,32.9,32.83,32.9,417,0
+BLCR.US,D,20241211,000000,33.43,33.4854,33.43,33.4854,806,0
+BLCR.US,D,20241216,000000,33.87,33.92,33.87,33.92,1393,0
+BLCR.US,D,20241218,000000,33.43,33.43,32.28,32.28,104,0
+BLCR.US,D,20241219,000000,32.54,32.55,32.3537,32.3537,4139,0
+BLCR.US,D,20241220,000000,32.19,32.71,32.12,32.71,481,0
+BLCR.US,D,20241223,000000,32.8047,32.9789,32.67,32.9789,393,0
+BLCR.US,D,20241224,000000,33.263,33.3538,33.263,33.3538,644,0
+BLCR.US,D,20241226,000000,33.36,33.45,33.36,33.4175,559,0
+BLCR.US,D,20241227,000000,32.9,33.03,32.8999,33.03,582,0
+BLCR.US,D,20241230,000000,32.46,32.61,32.46,32.61,154,0
+BLCR.US,D,20241231,000000,32.76,32.76,32.4742,32.4742,173,0
+BLCR.US,D,20250102,000000,32.94,32.94,32.5599,32.5599,330,0
+BLCR.US,D,20250106,000000,33.51,33.51,33.2994,33.2994,1152,0
+BLCR.US,D,20250107,000000,33.14,33.14,32.8859,32.8859,254,0
+BLCR.US,D,20250108,000000,32.79,32.92,32.79,32.92,121,0
+BLCR.US,D,20250110,000000,32.65,32.65,32.54,32.54,247,0
+BLCR.US,D,20250114,000000,32.77,32.77,32.6424,32.6424,262,0
+BLCR.US,D,20250115,000000,33.3,33.3111,33.3,33.3111,123,0
+BLCR.US,D,20250116,000000,33.37,33.37,33.3422,33.3422,173,0
+BLCR.US,D,20250117,000000,33.75,33.76,33.6764,33.6764,525,0
+BLCR.US,D,20250121,000000,34.17,34.17,34.1434,34.1434,425,0
+BLCR.US,D,20250122,000000,34.45,34.52,34.45,34.4944,236,0
+BLCR.US,D,20250123,000000,34.69,34.8167,34.69,34.8167,200,0
+BLCR.US,D,20250124,000000,34.9,34.9,34.7578,34.7578,106,0
+BLCR.US,D,20250127,000000,33.75,33.75,33.62,33.62,140,0
+BLCR.US,D,20250129,000000,34.09,34.09,34.0175,34.0175,110,0
+BLCR.US,D,20250130,000000,34.32,34.32,34.2533,34.2533,259,0
+BLCR.US,D,20250131,000000,34.58,34.58,34.1563,34.1563,163,0
+BLCR.US,D,20250203,000000,33.49,34.03,33.49,34.03,412,0
+BLCR.US,D,20250204,000000,34.31,34.31,34.2848,34.2848,318,0
+BLCR.US,D,20250205,000000,34.42,34.5826,34.42,34.5826,261,0
+BLCR.US,D,20250206,000000,34.71,34.71,34.7062,34.7062,111,0
+BLCR.US,D,20250207,000000,34.73,34.7301,34.3933,34.3933,542,0
+BLCR.US,D,20250210,000000,34.5505,34.6826,34.48,34.6826,368,0
+BLCR.US,D,20250211,000000,34.59,34.62,34.5,34.62,2978,0
+BLCR.US,D,20250212,000000,34.28,34.42,34.28,34.37,269,0
+BLCR.US,D,20250213,000000,34.51,34.56,34.51,34.56,132,0
+BLCR.US,D,20250218,000000,34.62,34.62,34.43,34.49,739,0
+BLCR.US,D,20250219,000000,34.47,34.5375,34.4599,34.5375,543,0
+BLCR.US,D,20250220,000000,34.34,34.34,34.2499,34.3277,410,0
+BLCR.US,D,20250221,000000,34.2,34.2,33.5427,33.5427,268,0
+BLCR.US,D,20250224,000000,33.72,33.72,33.24,33.24,10402,0
+BLCR.US,D,20250225,000000,32.84,33.06,32.84,32.952,2742,0
+BLCR.US,D,20250226,000000,33.18,33.39,33.18,33.1839,1480,0
+BLCR.US,D,20250227,000000,33.47,33.47,32.6114,32.6114,3162,0
+BLCR.US,D,20250228,000000,32.79,33.14,32.79,33.1,694,0
+BLCR.US,D,20250303,000000,33.11,33.11,32.3485,32.3485,311,0
+BLCR.US,D,20250304,000000,31.98,31.98,31.95,31.95,326,0
+BLCR.US,D,20250305,000000,31.99,32.5,31.99,32.49,2608,0
+BLCR.US,D,20250307,000000,31.37,31.39,31.36,31.39,322,0
+BLCR.US,D,20250311,000000,30.4433,30.4433,30.37,30.37,397,0
+BLCR.US,D,20250312,000000,30.69,30.76,30.6425,30.76,1987,0
+BLCR.US,D,20250313,000000,30.29,30.29,30.23,30.23,845,0
+BLCR.US,D,20250314,000000,30.742,30.9261,30.742,30.9261,1803,0
+BLCR.US,D,20250317,000000,31.05,31.33,31.05,31.2006,303,0
+BLCR.US,D,20250318,000000,30.76,30.8364,30.76,30.83,2423,0
+BLCR.US,D,20250319,000000,31.03,31.34,31.03,31.242,337,0
+BLCR.US,D,20250320,000000,31.51,31.51,31.2927,31.2927,205,0
+BLCR.US,D,20250321,000000,31.07,31.25,31.07,31.25,211,0
+BLCR.US,D,20250324,000000,31.88,31.92,31.88,31.92,198,0
+BLCR.US,D,20250325,000000,32.07,32.07,32,32,421,0
+BLCR.US,D,20250327,000000,31.22,31.22,31.1439,31.1439,309,0
+BLCR.US,D,20250331,000000,30.03,30.61,30.03,30.61,3274,0
+BLCR.US,D,20250402,000000,30.82,31.1607,30.82,31.1607,111,0
+BLCR.US,D,20250407,000000,26.56,28.62,26.56,27.66,1396,0
+BLCR.US,D,20250409,000000,29.31,29.9437,29.31,29.9437,1313,0
+BLCR.US,D,20250410,000000,29.1679,29.1679,28.78,28.78,2656,0
+BLCR.US,D,20250411,000000,28.78,29.16,28.78,29.16,135,0
+BLCR.US,D,20250414,000000,29.57,29.57,29.17,29.17,200,0
+BLCR.US,D,20250415,000000,29.4,29.4,29.1345,29.1345,185,0
+BLCR.US,D,20250416,000000,28.76,28.76,28.52,28.52,430,0
+BLCR.US,D,20250417,000000,28.6,28.68,28.4952,28.4952,357,0
+BLCR.US,D,20250421,000000,27.89,27.89,27.69,27.69,221,0
+BLCR.US,D,20250422,000000,28.01,28.5346,28.01,28.5224,785,0
+BLCR.US,D,20250423,000000,29.6,29.6,29.18,29.18,216,0
+BLCR.US,D,20250424,000000,29.78,29.98,29.78,29.98,226,0
+BLCR.US,D,20250425,000000,30.05,30.2746,30.05,30.2746,171,0
+BLCR.US,D,20250428,000000,30.34,30.34,30.24,30.24,152,0
+BLCR.US,D,20250429,000000,30.19,30.4215,30.19,30.4215,313,0
+BLCR.US,D,20250501,000000,31.22,31.2201,31.11,31.11,1524,0
+BLCR.US,D,20250509,000000,31.9836,31.9865,31.93,31.9865,872,0
+BLCR.US,D,20250512,000000,32.81,33.0046,32.81,33.0046,254,0
+BLCR.US,D,20250514,000000,33.51,33.5616,33.49,33.5616,846,0
+BLCR.US,D,20250515,000000,33.69,33.69,33.5779,33.5779,1116,0
+BLCR.US,D,20250516,000000,33.776,33.8224,33.776,33.8224,1059,0
+BLCR.US,D,20250519,000000,33.83,33.97,33.83,33.97,761,0
+BLCR.US,D,20250520,000000,33.82,33.8421,33.82,33.8421,184,0
+BLCR.US,D,20250522,000000,33.38,33.38,33.2981,33.2981,505,0
+BLCR.US,D,20250523,000000,33.16,33.31,33.16,33.2354,1299,0
+BLCR.US,D,20250527,000000,33.8,33.97,33.8,33.97,1006,0
+BLCR.US,D,20250528,000000,33.96,33.99,33.8927,33.8927,1654,0
+BLCR.US,D,20250530,000000,33.9,34,33.66,34,3926,0
+BLCR.US,D,20250602,000000,33.93,34.31,33.93,34.31,306,0
+BLCR.US,D,20250610,000000,34.71,34.8377,34.71,34.8377,152,0
+BLCR.US,D,20250612,000000,34.74,35.09,34.74,35.09,315,0
+BLCR.US,D,20250613,000000,34.845,34.845,34.6431,34.6431,120,0
+BLCR.US,D,20250617,000000,35.0024,35.065,35.0024,35.065,1846,0
+BLCR.US,D,20250620,000000,34.86,34.86,34.7642,34.7642,113,0
+BLCR.US,D,20250625,000000,35.81,35.8396,35.7924,35.7924,573,0
+BLCR.US,D,20250627,000000,36.3835,36.4338,36.3835,36.4338,171,0
+BLCR.US,D,20250630,000000,36.54,36.6,36.5274,36.56,3950,0
+BLCR.US,D,20250701,000000,36.5,36.5,36.18,36.22,1009,0
+BLCR.US,D,20250703,000000,36.34,36.5627,36.34,36.5627,804,0
+BLCR.US,D,20250707,000000,36.19,36.36,36.17,36.36,1529,0
+BLCR.US,D,20250708,000000,36.48,36.48,36.23,36.2803,1256,0
+BLCR.US,D,20250709,000000,36.42,36.5854,36.41,36.5854,666,0
+BLCR.US,D,20250710,000000,36.52,36.52,36.471,36.471,1943,0
+BLCR.US,D,20250722,000000,36.65,36.65,36.6288,36.6288,831,0
+BLCR.US,D,20250723,000000,36.8,36.9827,36.69,36.9827,1868,0
+BLCR.US,D,20250728,000000,37.37,37.37,37.3009,37.3009,316,0
+BLCR.US,D,20250729,000000,37.3099,37.3099,37.0615,37.0615,1601,0
+BLCR.US,D,20250730,000000,37.14,37.2471,37.14,37.2471,1668,0
+BLCR.US,D,20250801,000000,37.115,37.15,36.8572,36.8572,474,0
+BLCR.US,D,20250808,000000,37.95,37.95,37.9118,37.9118,139,0
+BLCR.US,D,20250811,000000,38,38,37.8409,37.8409,5877,0
+BLCR.US,D,20250812,000000,37.84,38.2517,37.77,38.2517,4449,0
+BLCR.US,D,20250813,000000,38.161,38.2761,38.161,38.2761,336,0
+BLCR.US,D,20250814,000000,38.15,38.3338,38.15,38.3338,305,0
+BLCR.US,D,20250815,000000,38.2999,38.2999,38.1738,38.1738,220,0
+BLCR.US,D,20250818,000000,38.076,38.116,38.076,38.116,229,0
+BLCR.US,D,20250820,000000,37.52,37.59,37.52,37.551,309,0
+BLCR.US,D,20250822,000000,37.61,38.0708,37.6099,38.0708,274,0
+BLCR.US,D,20250827,000000,38.29,38.29,38.2673,38.2673,167,0
+BLCR.US,D,20250828,000000,38.48,38.4804,38.48,38.4804,294,0
+BLCR.US,D,20250829,000000,38.17,38.17,38.115,38.115,403,0
+BLCR.US,D,20250902,000000,37.66,37.8953,37.61,37.8953,1216,0
+BLCR.US,D,20250903,000000,37.98,38.1242,37.98,38.1242,244,0
+BLCR.US,D,20250905,000000,38.7798,38.8563,38.7798,38.8563,135,0
+BLCR.US,D,20250909,000000,39.26,39.3937,39.26,39.3937,367,0
+BLCR.US,D,20250910,000000,39.4622,39.4622,39.3127,39.3127,261,0
+BLCR.US,D,20250916,000000,39.6208,39.7503,39.6208,39.7503,543,0
+BLCR.US,D,20250917,000000,39.69,39.69,39.6359,39.6359,139,0
+BLCR.US,D,20250919,000000,39.8668,40.0091,39.8668,40.0091,298,0
+BLCR.US,D,20250923,000000,40.13,40.13,39.806,39.806,418,0
+BLCR.US,D,20250924,000000,39.79,39.79,39.6001,39.6001,1203,0
+BLCR.US,D,20250925,000000,39.25,39.32,39.2172,39.2737,721,0
+BLCR.US,D,20250930,000000,39.98,40.0849,39.8317,40.0849,867,0
+BLCR.US,D,20251001,000000,40.14,40.2479,40.14,40.2479,538,0
+BLCR.US,D,20251002,000000,39.94,40.0788,39.91,40.0788,3319,0
+BLCR.US,D,20251003,000000,40.15,40.15,40.0453,40.0453,436,0
+BLCR.US,D,20251006,000000,40.07,40.07,39.8873,39.8873,392,0
+BLCR.US,D,20251007,000000,39.7,39.8253,39.7,39.8253,3198,0
+BLCR.US,D,20251008,000000,39.9409,40.1205,39.9409,40.1205,309,0
+BLCR.US,D,20251009,000000,39.96,39.9725,39.96,39.9725,205,0
+BLCR.US,D,20251010,000000,39.19,39.2655,38.8633,38.8633,960,0
+BLCR.US,D,20251013,000000,39.39,39.4975,39.39,39.4975,321,0
+BLCR.US,D,20251014,000000,39.45,39.45,39.3968,39.3968,288,0
+BLCR.US,D,20251022,000000,40.15,40.15,39.73,39.7969,717,0
+BLCR.US,D,20251023,000000,40.24,40.29,40.235,40.2664,2916,0
+BLCR.US,D,20251024,000000,40.87,40.8701,40.8028,40.8028,281,0
+BLCR.US,D,20251027,000000,41.31,41.3769,41.31,41.3769,663,0
+BLCR.US,D,20251028,000000,41.58,41.58,41.4776,41.4776,177,0
+BLCR.US,D,20251029,000000,41.73,41.73,41.5,41.5934,3773,0
+BLCR.US,D,20251030,000000,41.72,41.72,41.2288,41.2288,452,0
+BLCR.US,D,20251031,000000,41.89,41.89,41.5695,41.5695,809,0
+BLCR.US,D,20251103,000000,41.98,41.98,41.6891,41.6891,5171,0
+BLCR.US,D,20251104,000000,41.01,41.5,41.01,41.1243,642,0
+BLCR.US,D,20251105,000000,41.63,41.63,41.4847,41.4847,137,0
+BLCR.US,D,20251106,000000,41.15,41.1807,41.15,41.1807,353,0
+BLCR.US,D,20251107,000000,40.75,41.2311,40.48,41.2311,7345,0
+BLCR.US,D,20251110,000000,41.84,42.09,41.84,42.0752,37514,0
+BLCR.US,D,20251111,000000,41.79,41.9653,41.7899,41.9653,1729,0
+BLCR.US,D,20251112,000000,42,42.005,41.9599,41.9599,721,0
+BLCR.US,D,20251113,000000,41.81,41.81,41.13,41.1528,2007,0
+BLCR.US,D,20251114,000000,41.01,41.22,40.8301,41.0988,586181,0
+BLCR.US,D,20251117,000000,41.2,41.3152,40.5545,40.7027,8478,0
+BLCR.US,D,20251118,000000,40.01,40.44,40.01,40.2398,5661,0
+BLCR.US,D,20251119,000000,40.62,40.62,40.215,40.3573,1232,0
+BLCR.US,D,20251120,000000,40.15,40.15,39.4795,39.4795,3224,0
+BLCR.US,D,20251121,000000,39.6044,39.98,39.6044,39.8652,9275,0
+BLCR.US,D,20251124,000000,40.7,40.8828,40.7,40.8828,976,0
+BLCR.US,D,20251125,000000,40.85,41.4369,40.85,41.4369,539,0
+BLCR.US,D,20251126,000000,41.96,41.96,41.786,41.786,404,0
+BLCR.US,D,20251128,000000,41.92,42.0627,41.92,42.0627,238405,0
+BLCR.US,D,20251201,000000,41.86,41.98,41.84,41.8418,3038,0
+BLCR.US,D,20251202,000000,42.075,42.16,41.8475,41.8475,702,0
+BLCR.US,D,20251203,000000,41.7,41.8,41.7,41.7022,3952,0
+BLCR.US,D,20251204,000000,41.65,41.76,41.65,41.6881,890,0
+BLCR.US,D,20251205,000000,41.9589,41.9589,41.85,41.8872,599794,0
+BLCR.US,D,20251208,000000,42,42,41.74,41.8138,823,0
+BLCR.US,D,20251210,000000,41.87,42.3,41.87,42.2133,3246,0
+BLCR.US,D,20251211,000000,42.64,42.645,42.64,42.6422,2964,0
+BLCR.US,D,20251212,000000,42.44,42.48,41.6852,41.6852,739317,0
+BLCR.US,D,20251215,000000,41.73,41.73,41.4502,41.4502,46806,0
+BLCR.US,D,20251216,000000,41.18,41.3372,41.11,41.3372,666,0
+BLCR.US,D,20251217,000000,41.44,41.44,40.8403,40.8403,7691,0
+BLCR.US,D,20251218,000000,41.558,41.558,41.4317,41.4317,1344,0
+BLCR.US,D,20251219,000000,41.97,42.1499,41.96,42.1041,1653,0
+BLCR.US,D,20251222,000000,42.44,42.46,42.32,42.4537,13077,0
+BLCR.US,D,20251223,000000,42.53,42.74,42.53,42.7223,4475,0
+BLCR.US,D,20251224,000000,42.83,42.925,42.83,42.8881,377,0
+BLCR.US,D,20251226,000000,42.97,42.97,42.8672,42.9448,9562,0
+BLCR.US,D,20251229,000000,42.8,42.84,42.682,42.8042,7768,0
+BLCR.US,D,20251230,000000,42.82,42.89,42.7836,42.8005,22425,0
+BLCR.US,D,20251231,000000,42.8,42.8,42.3578,42.3578,46073,0
+BLCR.US,D,20260102,000000,42.8,42.8,42.384,42.5989,4246,0
+BLCR.US,D,20260105,000000,42.8741,43.19,42.8741,43.0725,8005,0
+BLCR.US,D,20260106,000000,43.289,43.73,43.28,43.7057,6278,0
+BLCR.US,D,20260107,000000,43.66,43.81,43.5788,43.5788,2680,0
+BLCR.US,D,20260108,000000,43.74,43.74,43.03,43.1086,3641,0
+BLCR.US,D,20260109,000000,43.33,43.631,43.33,43.6085,4184,0
+BLCR.US,D,20260112,000000,43.5,43.74,43.413,43.705,12034,0
+BLCR.US,D,20260113,000000,43.92,43.92,43.58,43.6664,1888,0
+BLCR.US,D,20260114,000000,43.68,43.68,43.045,43.3143,9776,0
+BLCR.US,D,20260115,000000,43.6,43.883,43.5675,43.5675,2150,0
+BLCR.US,D,20260116,000000,43.85,43.85,43.5305,43.5305,14596,0
+BLCR.US,D,20260120,000000,43.05,43.2586,42.68,42.7239,7102,0
+BLCR.US,D,20260121,000000,42.86,43.2193,42.86,43.16,6997,0
+BLCR.US,D,20260122,000000,43.41,43.58,43.4092,43.4937,146861,0
+BLCR.US,D,20260123,000000,43.34,43.535,43.34,43.3988,4297,0
+BLCR.US,D,20260126,000000,43.6108,43.68,43.5902,43.5902,4443,0
+BLCR.US,D,20260127,000000,43.87,43.91,43.8406,43.8406,987,0
+BLCR.US,D,20260128,000000,44.14,44.24,44.055,44.1788,17032,0
+BLCR.US,D,20260129,000000,43.61,44.2044,43.55,44.2044,3226,0
+BLCR.US,D,20260130,000000,44,44,43.28,43.4359,4304,0
+BLCR.US,D,20260202,000000,43.725,44.1881,43.725,44.0526,3714,0
+BLCR.US,D,20260203,000000,43.8,43.85,43.42,43.5948,15299,0
+BLCR.US,D,20260204,000000,43.46,43.46,42.43,42.73,17556,0
+BLCR.US,D,20260205,000000,42.8,42.8,42.26,42.4501,9467,0
+BLCR.US,D,20260206,000000,42.95,43.25,42.7,43.2447,4219,0
+BLCR.US,D,20260209,000000,43.44,43.8301,43.44,43.6473,1836,0
+BLCR.US,D,20260210,000000,43.55,43.669,43.3833,43.3833,8383,0
+BLCR.US,D,20260211,000000,43.28,43.49,43.28,43.3963,2391,0
+BLCR.US,D,20260212,000000,43.61,43.61,42.5143,42.5143,4884,0
+BLCR.US,D,20260213,000000,42.6,42.84,42.55,42.6601,10984,0
+BLCR.US,D,20260217,000000,42.44,42.8401,42.29,42.6456,12884,0
+BLCR.US,D,20260218,000000,42.8,43.27,42.79,43.09,10763,0

daily/us/nasdaq etfs/bmax.us.txt

@@ -0,0 +1,226 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BMAX.US,D,20250314,000000,25.26,26.75,25.26,26.5001,259918,0
+BMAX.US,D,20250317,000000,26.51,26.56,25.8501,26.3097,137599,0
+BMAX.US,D,20250318,000000,25.99,26,25.28,25.5425,78079,0
+BMAX.US,D,20250319,000000,25.69,26.52,25.64,26.51,88754,0
+BMAX.US,D,20250320,000000,25.79,26.4,25.74,26.035,28224,0
+BMAX.US,D,20250321,000000,25.73,26.2,25.7092,26.14,16100,0
+BMAX.US,D,20250324,000000,26.67,27.5,26.2813,27.34,102477,0
+BMAX.US,D,20250325,000000,27.57,27.81,27.3,27.81,39351,0
+BMAX.US,D,20250326,000000,27.64,27.64,26.95,27.0834,17832,0
+BMAX.US,D,20250327,000000,26.9224,27.2328,26.7745,26.93,17462,0
+BMAX.US,D,20250328,000000,26.88,26.88,25.79,25.795,24481,0
+BMAX.US,D,20250331,000000,25.24,25.78,25,25.31,19050,0
+BMAX.US,D,20250401,000000,25.45,26.08,25.3193,26.06,50211,0
+BMAX.US,D,20250402,000000,25.82,26.4,25.82,26.26,17476,0
+BMAX.US,D,20250403,000000,25.31,25.8,24.71,24.98,24702,0
+BMAX.US,D,20250404,000000,24.11,25.8086,24.11,25.53,18255,0
+BMAX.US,D,20250407,000000,23.75,24.7,23.06,23.7,19776,0
+BMAX.US,D,20250408,000000,24.51,25.01,22.52,22.52,13854,0
+BMAX.US,D,20250409,000000,22.67,26.31,22.67,25.535,19243,0
+BMAX.US,D,20250410,000000,25.0114,25.0114,24.2078,24.2078,3208,0
+BMAX.US,D,20250411,000000,24.85,25.93,24.84,25.5,10232,0
+BMAX.US,D,20250414,000000,26,26.3,25.75,26.0847,17155,0
+BMAX.US,D,20250415,000000,26.29,26.36,25.9,26.07,6018,0
+BMAX.US,D,20250416,000000,25.92,26.27,25.8559,26.08,14549,0
+BMAX.US,D,20250417,000000,26.08,26.33,25.92,26.33,4938,0
+BMAX.US,D,20250421,000000,26.41,26.84,26.04,26.3878,9945,0
+BMAX.US,D,20250422,000000,26.85,27.7367,26.7,27.61,41051,0
+BMAX.US,D,20250423,000000,28.18,28.18,27.36,27.64,51755,0
+BMAX.US,D,20250424,000000,27.69,27.88,27.64,27.88,13422,0
+BMAX.US,D,20250425,000000,28.16,28.89,28.16,28.545,30013,0
+BMAX.US,D,20250428,000000,28.91,28.91,28.0101,28.45,11948,0
+BMAX.US,D,20250429,000000,28.66,29.29,28.66,29.1795,26126,0
+BMAX.US,D,20250430,000000,28.84,29.03,28.42,28.88,16769,0
+BMAX.US,D,20250501,000000,29.4,29.995,29.04,29.04,42975,0
+BMAX.US,D,20250502,000000,29.4,30.1799,29.32,29.79,27189,0
+BMAX.US,D,20250505,000000,29.39,29.47,28.83,29.2,44787,0
+BMAX.US,D,20250506,000000,29.2,29.29,28.88,29.22,16214,0
+BMAX.US,D,20250507,000000,29.68,29.68,29.42,29.506,13118,0
+BMAX.US,D,20250508,000000,30.23,30.85,30.06,30.51,34430,0
+BMAX.US,D,20250509,000000,30.63,31.29,30.3,30.55,33893,0
+BMAX.US,D,20250512,000000,31.17,31.17,30.3005,30.535,57632,0
+BMAX.US,D,20250513,000000,30.62,31.1496,30.53,31.13,27449,0
+BMAX.US,D,20250514,000000,31.09,31.31,30.72,30.9,7961,0
+BMAX.US,D,20250515,000000,30.6,30.6,29.79,30.15,63618,0
+BMAX.US,D,20250516,000000,30.28,30.72,30.0699,30.3669,17977,0
+BMAX.US,D,20250519,000000,30.11,30.94,30.11,30.84,26416,0
+BMAX.US,D,20250520,000000,31.01,31.04,30.53,31.04,12779,0
+BMAX.US,D,20250521,000000,30.94,31.15,30.14,30.42,22568,0
+BMAX.US,D,20250522,000000,30.88,31.04,30.13,30.193,29716,0
+BMAX.US,D,20250523,000000,30.06,30.06,29,29.17,18544,0
+BMAX.US,D,20250527,000000,29.57,29.605,29.0039,29.545,9462,0
+BMAX.US,D,20250528,000000,29.45,29.45,28.66,28.92,20980,0
+BMAX.US,D,20250529,000000,29.16,29.41,29.01,29.13,9857,0
+BMAX.US,D,20250530,000000,29.24,29.3699,28.88,29.1806,6395,0
+BMAX.US,D,20250602,000000,29.1334,29.42,29.03,29.2294,8665,0
+BMAX.US,D,20250603,000000,29.2,30.15,29.2,30.0259,10014,0
+BMAX.US,D,20250604,000000,29.7,30,29.55,29.8278,6193,0
+BMAX.US,D,20250605,000000,30.06,30.09,29.38,29.38,3559,0
+BMAX.US,D,20250606,000000,29.87,29.87,29.38,29.635,11794,0
+BMAX.US,D,20250609,000000,29.81,30.4,29.7,30.3754,7773,0
+BMAX.US,D,20250610,000000,30.26,30.395,30.14,30.3151,8860,0
+BMAX.US,D,20250611,000000,30.31,30.31,29.9517,30.22,8506,0
+BMAX.US,D,20250612,000000,30.27,30.27,29.354,29.55,2653,0
+BMAX.US,D,20250613,000000,29.53,30.59,29,29.41,8518,0
+BMAX.US,D,20250616,000000,29.7,29.7,28.88,28.88,3631,0
+BMAX.US,D,20250617,000000,29.6052,29.6052,28.18,28.8,11096,0
+BMAX.US,D,20250618,000000,28.95,29.74,28,28.805,11800,0
+BMAX.US,D,20250620,000000,28.01,28.99,27.97,28.45,12078,0
+BMAX.US,D,20250623,000000,28.745,28.8,28.1001,28.75,7969,0
+BMAX.US,D,20250624,000000,28.39,29.6987,28.38,28.94,9726,0
+BMAX.US,D,20250625,000000,29.04,29.355,28.94,28.94,5745,0
+BMAX.US,D,20250626,000000,29.3,29.54,28.95,29.54,1734,0
+BMAX.US,D,20250627,000000,27.84,29.74,27.83,29.43,7894,0
+BMAX.US,D,20250630,000000,29.43,29.7,29.01,29.7,10231,0
+BMAX.US,D,20250701,000000,29.7,29.74,28.11,29.2,4541,0
+BMAX.US,D,20250702,000000,28.87,29.9,28.87,29.9,13181,0
+BMAX.US,D,20250703,000000,29.4906,29.99,29.4906,29.81,3960,0
+BMAX.US,D,20250707,000000,28.52,29.943,28.52,29.3,4046,0
+BMAX.US,D,20250708,000000,29.99,29.99,28.79,29.75,3452,0
+BMAX.US,D,20250709,000000,29.27,30,29.27,29.8227,8171,0
+BMAX.US,D,20250710,000000,29.8,30.23,29.8,30.2,5057,0
+BMAX.US,D,20250711,000000,29.78,31.17,29.78,31,9760,0
+BMAX.US,D,20250714,000000,31.48,32.0399,31.48,31.835,24439,0
+BMAX.US,D,20250715,000000,32.98,32.98,31.35,31.74,5085,0
+BMAX.US,D,20250716,000000,32.98,32.98,31.8367,32.3,2011,0
+BMAX.US,D,20250717,000000,32.55,33.2,31.81,32.175,15287,0
+BMAX.US,D,20250718,000000,32.17,32.17,31.3396,31.7088,20832,0
+BMAX.US,D,20250721,000000,31.75,33.1769,31.01,32.12,4329,0
+BMAX.US,D,20250722,000000,30.83,31.56,30.83,31.195,6832,0
+BMAX.US,D,20250723,000000,31.215,31.24,29.97,30.8,7355,0
+BMAX.US,D,20250724,000000,30,30.455,30,30.455,8982,0
+BMAX.US,D,20250725,000000,29.9333,30.8,29.9333,30.275,2201,0
+BMAX.US,D,20250728,000000,30,30.52,29.8048,29.8048,5850,0
+BMAX.US,D,20250729,000000,30.28,30.3745,29.3367,29.695,18881,0
+BMAX.US,D,20250730,000000,28.76,30.49,28.75,30.49,11945,0
+BMAX.US,D,20250731,000000,30.5,30.5,29.3501,29.865,2931,0
+BMAX.US,D,20250801,000000,29.33,29.33,27.8,29.185,19748,0
+BMAX.US,D,20250804,000000,28.35,30.2,28.01,29.525,7640,0
+BMAX.US,D,20250805,000000,29.01,29.6443,28.8,28.8,2915,0
+BMAX.US,D,20250806,000000,27.91,29.25,27.91,29.25,2744,0
+BMAX.US,D,20250807,000000,28.51,30,28.51,29.755,3573,0
+BMAX.US,D,20250808,000000,29.33,29.74,29.26,29.4534,2585,0
+BMAX.US,D,20250811,000000,29.26,30,29.26,29.595,8879,0
+BMAX.US,D,20250812,000000,29.25,29.79,29.25,29.45,2575,0
+BMAX.US,D,20250813,000000,29.25,29.99,29.25,29.74,2059,0
+BMAX.US,D,20250814,000000,29.17,29.75,28.2809,29.1038,6716,0
+BMAX.US,D,20250815,000000,29,29,28.485,28.595,3090,0
+BMAX.US,D,20250818,000000,28.11,28.915,28.11,28.7,4835,0
+BMAX.US,D,20250819,000000,28.557,28.8499,27.54,27.8824,6122,0
+BMAX.US,D,20250820,000000,27.73,27.83,27.58,27.83,4844,0
+BMAX.US,D,20250821,000000,27.8321,27.88,27.15,27.615,9630,0
+BMAX.US,D,20250822,000000,27.32,28.8,27.32,28.4999,7298,0
+BMAX.US,D,20250825,000000,27.68,28.48,27.63,28.195,5954,0
+BMAX.US,D,20250826,000000,27.96,28.48,27.95,28.195,3970,0
+BMAX.US,D,20250827,000000,28,28.595,27.97,28.285,1146,0
+BMAX.US,D,20250828,000000,28.768,28.768,27.66,27.75,4185,0
+BMAX.US,D,20250829,000000,27.755,27.755,27.5,27.5718,4451,0
+BMAX.US,D,20250902,000000,27.6,28.3236,27.6,28.1203,2188,0
+BMAX.US,D,20250903,000000,28.15,28.26,27.67,27.93,18622,0
+BMAX.US,D,20250904,000000,27.94,27.965,27.47,27.5141,939,0
+BMAX.US,D,20250905,000000,27.51,27.785,27.495,27.785,3150,0
+BMAX.US,D,20250908,000000,27.46,27.79,27.26,27.66,2310,0
+BMAX.US,D,20250909,000000,27.31,28.5267,27.27,27.745,2221,0
+BMAX.US,D,20250910,000000,27.79,28.73,27.79,27.92,1436,0
+BMAX.US,D,20250911,000000,27.49,29.04,27.49,27.96,2364,0
+BMAX.US,D,20250912,000000,27.7672,28.415,27.7672,28.075,2864,0
+BMAX.US,D,20250915,000000,27.94,28.4,27.67,28,2966,0
+BMAX.US,D,20250916,000000,28.19,28.595,27.7326,28.326,1491,0
+BMAX.US,D,20250917,000000,27,28.35,26.3168,28.1959,4553,0
+BMAX.US,D,20250918,000000,28.4,29.62,28.4,29.1498,8736,0
+BMAX.US,D,20250919,000000,28.8219,29.19,28.43,28.6,3071,0
+BMAX.US,D,20250922,000000,28.47,28.5497,28.47,28.5497,791,0
+BMAX.US,D,20250923,000000,27.58,29.0897,27.58,28.4253,1359,0
+BMAX.US,D,20250924,000000,28.42,28.963,28,28.29,1412,0
+BMAX.US,D,20250925,000000,27.97,28.21,27.16,27.4379,3244,0
+BMAX.US,D,20250926,000000,28.38,28.38,27.35,27.6865,1857,0
+BMAX.US,D,20250929,000000,26.8,28.36,26.8,28.3038,3820,0
+BMAX.US,D,20250930,000000,28.136,28.48,28.13,28.425,490,0
+BMAX.US,D,20251001,000000,28.81,28.81,28.605,28.7878,3010,0
+BMAX.US,D,20251002,000000,28.1,29.01,28.1,28.8584,5374,0
+BMAX.US,D,20251003,000000,28.06,29.1,28.06,28.7848,4048,0
+BMAX.US,D,20251006,000000,28.65,29.566,28.65,29.305,2376,0
+BMAX.US,D,20251007,000000,28.76,29.11,28.2705,28.5716,2548,0
+BMAX.US,D,20251008,000000,29.035,29.0718,28.3184,28.61,714,0
+BMAX.US,D,20251009,000000,28.99,28.99,28.16,28.385,2174,0
+BMAX.US,D,20251010,000000,28.01,28.5488,27.63,27.78,1913,0
+BMAX.US,D,20251013,000000,28.007,28.007,27.8978,27.8978,394,0
+BMAX.US,D,20251014,000000,27.87,28.41,27.01,27.9932,3071,0
+BMAX.US,D,20251015,000000,27.9,27.9,27.67,27.67,1621,0
+BMAX.US,D,20251016,000000,27.99,27.99,27.23,27.615,2125,0
+BMAX.US,D,20251017,000000,27.46,27.847,27.01,27.3,2729,0
+BMAX.US,D,20251020,000000,27.34,28.49,27.34,27.8604,948,0
+BMAX.US,D,20251021,000000,27.85,28.195,27.01,27.72,14640,0
+BMAX.US,D,20251022,000000,27.7,27.7,27.08,27.385,1041,0
+BMAX.US,D,20251023,000000,27.23,27.5,26.9867,26.9867,3669,0
+BMAX.US,D,20251024,000000,26.54,27.265,26.53,27.265,2188,0
+BMAX.US,D,20251027,000000,27.54,27.74,27.24,27.74,1475,0
+BMAX.US,D,20251028,000000,27.1815,27.6667,27.09,27.6667,720,0
+BMAX.US,D,20251029,000000,27.4693,27.4909,27.4693,27.4909,548,0
+BMAX.US,D,20251030,000000,26.82,27.1,26.4,26.9174,16607,0
+BMAX.US,D,20251031,000000,26.5,27.1871,26.5,26.755,5147,0
+BMAX.US,D,20251103,000000,26.595,26.645,26.595,26.645,774,0
+BMAX.US,D,20251104,000000,26.3,26.3345,25.53,26.0552,2354,0
+BMAX.US,D,20251105,000000,26.04,26.09,25.91,25.91,1077,0
+BMAX.US,D,20251106,000000,25.52,25.6546,25.38,25.38,2184,0
+BMAX.US,D,20251107,000000,25.02,25.7735,24.6082,25.7735,3080,0
+BMAX.US,D,20251110,000000,24.92,26.55,24.92,25.635,8148,0
+BMAX.US,D,20251111,000000,25.41,25.41,24.787,25.28,1286,0
+BMAX.US,D,20251112,000000,24.15,25.78,24.15,24.96,12743,0
+BMAX.US,D,20251113,000000,25.016,25.016,23.82,24,5259,0
+BMAX.US,D,20251114,000000,23.01,24.99,23.01,24.0038,12917,0
+BMAX.US,D,20251117,000000,24.3,24.8,23.7,24.1,13075,0
+BMAX.US,D,20251119,000000,23.28,23.95,23.28,23.44,1930,0
+BMAX.US,D,20251120,000000,23.4,24.1522,23.08,23.1178,1227,0
+BMAX.US,D,20251121,000000,23,23.29,22.8,22.8,3426,0
+BMAX.US,D,20251124,000000,23.3876,23.3908,22.67,23.365,2408,0
+BMAX.US,D,20251125,000000,23.437,24.82,22.67,23.235,18462,0
+BMAX.US,D,20251126,000000,23.5,23.955,23.5,23.955,535,0
+BMAX.US,D,20251128,000000,24.375,24.375,23.495,23.5622,4122,0
+BMAX.US,D,20251201,000000,23.56,23.905,22.95,23.5028,9892,0
+BMAX.US,D,20251202,000000,23.1701,24.1,23.1701,23.73,7543,0
+BMAX.US,D,20251203,000000,24.06,24.675,24.01,24.675,676,0
+BMAX.US,D,20251204,000000,24.67,24.67,23.9338,23.9338,1517,0
+BMAX.US,D,20251205,000000,23.14,24.1,23.14,24.1,321,0
+BMAX.US,D,20251208,000000,24.44,24.44,23.64,23.64,434,0
+BMAX.US,D,20251209,000000,23.11,24.275,23.11,24.225,2831,0
+BMAX.US,D,20251210,000000,25.73,25.73,24.4236,24.4236,1194,0
+BMAX.US,D,20251211,000000,23.96,23.96,23.51,23.51,1736,0
+BMAX.US,D,20251215,000000,24,25.18,24,24,672,0
+BMAX.US,D,20251216,000000,23,24.1,23,23.7439,4501,0
+BMAX.US,D,20251217,000000,23.31,23.6322,23.31,23.6322,347,0
+BMAX.US,D,20251218,000000,23.5801,23.68,22.825,22.96,1893,0
+BMAX.US,D,20251219,000000,23.2,24.01,22.82,23.3262,10361,0
+BMAX.US,D,20251222,000000,23.51,24,23,23.275,10834,0
+BMAX.US,D,20251223,000000,23.635,23.635,23.24,23.2914,912,0
+BMAX.US,D,20251224,000000,22.48,23.9199,22.48,23.59,2317,0
+BMAX.US,D,20251226,000000,23.59,24.14,22.79,23.2264,3092,0
+BMAX.US,D,20251229,000000,23.04,23.3,22.68,23.1527,6030,0
+BMAX.US,D,20251230,000000,23.1,23.1,23.085,23.085,680,0
+BMAX.US,D,20251231,000000,22.95,23.0412,22.89,23.0412,1337,0
+BMAX.US,D,20260102,000000,23.15,23.2223,22.43,23.2223,4486,0
+BMAX.US,D,20260105,000000,23.57,23.95,22.89,23.47,13892,0
+BMAX.US,D,20260106,000000,23.95,23.965,23.4,23.965,9742,0
+BMAX.US,D,20260107,000000,23.31,24,22.92,23.255,3754,0
+BMAX.US,D,20260108,000000,23.38,23.6972,23.38,23.6972,764,0
+BMAX.US,D,20260109,000000,23.925,24.11,23.925,24.11,2226,0
+BMAX.US,D,20260112,000000,24.07,24.5214,24.06,24.5214,460,0
+BMAX.US,D,20260114,000000,24.27,25.48,23.46,25.48,2172,0
+BMAX.US,D,20260115,000000,25,25,24.2477,24.2477,510,0
+BMAX.US,D,20260120,000000,23.9967,23.9967,23.42,23.8633,1097,0
+BMAX.US,D,20260121,000000,24.3938,24.3938,24.2239,24.2239,146,0
+BMAX.US,D,20260123,000000,24.4,24.4,24.0996,24.0996,508,0
+BMAX.US,D,20260127,000000,24,24.0222,24,24.0222,652,0
+BMAX.US,D,20260128,000000,23.58,24.2378,23.58,24.2378,709,0
+BMAX.US,D,20260129,000000,23.32,23.5919,23.32,23.5919,513,0
+BMAX.US,D,20260130,000000,22.95,23.6589,22.95,23.6589,972,0
+BMAX.US,D,20260202,000000,23.11,23.92,23.11,23.92,1559,0
+BMAX.US,D,20260203,000000,23.01,23.4441,23.01,23.4441,654,0
+BMAX.US,D,20260204,000000,23.21,23.21,23,23.209,5451,0
+BMAX.US,D,20260205,000000,23.2,23.2,22.185,22.185,862,0
+BMAX.US,D,20260206,000000,22.62,23.05,22,22.9675,3089,0
+BMAX.US,D,20260209,000000,24.37,24.37,23.06,23.655,462,0
+BMAX.US,D,20260210,000000,23.6,23.6,23.1979,23.1979,288,0
+BMAX.US,D,20260213,000000,22.6306,23.0443,22.6306,23.0443,296,0
+BMAX.US,D,20260217,000000,23.47,23.47,22.9594,22.9594,521,0

daily/us/nasdaq etfs/brny.us.txt

@@ -0,0 +1,838 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRNY.US,D,20221017,000000,25.01,25.1726,25.01,25.1726,49673,0
+BRNY.US,D,20221018,000000,25.3,25.4,25.3,25.3847,27651,0
+BRNY.US,D,20221019,000000,24.97,25.13,24.97,25.1251,685,0
+BRNY.US,D,20221020,000000,24.82,24.8835,24.82,24.8835,324,0
+BRNY.US,D,20221021,000000,25.4588,25.62,25.4588,25.5425,24148,0
+BRNY.US,D,20221024,000000,25.79,25.91,25.77,25.8322,13609,0
+BRNY.US,D,20221025,000000,26.01,26.25,26.01,26.2364,11081,0
+BRNY.US,D,20221026,000000,26.19,26.31,26.19,26.2156,3208,0
+BRNY.US,D,20221027,000000,26.49,26.56,26.38,26.3831,10793,0
+BRNY.US,D,20221028,000000,26.65,27.03,26.65,27.0017,3641,0
+BRNY.US,D,20221031,000000,26.9,26.96,26.82,26.8694,11758,0
+BRNY.US,D,20221101,000000,26.92,26.96,26.9,26.9455,591,0
+BRNY.US,D,20221102,000000,26.9,27.01,26.2718,26.2718,23835,0
+BRNY.US,D,20221103,000000,26.1,26.1,25.9889,25.9889,5771,0
+BRNY.US,D,20221104,000000,26.06,26.1329,26.06,26.1329,270,0
+BRNY.US,D,20221107,000000,26.22,26.3936,26.22,26.3936,911,0
+BRNY.US,D,20221108,000000,26.6499,26.69,26.44,26.5531,9616,0
+BRNY.US,D,20221109,000000,26.0541,26.0541,26.04,26.0489,8109,0
+BRNY.US,D,20221110,000000,27.34,27.482,27.34,27.4328,7149,0
+BRNY.US,D,20221111,000000,27.52,27.68,26.82,27.6065,11694,0
+BRNY.US,D,20221114,000000,27.63,27.68,27.3675,27.3675,17720,0
+BRNY.US,D,20221115,000000,27.71,27.71,27.38,27.5094,19239,0
+BRNY.US,D,20221116,000000,27.41,27.42,27.34,27.3682,13184,0
+BRNY.US,D,20221117,000000,26.9817,27.2076,26.95,27.2076,601,0
+BRNY.US,D,20221118,000000,27.34,27.47,27.32,27.3982,4675,0
+BRNY.US,D,20221121,000000,27.38,27.4044,27.38,27.4044,11467,0
+BRNY.US,D,20221122,000000,27.68,27.8259,27.68,27.8259,2734,0
+BRNY.US,D,20221123,000000,27.93,27.93,27.9058,27.9058,15616,0
+BRNY.US,D,20221125,000000,27.9626,27.9626,27.9626,27.9626,37,0
+BRNY.US,D,20221128,000000,27.8,27.8,27.5992,27.5992,69424,0
+BRNY.US,D,20221129,000000,27.66,27.66,27.58,27.615,10372,0
+BRNY.US,D,20221130,000000,27.39,28.19,27.39,28.1874,3482,0
+BRNY.US,D,20221201,000000,28.02,28.16,28.02,28.1241,6303,0
+BRNY.US,D,20221202,000000,27.91,28.0324,27.91,28.0324,402,0
+BRNY.US,D,20221205,000000,27.63,27.63,27.45,27.4522,4453,0
+BRNY.US,D,20221206,000000,27.27,27.28,27.04,27.1441,19384,0
+BRNY.US,D,20221207,000000,27.16,27.16,27.1362,27.1362,8616,0
+BRNY.US,D,20221208,000000,27.29,27.29,27.2665,27.2665,200,0
+BRNY.US,D,20221209,000000,27.28,27.34,27.0808,27.0808,22037,0
+BRNY.US,D,20221212,000000,27.3,27.4975,27.3,27.4975,10857,0
+BRNY.US,D,20221213,000000,27.72,27.72,27.6333,27.6333,1120,0
+BRNY.US,D,20221214,000000,27.5,27.5,27.4352,27.4352,679,0
+BRNY.US,D,20221215,000000,27,27,26.7993,26.7993,511,0
+BRNY.US,D,20221216,000000,26.65,26.65,26.42,26.6076,11235,0
+BRNY.US,D,20221219,000000,26.3888,26.3888,26.3888,26.3888,36,0
+BRNY.US,D,20221220,000000,26.54,26.54,26.47,26.47,190,0
+BRNY.US,D,20221221,000000,26.65,26.84,26.65,26.8098,6826,0
+BRNY.US,D,20221222,000000,26.13,26.4957,26.13,26.4957,301,0
+BRNY.US,D,20221223,000000,26.42,26.6455,26.41,26.6455,17529,0
+BRNY.US,D,20221227,000000,26.68,27.035,26.68,27.035,4718,0
+BRNY.US,D,20221228,000000,26.69,26.69,26.3241,26.3241,1714,0
+BRNY.US,D,20221229,000000,26.7,26.7,26.6709,26.6709,20799,0
+BRNY.US,D,20221230,000000,26.52,26.5875,26.5,26.5875,2851,0
+BRNY.US,D,20230103,000000,26.56,26.56,26.5,26.506,4316,0
+BRNY.US,D,20230104,000000,26.66,26.92,26.63,26.776,26429,0
+BRNY.US,D,20230105,000000,26.54,26.55,26.47,26.4781,3501,0
+BRNY.US,D,20230106,000000,27.04,27.0416,27.04,27.0416,844,0
+BRNY.US,D,20230109,000000,27.18,27.3,27.0379,27.0379,6704,0
+BRNY.US,D,20230110,000000,27.12,27.1853,27.12,27.1853,466,0
+BRNY.US,D,20230111,000000,27.38,27.5344,27.37,27.5344,2618,0
+BRNY.US,D,20230112,000000,27.64,27.64,27.5603,27.5603,14535,0
+BRNY.US,D,20230113,000000,27.54,27.6449,27.54,27.6449,9977,0
+BRNY.US,D,20230117,000000,27.73,27.73,27.6139,27.6139,16976,0
+BRNY.US,D,20230118,000000,27.58,27.58,27.2154,27.2154,485,0
+BRNY.US,D,20230119,000000,27.02,27.02,27.0111,27.0111,992,0
+BRNY.US,D,20230120,000000,27.4414,27.4414,27.4414,27.4414,72,0
+BRNY.US,D,20230123,000000,27.75,27.77,27.6,27.6893,3274,0
+BRNY.US,D,20230124,000000,27.7,27.73,27.7,27.7155,5754,0
+BRNY.US,D,20230125,000000,27.7463,27.7463,27.7463,27.7463,2,0
+BRNY.US,D,20230126,000000,27.87,28.0644,27.87,28.0644,17325,0
+BRNY.US,D,20230127,000000,28.01,28.14,28.01,28.0636,240152,0
+BRNY.US,D,20230130,000000,27.94,27.94,27.82,27.82,11501,0
+BRNY.US,D,20230131,000000,28.1,28.2831,28.1,28.2831,17383,0
+BRNY.US,D,20230201,000000,28.19,28.551,28.09,28.551,17349,0
+BRNY.US,D,20230202,000000,28.69,28.7703,28.69,28.7703,3189,0
+BRNY.US,D,20230203,000000,28.53,28.53,28.45,28.4979,674,0
+BRNY.US,D,20230206,000000,28.27,28.27,28.18,28.2027,419,0
+BRNY.US,D,20230207,000000,28,28.46,28,28.4374,6638,0
+BRNY.US,D,20230208,000000,28.38,28.38,28.16,28.1816,10115,0
+BRNY.US,D,20230209,000000,28.4,28.4,27.9807,27.9807,3109,0
+BRNY.US,D,20230210,000000,27.89,27.98,27.89,27.9688,1800,0
+BRNY.US,D,20230213,000000,28.272,28.272,28.272,28.272,2,0
+BRNY.US,D,20230214,000000,28.5,28.5,28.2,28.3671,3150,0
+BRNY.US,D,20230215,000000,28.33,28.4785,28.3,28.4785,5869,0
+BRNY.US,D,20230216,000000,28.35,28.47,28.2303,28.2303,2513,0
+BRNY.US,D,20230217,000000,28.15,28.1959,28.08,28.1959,9505,0
+BRNY.US,D,20230221,000000,27.74,27.74,27.5705,27.5705,4158,0
+BRNY.US,D,20230222,000000,27.57,27.69,27.5331,27.5331,15282,0
+BRNY.US,D,20230223,000000,27.6757,27.6757,27.6757,27.6757,92,0
+BRNY.US,D,20230224,000000,27.28,27.47,27.25,27.4169,23716,0
+BRNY.US,D,20230227,000000,27.486,27.486,27.486,27.486,6,0
+BRNY.US,D,20230228,000000,27.6,27.6,27.4306,27.4306,958,0
+BRNY.US,D,20230301,000000,27.39,27.39,27.3516,27.3516,760,0
+BRNY.US,D,20230302,000000,27.32,27.507,27.31,27.507,675,0
+BRNY.US,D,20230303,000000,27.9329,27.9329,27.9329,27.9329,1,0
+BRNY.US,D,20230306,000000,27.71,27.73,27.6946,27.6946,4625,0
+BRNY.US,D,20230307,000000,27.33,27.3522,27.33,27.3522,157,0
+BRNY.US,D,20230308,000000,27.3593,27.3593,27.3593,27.3593,3,0
+BRNY.US,D,20230309,000000,27.36,27.36,26.7106,26.7106,12337,0
+BRNY.US,D,20230310,000000,26.32,26.32,26.0024,26.0024,10297,0
+BRNY.US,D,20230313,000000,26,26,25.58,25.6897,12789,0
+BRNY.US,D,20230314,000000,25.97,26.21,25.97,26.1432,10186,0
+BRNY.US,D,20230315,000000,25.49,25.8,25.49,25.7721,5056,0
+BRNY.US,D,20230316,000000,26.2697,26.28,26.21,26.2486,3541,0
+BRNY.US,D,20230317,000000,25.86,25.86,25.7467,25.7846,21575,0
+BRNY.US,D,20230320,000000,26.1699,26.1699,26.0694,26.0694,805,0
+BRNY.US,D,20230321,000000,26.4083,26.5,26.35,26.4337,7273,0
+BRNY.US,D,20230322,000000,26.4186,26.4186,25.8712,25.8712,2516,0
+BRNY.US,D,20230323,000000,26.18,26.18,25.8004,25.8004,11513,0
+BRNY.US,D,20230324,000000,25.475,25.8503,25.475,25.8503,9506,0
+BRNY.US,D,20230327,000000,26.06,26.14,26.0503,26.0842,8880,0
+BRNY.US,D,20230328,000000,26.1379,26.1379,25.97,26.0963,4891,0
+BRNY.US,D,20230329,000000,26.24,26.37,26.24,26.3352,300,0
+BRNY.US,D,20230330,000000,26.6,26.62,26.36,26.4199,5424,0
+BRNY.US,D,20230331,000000,26.64,26.8963,26.64,26.8963,14859,0
+BRNY.US,D,20230403,000000,26.79,26.99,26.735,26.895,21193,0
+BRNY.US,D,20230404,000000,26.5352,26.5352,26.5352,26.5352,1,0
+BRNY.US,D,20230405,000000,26.27,26.4266,26.25,26.4266,4560,0
+BRNY.US,D,20230406,000000,26.3,26.4341,26.3,26.4341,9835,0
+BRNY.US,D,20230410,000000,26.61,26.71,26.58,26.6677,28300,0
+BRNY.US,D,20230411,000000,26.91,26.98,26.8483,26.8483,5870,0
+BRNY.US,D,20230412,000000,26.9061,26.93,26.6748,26.6748,5785,0
+BRNY.US,D,20230413,000000,26.82,27.04,26.81,26.9337,64310,0
+BRNY.US,D,20230414,000000,26.94,26.9441,26.87,26.9441,9817,0
+BRNY.US,D,20230417,000000,26.9301,27.38,26.9301,27.1235,36342,0
+BRNY.US,D,20230418,000000,27.07,27.17,27.07,27.1556,19147,0
+BRNY.US,D,20230419,000000,26.92,27.1,26.92,27.0749,42418,0
+BRNY.US,D,20230420,000000,27.01,27.02,26.86,26.8853,17123,0
+BRNY.US,D,20230421,000000,26.82,26.8541,26.73,26.8541,87325,0
+BRNY.US,D,20230424,000000,26.816,26.9032,26.816,26.9032,478,0
+BRNY.US,D,20230425,000000,26.61,26.62,26.4049,26.4049,2177,0
+BRNY.US,D,20230426,000000,26.42,26.42,26.18,26.193,2469,0
+BRNY.US,D,20230427,000000,26.59,26.59,26.5818,26.5818,2706,0
+BRNY.US,D,20230428,000000,26.8699,26.8699,26.83,26.8405,1227,0
+BRNY.US,D,20230501,000000,27.0599,27.0599,26.95,26.9669,2874,0
+BRNY.US,D,20230502,000000,26.4975,26.4975,26.4975,26.4975,489,0
+BRNY.US,D,20230503,000000,26.7,26.74,26.43,26.4441,2779,0
+BRNY.US,D,20230504,000000,26.1751,26.1751,26.1751,26.1751,3,0
+BRNY.US,D,20230505,000000,26.66,26.71,26.5975,26.5975,787,0
+BRNY.US,D,20230508,000000,26.5798,26.5798,26.5798,26.5798,177,0
+BRNY.US,D,20230509,000000,26.4671,26.4671,26.4671,26.4671,197,0
+BRNY.US,D,20230510,000000,26.46,26.504,26.46,26.504,2077,0
+BRNY.US,D,20230511,000000,26.38,26.4198,26.3799,26.4134,6134,0
+BRNY.US,D,20230512,000000,26.43,26.43,26.11,26.2519,11457,0
+BRNY.US,D,20230515,000000,26.2802,26.5003,26.28,26.5003,47250,0
+BRNY.US,D,20230516,000000,26.27,26.3399,26.2,26.2279,49170,0
+BRNY.US,D,20230517,000000,26.25,26.72,26.25,26.6891,7757,0
+BRNY.US,D,20230518,000000,26.9954,26.9954,26.9954,26.9954,177,0
+BRNY.US,D,20230519,000000,27.05,27.05,26.79,26.8907,10610,0
+BRNY.US,D,20230522,000000,26.9004,26.9004,26.8779,26.8779,552,0
+BRNY.US,D,20230523,000000,26.66,26.66,26.6,26.6166,6451,0
+BRNY.US,D,20230524,000000,26.32,26.3735,26.32,26.3735,527,0
+BRNY.US,D,20230525,000000,26.54,26.6476,26.5,26.6476,6061,0
+BRNY.US,D,20230526,000000,27.06,27.0656,27.06,27.0656,10159,0
+BRNY.US,D,20230530,000000,27.0522,27.0522,27.0522,27.0522,79,0
+BRNY.US,D,20230531,000000,26.61,26.7794,26.61,26.7685,2820,0
+BRNY.US,D,20230601,000000,26.99,26.99,26.92,26.9427,10031,0
+BRNY.US,D,20230602,000000,27.47,27.54,27.44,27.5356,46172,0
+BRNY.US,D,20230605,000000,27.36,27.5099,27.36,27.5,4286,0
+BRNY.US,D,20230606,000000,27.74,27.74,27.74,27.74,78,0
+BRNY.US,D,20230607,000000,27.81,27.81,27.7828,27.7828,250,0
+BRNY.US,D,20230608,000000,27.9699,27.9699,27.9299,27.9299,200,0
+BRNY.US,D,20230609,000000,27.85,27.8575,27.85,27.8575,1607,0
+BRNY.US,D,20230612,000000,28.1399,28.2369,28.1,28.2369,957,0
+BRNY.US,D,20230613,000000,28.5,28.5,28.43,28.4747,4166,0
+BRNY.US,D,20230614,000000,28.3,28.3765,28.3,28.3765,1362,0
+BRNY.US,D,20230615,000000,28.6663,28.6663,28.6663,28.6663,129,0
+BRNY.US,D,20230616,000000,28.4913,28.4913,28.4913,28.4913,88,0
+BRNY.US,D,20230620,000000,28.38,28.3883,28.38,28.3883,1088,0
+BRNY.US,D,20230621,000000,28.29,28.37,28.29,28.3,1273,0
+BRNY.US,D,20230622,000000,28.24,28.2949,28.24,28.2949,463,0
+BRNY.US,D,20230623,000000,28.0401,28.0799,28.0249,28.0249,372,0
+BRNY.US,D,20230626,000000,28.09,28.09,28.07,28.07,468,0
+BRNY.US,D,20230627,000000,28.35,28.5799,28.35,28.5299,1307,0
+BRNY.US,D,20230628,000000,28.45,28.45,28.4394,28.4394,428,0
+BRNY.US,D,20230629,000000,28.7048,28.7048,28.7048,28.7048,34,0
+BRNY.US,D,20230630,000000,28.96,29.03,28.94,29.0153,3672,0
+BRNY.US,D,20230703,000000,28.96,29.07,28.96,29.0172,5453,0
+BRNY.US,D,20230705,000000,28.8985,28.9,28.845,28.845,3446,0
+BRNY.US,D,20230706,000000,28.52,28.6139,28.51,28.6139,713,0
+BRNY.US,D,20230707,000000,28.85,28.85,28.6336,28.6336,1080,0
+BRNY.US,D,20230710,000000,28.9899,29.0175,28.94,29.0175,1698,0
+BRNY.US,D,20230711,000000,29.3,29.3,29.3,29.3,111,0
+BRNY.US,D,20230712,000000,29.57,29.57,29.44,29.4543,1737,0
+BRNY.US,D,20230713,000000,29.6301,29.79,29.6301,29.7656,1780,0
+BRNY.US,D,20230714,000000,29.74,29.74,29.69,29.6981,10114,0
+BRNY.US,D,20230717,000000,29.96,29.97,29.9084,29.9193,3145,0
+BRNY.US,D,20230718,000000,30.1,30.2353,30.1,30.2144,8318,0
+BRNY.US,D,20230719,000000,30.22,30.3,30.22,30.2738,14197,0
+BRNY.US,D,20230720,000000,29.94,30,29.8969,29.8969,1516,0
+BRNY.US,D,20230721,000000,29.96,30,29.8715,29.8715,3783,0
+BRNY.US,D,20230724,000000,29.86,29.98,29.86,29.9079,766,0
+BRNY.US,D,20230725,000000,30.1,30.1,30.0696,30.0696,310,0
+BRNY.US,D,20230726,000000,29.8,29.8159,29.75,29.8159,8749,0
+BRNY.US,D,20230727,000000,30.17,30.17,29.6972,29.6972,1634,0
+BRNY.US,D,20230728,000000,29.8101,29.8517,29.8101,29.8517,335,0
+BRNY.US,D,20230731,000000,29.9302,30.0029,29.9302,30.0029,180,0
+BRNY.US,D,20230801,000000,30.2599,30.2924,30.2599,30.2924,215,0
+BRNY.US,D,20230802,000000,29.97,29.97,29.79,29.7988,2507,0
+BRNY.US,D,20230803,000000,29.535,29.59,29.535,29.59,922,0
+BRNY.US,D,20230804,000000,29.46,29.46,29.3152,29.3152,1219,0
+BRNY.US,D,20230807,000000,29.5101,29.6484,29.5101,29.6484,432,0
+BRNY.US,D,20230808,000000,29.27,29.5259,29.27,29.5259,6509,0
+BRNY.US,D,20230809,000000,29.39,29.39,29.2322,29.2322,2326,0
+BRNY.US,D,20230810,000000,29.41,29.41,29.2269,29.2269,396,0
+BRNY.US,D,20230811,000000,29.19,29.19,29.1589,29.1589,64788,0
+BRNY.US,D,20230814,000000,29.1599,29.3034,29.1599,29.3034,387,0
+BRNY.US,D,20230815,000000,29.0807,29.0807,29.0807,29.0807,51,0
+BRNY.US,D,20230816,000000,28.87,28.88,28.8257,28.8257,16034,0
+BRNY.US,D,20230817,000000,28.74,28.74,28.4364,28.4364,2325,0
+BRNY.US,D,20230818,000000,28.53,28.53,28.46,28.46,293,0
+BRNY.US,D,20230821,000000,28.73,28.73,28.69,28.69,102,0
+BRNY.US,D,20230822,000000,28.75,28.75,28.6282,28.6282,832,0
+BRNY.US,D,20230823,000000,28.9258,28.9258,28.9258,28.9258,1,0
+BRNY.US,D,20230824,000000,29.14,29.14,28.58,28.58,2529,0
+BRNY.US,D,20230825,000000,28.6,28.74,28.4602,28.62,2816,0
+BRNY.US,D,20230828,000000,28.8241,28.8241,28.8241,28.8241,25,0
+BRNY.US,D,20230829,000000,29.2506,29.2506,29.2506,29.2506,1,0
+BRNY.US,D,20230830,000000,29.423,29.423,29.423,29.423,32,0
+BRNY.US,D,20230831,000000,29.56,29.57,29.4988,29.4988,2520,0
+BRNY.US,D,20230901,000000,29.6001,29.6422,29.59,29.6422,1028,0
+BRNY.US,D,20230905,000000,29.2501,29.275,29.2421,29.2421,3025,0
+BRNY.US,D,20230906,000000,29.21,29.2424,29.21,29.2424,8766,0
+BRNY.US,D,20230907,000000,29.22,29.2389,29.22,29.2389,400,0
+BRNY.US,D,20230908,000000,29.27,29.28,29.2581,29.2581,1210,0
+BRNY.US,D,20230911,000000,29.4234,29.4234,29.4234,29.4234,108,0
+BRNY.US,D,20230912,000000,29.41,29.41,29.31,29.31,1304,0
+BRNY.US,D,20230913,000000,29.3,29.3,29.2676,29.2676,727,0
+BRNY.US,D,20230914,000000,29.579,29.5798,29.579,29.5798,461,0
+BRNY.US,D,20230915,000000,29.1997,29.23,29.13,29.1694,2215,0
+BRNY.US,D,20230918,000000,29.13,29.299,29.13,29.22,431,0
+BRNY.US,D,20230919,000000,29.1801,29.1802,29.089,29.1802,954,0
+BRNY.US,D,20230920,000000,29.33,29.33,28.99,28.99,590,0
+BRNY.US,D,20230921,000000,28.704,28.704,28.53,28.53,2309,0
+BRNY.US,D,20230922,000000,28.64,28.72,28.5738,28.5738,823,0
+BRNY.US,D,20230925,000000,28.6601,28.71,28.6601,28.71,1017,0
+BRNY.US,D,20230926,000000,28.5921,28.5921,28.19,28.3192,18181,0
+BRNY.US,D,20230927,000000,28.41,28.46,28.22,28.36,8195,0
+BRNY.US,D,20230928,000000,28.6397,28.6397,28.6397,28.6397,1,0
+BRNY.US,D,20230929,000000,28.38,28.51,28.38,28.46,3458,0
+BRNY.US,D,20231002,000000,28.4999,28.4999,28.28,28.33,1313,0
+BRNY.US,D,20231003,000000,27.8064,27.8064,27.8064,27.8064,19,0
+BRNY.US,D,20231004,000000,27.72,28.05,27.72,28.05,8797,0
+BRNY.US,D,20231005,000000,27.9326,27.9729,27.8999,27.9729,2921,0
+BRNY.US,D,20231006,000000,28.41,28.41,28.31,28.31,482,0
+BRNY.US,D,20231009,000000,28.48,28.48,28.48,28.48,5,0
+BRNY.US,D,20231010,000000,28.83,28.83,28.6825,28.6825,3403,0
+BRNY.US,D,20231011,000000,28.67,28.87,28.67,28.87,757,0
+BRNY.US,D,20231012,000000,28.42,28.5,28.42,28.477,1877,0
+BRNY.US,D,20231013,000000,28.24,28.3,28.24,28.3,127,0
+BRNY.US,D,20231016,000000,28.6941,28.6941,28.6941,28.6941,167,0
+BRNY.US,D,20231017,000000,28.7996,28.87,28.7757,28.7757,1539,0
+BRNY.US,D,20231018,000000,28.45,28.48,28.37,28.37,1081,0
+BRNY.US,D,20231019,000000,28.1,28.1,28.1,28.1,2,0
+BRNY.US,D,20231020,000000,27.7051,27.7051,27.7051,27.7051,95,0
+BRNY.US,D,20231023,000000,27.73,27.7699,27.6,27.6,4756,0
+BRNY.US,D,20231024,000000,27.64,27.769,27.64,27.7482,1660,0
+BRNY.US,D,20231025,000000,27.47,27.47,27.21,27.21,1416,0
+BRNY.US,D,20231026,000000,27.07,27.07,27.07,27.07,119,0
+BRNY.US,D,20231027,000000,27.18,27.18,26.91,26.9446,3661,0
+BRNY.US,D,20231030,000000,27.2,27.28,27.06,27.1934,10993,0
+BRNY.US,D,20231031,000000,27.3,27.45,27.2817,27.4241,9756,0
+BRNY.US,D,20231101,000000,27.6153,27.8721,27.6153,27.8721,584,0
+BRNY.US,D,20231102,000000,28.32,28.36,28.32,28.3253,696,0
+BRNY.US,D,20231103,000000,28.69,28.74,28.69,28.74,358,0
+BRNY.US,D,20231106,000000,28.64,28.6902,28.64,28.6902,1695,0
+BRNY.US,D,20231107,000000,28.7,28.84,28.7,28.7691,19781,0
+BRNY.US,D,20231108,000000,28.62,28.69,28.62,28.69,222,0
+BRNY.US,D,20231109,000000,28.483,28.483,28.483,28.483,1,0
+BRNY.US,D,20231110,000000,28.62,28.96,28.62,28.9255,7277,0
+BRNY.US,D,20231113,000000,28.8211,28.97,28.8211,28.9428,16443,0
+BRNY.US,D,20231114,000000,29.89,29.91,29.82,29.88,20063,0
+BRNY.US,D,20231115,000000,29.87,29.87,29.798,29.798,7133,0
+BRNY.US,D,20231116,000000,29.65,29.7185,29.63,29.7185,8808,0
+BRNY.US,D,20231117,000000,29.77,29.8265,29.75,29.8265,2059,0
+BRNY.US,D,20231120,000000,29.92,30.025,29.87,30.025,7702,0
+BRNY.US,D,20231121,000000,29.9335,29.9335,29.9335,29.9335,72,0
+BRNY.US,D,20231122,000000,29.99,30.13,29.98,30.0749,9832,0
+BRNY.US,D,20231124,000000,30.1086,30.1086,30.1086,30.1086,1,0
+BRNY.US,D,20231127,000000,30.07,30.07,30.0608,30.0608,180,0
+BRNY.US,D,20231128,000000,29.95,29.9656,29.925,29.9656,941,0
+BRNY.US,D,20231129,000000,30.03,30.07,29.9261,29.9261,4116,0
+BRNY.US,D,20231130,000000,30,30.1388,29.98,30.1388,33900,0
+BRNY.US,D,20231201,000000,30.2,30.4878,30.14,30.4878,6378,0
+BRNY.US,D,20231204,000000,30.39,30.44,30.35,30.4232,3304,0
+BRNY.US,D,20231205,000000,30.3,30.3352,30.2999,30.3352,15210,0
+BRNY.US,D,20231206,000000,30.2882,30.2882,30.2882,30.2882,83,0
+BRNY.US,D,20231207,000000,30.49,30.5564,30.49,30.5564,6124,0
+BRNY.US,D,20231208,000000,30.71,30.74,30.51,30.6766,15628,0
+BRNY.US,D,20231211,000000,30.685,30.81,30.685,30.8097,6517,0
+BRNY.US,D,20231212,000000,30.9679,31.06,30.9,31.04,2414,0
+BRNY.US,D,20231213,000000,31.47,31.5975,31.47,31.5975,442,0
+BRNY.US,D,20231214,000000,31.9,32,31.8401,32,4685,0
+BRNY.US,D,20231215,000000,31.9,31.9,31.76,31.78,4817,0
+BRNY.US,D,20231218,000000,31.93,31.98,31.911,31.9367,10257,0
+BRNY.US,D,20231219,000000,32.17,32.31,32.15,32.31,4402,0
+BRNY.US,D,20231220,000000,32.24,32.2501,31.6585,31.6585,13406,0
+BRNY.US,D,20231221,000000,31.99,32.0769,31.81,32.0769,9401,0
+BRNY.US,D,20231222,000000,32.28,32.29,32.2597,32.2597,320,0
+BRNY.US,D,20231226,000000,32.3393,32.45,32.3393,32.45,4165,0
+BRNY.US,D,20231227,000000,32.45,32.49,32.41,32.4446,7570,0
+BRNY.US,D,20231228,000000,32.46,32.51,32.4461,32.4461,1499,0
+BRNY.US,D,20231229,000000,32.38,32.38,32.225,32.28,13501,0
+BRNY.US,D,20240102,000000,32.11,32.17,31.98,32.099,6447,0
+BRNY.US,D,20240103,000000,31.8,31.85,31.69,31.69,9517,0
+BRNY.US,D,20240104,000000,31.8,31.8,31.7,31.7,1645,0
+BRNY.US,D,20240105,000000,31.72,31.8,31.72,31.73,441,0
+BRNY.US,D,20240108,000000,31.79,32.1655,31.79,32.1655,4555,0
+BRNY.US,D,20240109,000000,32.14,32.15,32.14,32.15,453,0
+BRNY.US,D,20240110,000000,32.17,32.2615,32.17,32.2615,165,0
+BRNY.US,D,20240111,000000,32.02,32.29,31.99,32.29,6105,0
+BRNY.US,D,20240112,000000,32.25,32.26,32.25,32.2571,6912,0
+BRNY.US,D,20240116,000000,32.21,32.25,32.21,32.25,1016,0
+BRNY.US,D,20240117,000000,32.005,32.089,31.97,32.089,869,0
+BRNY.US,D,20240118,000000,32.16,32.32,32.11,32.32,38391,0
+BRNY.US,D,20240119,000000,32.38,32.69,32.38,32.689,5493,0
+BRNY.US,D,20240122,000000,33,33.03,32.9703,33.03,1321,0
+BRNY.US,D,20240123,000000,32.96,32.96,32.81,32.85,11787,0
+BRNY.US,D,20240124,000000,33.1,33.2,32.77,32.92,5493,0
+BRNY.US,D,20240125,000000,32.97,33.0701,32.97,33.0701,5947,0
+BRNY.US,D,20240126,000000,33.1324,33.16,33.02,33.09,16771,0
+BRNY.US,D,20240129,000000,33.16,33.3848,33.16,33.3848,352,0
+BRNY.US,D,20240130,000000,33.38,33.5,33.36,33.45,5981,0
+BRNY.US,D,20240131,000000,33.19,33.19,32.85,32.85,5425,0
+BRNY.US,D,20240201,000000,33.08,33.3,32.93,33.3,46753,0
+BRNY.US,D,20240202,000000,33.43,33.5976,33.43,33.5976,8657,0
+BRNY.US,D,20240205,000000,33.34,33.4,33.12,33.2847,6041,0
+BRNY.US,D,20240206,000000,33.2799,33.33,33.17,33.33,4851,0
+BRNY.US,D,20240207,000000,33.48,33.54,33.48,33.4805,5846,0
+BRNY.US,D,20240208,000000,33.77,33.77,33.77,33.77,1259,0
+BRNY.US,D,20240209,000000,34.0281,34.0333,34.01,34.0333,596,0
+BRNY.US,D,20240212,000000,34.1546,34.265,34.14,34.1749,11410,0
+BRNY.US,D,20240213,000000,33.27,33.3647,33.18,33.3647,6589,0
+BRNY.US,D,20240214,000000,33.68,33.9755,33.68,33.9755,4727,0
+BRNY.US,D,20240215,000000,34.11,34.29,34.11,34.2792,664,0
+BRNY.US,D,20240216,000000,34.13,34.38,34.0698,34.0698,655,0
+BRNY.US,D,20240220,000000,33.83,33.93,33.83,33.9262,4457,0
+BRNY.US,D,20240221,000000,33.77,33.85,33.77,33.8211,1000,0
+BRNY.US,D,20240222,000000,34.03,34.52,34.03,34.51,3836,0
+BRNY.US,D,20240223,000000,34.68,34.6924,34.59,34.6924,10941,0
+BRNY.US,D,20240226,000000,34.66,34.66,34.5925,34.5925,3313,0
+BRNY.US,D,20240227,000000,34.6399,34.6399,34.6399,34.6399,51,0
+BRNY.US,D,20240228,000000,34.56,34.6,34.55,34.55,4120,0
+BRNY.US,D,20240229,000000,34.71,34.8976,34.64,34.8976,244,0
+BRNY.US,D,20240301,000000,35.24,35.24,35.24,35.24,112,0
+BRNY.US,D,20240304,000000,35.24,35.24,35.24,35.24,29,0
+BRNY.US,D,20240305,000000,34.96,34.96,34.725,34.8759,611,0
+BRNY.US,D,20240306,000000,35.07,35.17,35.05,35.1,13511,0
+BRNY.US,D,20240307,000000,35.49,35.4915,35.49,35.4915,217,0
+BRNY.US,D,20240308,000000,35.86,35.89,35.3312,35.3312,2938,0
+BRNY.US,D,20240311,000000,35.22,35.31,35.21,35.28,1215,0
+BRNY.US,D,20240312,000000,35.61,35.721,35.61,35.721,476,0
+BRNY.US,D,20240313,000000,35.8,35.8,35.676,35.676,1671,0
+BRNY.US,D,20240314,000000,35.4349,35.47,35.31,35.38,2617,0
+BRNY.US,D,20240315,000000,35.25,35.34,35.12,35.2,5241,0
+BRNY.US,D,20240318,000000,35.435,35.53,35.407,35.407,7450,0
+BRNY.US,D,20240319,000000,35.38,35.7122,35.38,35.7122,1432,0
+BRNY.US,D,20240320,000000,35.7,36.0651,35.7,36.0651,1873,0
+BRNY.US,D,20240321,000000,36.34,36.5,36.34,36.4078,16075,0
+BRNY.US,D,20240322,000000,36.27,36.35,36.27,36.289,1659,0
+BRNY.US,D,20240325,000000,36.29,36.29,36.1653,36.1653,1699,0
+BRNY.US,D,20240326,000000,36.29,36.29,36.0605,36.0605,5257,0
+BRNY.US,D,20240327,000000,36.13,36.3015,36.13,36.3015,5554,0
+BRNY.US,D,20240328,000000,36.4,36.44,36.37,36.3954,8373,0
+BRNY.US,D,20240401,000000,36.42,36.42,36.3,36.3364,10962,0
+BRNY.US,D,20240402,000000,35.93,36.07,35.84,36.07,14546,0
+BRNY.US,D,20240403,000000,36.27,36.3,36.17,36.2194,4453,0
+BRNY.US,D,20240404,000000,36.5,36.5,35.8481,35.8481,3159,0
+BRNY.US,D,20240405,000000,36.03,36.38,36.03,36.3019,3046,0
+BRNY.US,D,20240408,000000,36.3142,36.3142,36.28,36.31,3532,0
+BRNY.US,D,20240409,000000,35.86,36.1728,35.86,36.1728,2246,0
+BRNY.US,D,20240410,000000,35.805,35.86,35.65,35.75,3814,0
+BRNY.US,D,20240411,000000,35.78,35.99,35.78,35.99,284,0
+BRNY.US,D,20240412,000000,35.71,35.71,35.42,35.4832,3975,0
+BRNY.US,D,20240415,000000,35.48,35.5,34.9957,34.9957,3678,0
+BRNY.US,D,20240416,000000,34.96,35.11,34.96,35.0188,9538,0
+BRNY.US,D,20240417,000000,34.975,34.975,34.84,34.92,2367,0
+BRNY.US,D,20240418,000000,34.88,35.03,34.74,34.77,3818,0
+BRNY.US,D,20240419,000000,34.47,34.47,34.47,34.47,2847,0
+BRNY.US,D,20240422,000000,34.72,34.86,34.54,34.86,25761,0
+BRNY.US,D,20240423,000000,35.27,35.39,35.27,35.316,2076,0
+BRNY.US,D,20240424,000000,35.57,35.57,35.2,35.45,9541,0
+BRNY.US,D,20240425,000000,34.71,35.06,34.7099,35.0253,6015,0
+BRNY.US,D,20240426,000000,35.47,35.5,35.46,35.46,9026,0
+BRNY.US,D,20240429,000000,35.47,35.4754,35.45,35.4754,2898,0
+BRNY.US,D,20240430,000000,35.34,35.34,34.8306,34.8306,2456,0
+BRNY.US,D,20240501,000000,34.73,34.8241,34.73,34.8241,611,0
+BRNY.US,D,20240502,000000,34.94,35.0403,34.94,35.0403,4536,0
+BRNY.US,D,20240503,000000,35.59,35.59,35.51,35.53,731,0
+BRNY.US,D,20240506,000000,35.78,35.9,35.77,35.9,9125,0
+BRNY.US,D,20240507,000000,35.905,36.0199,35.87,35.8848,5065,0
+BRNY.US,D,20240508,000000,35.87,35.89,35.87,35.89,155,0
+BRNY.US,D,20240509,000000,36.0711,36.17,36.0711,36.17,20827,0
+BRNY.US,D,20240510,000000,36.22,36.294,36.22,36.294,1765,0
+BRNY.US,D,20240513,000000,36.16,36.2,36.16,36.2,891,0
+BRNY.US,D,20240514,000000,36.21,36.33,36.21,36.33,15625,0
+BRNY.US,D,20240515,000000,36.88,37.06,36.88,37.06,1070,0
+BRNY.US,D,20240516,000000,36.9,36.9,36.7482,36.7482,10202,0
+BRNY.US,D,20240517,000000,36.74,36.85,36.74,36.8106,2446,0
+BRNY.US,D,20240520,000000,37.0643,37.08,37.0175,37.0175,541,0
+BRNY.US,D,20240521,000000,36.9475,36.9862,36.91,36.9862,4262,0
+BRNY.US,D,20240522,000000,36.77,36.77,36.64,36.6556,9213,0
+BRNY.US,D,20240523,000000,36.75,36.86,36.58,36.58,2862,0
+BRNY.US,D,20240524,000000,36.73,36.7344,36.73,36.7344,682,0
+BRNY.US,D,20240528,000000,36.6537,36.68,36.64,36.67,3727,0
+BRNY.US,D,20240529,000000,36.4,36.6,36.3897,36.3897,35302,0
+BRNY.US,D,20240530,000000,36.21,36.26,36.0952,36.0952,79826,0
+BRNY.US,D,20240531,000000,36.3,36.55,36.0336,36.55,12997,0
+BRNY.US,D,20240603,000000,36.18,36.4128,36.18,36.4128,597,0
+BRNY.US,D,20240604,000000,36.27,36.28,36.165,36.28,4636,0
+BRNY.US,D,20240605,000000,36.655,36.93,36.655,36.93,2461,0
+BRNY.US,D,20240606,000000,36.68,36.7269,36.68,36.7269,2110,0
+BRNY.US,D,20240607,000000,36.56,36.56,36.54,36.54,3800,0
+BRNY.US,D,20240610,000000,36.66,36.6669,36.66,36.6669,299,0
+BRNY.US,D,20240611,000000,36.385,36.5041,36.3765,36.5041,733,0
+BRNY.US,D,20240612,000000,37.2115,37.2115,37.05,37.05,1049,0
+BRNY.US,D,20240613,000000,36.85,36.97,36.78,36.78,16934,0
+BRNY.US,D,20240614,000000,36.73,36.86,36.645,36.86,4649,0
+BRNY.US,D,20240617,000000,36.72,37.12,36.72,37.09,3369,0
+BRNY.US,D,20240618,000000,37.03,37.13,36.93,37.0617,18935,0
+BRNY.US,D,20240620,000000,37.105,37.105,36.8,36.8528,10401,0
+BRNY.US,D,20240621,000000,36.72,36.98,36.69,36.98,3739,0
+BRNY.US,D,20240624,000000,37.06,37.06,36.98,36.98,3413,0
+BRNY.US,D,20240625,000000,36.94,37.08,36.94,37.0399,1896,0
+BRNY.US,D,20240626,000000,36.9085,36.9085,36.9085,36.9085,2,0
+BRNY.US,D,20240627,000000,36.9397,36.9397,36.9397,36.9397,27,0
+BRNY.US,D,20240628,000000,37.2089,37.2089,36.97,36.97,3104,0
+BRNY.US,D,20240701,000000,36.82,36.87,36.68,36.8438,2701,0
+BRNY.US,D,20240702,000000,36.735,36.91,36.7,36.91,33309,0
+BRNY.US,D,20240703,000000,36.99,37.0113,36.91,37.0113,12647,0
+BRNY.US,D,20240705,000000,36.95,37.04,36.95,37.04,496,0
+BRNY.US,D,20240708,000000,37.15,37.2,37.12,37.1669,2441,0
+BRNY.US,D,20240709,000000,36.95,36.95,36.95,36.95,171,0
+BRNY.US,D,20240710,000000,37.56,37.561,37.56,37.561,139,0
+BRNY.US,D,20240711,000000,37.8699,37.9,37.77,37.8667,2514,0
+BRNY.US,D,20240712,000000,38.22,38.4,38.15,38.19,5929,0
+BRNY.US,D,20240715,000000,38.442,38.442,38.27,38.27,624,0
+BRNY.US,D,20240716,000000,38.5713,38.7,38.53,38.7,3056,0
+BRNY.US,D,20240717,000000,38.21,38.318,37.93,37.93,6631,0
+BRNY.US,D,20240718,000000,37.69,37.89,37.69,37.88,566,0
+BRNY.US,D,20240719,000000,37.41,37.41,37.41,37.41,330,0
+BRNY.US,D,20240722,000000,37.4,37.78,37.4,37.58,7678,0
+BRNY.US,D,20240723,000000,37.82,37.93,37.75,37.84,15163,0
+BRNY.US,D,20240724,000000,37.3286,37.4,36.81,36.81,6834,0
+BRNY.US,D,20240725,000000,37.05,37.23,36.92,36.92,20862,0
+BRNY.US,D,20240726,000000,37.18,37.51,37.18,37.2,3184,0
+BRNY.US,D,20240729,000000,37.4799,38.73,37.3499,37.445,77868,0
+BRNY.US,D,20240730,000000,37.41,37.41,37.2516,37.2516,205654,0
+BRNY.US,D,20240731,000000,37.38,37.92,37.38,37.629,33191,0
+BRNY.US,D,20240801,000000,37.87,37.87,36.82,37.0511,45726,0
+BRNY.US,D,20240802,000000,36.08,36.17,35.89,36.17,271583,0
+BRNY.US,D,20240805,000000,34.84,35.365,34.84,35.12,8160,0
+BRNY.US,D,20240806,000000,35.17,35.97,35.17,35.42,3627,0
+BRNY.US,D,20240807,000000,36.17,36.45,35.57,35.66,5176,0
+BRNY.US,D,20240808,000000,35.97,36.17,35.97,36.15,2634,0
+BRNY.US,D,20240809,000000,36.1083,36.46,36.1083,36.36,19145,0
+BRNY.US,D,20240812,000000,36.44,36.52,36.37,36.45,10198,0
+BRNY.US,D,20240813,000000,36.9312,36.9312,36.9312,36.9312,152,0
+BRNY.US,D,20240814,000000,37.05,37.13,37.05,37.12,1043,0
+BRNY.US,D,20240815,000000,37.64,37.75,37.6138,37.6138,3514,0
+BRNY.US,D,20240816,000000,37.55,37.75,37.55,37.75,47949,0
+BRNY.US,D,20240819,000000,38.02,38.25,37.872,38.25,1909,0
+BRNY.US,D,20240820,000000,38.2,38.2,38.06,38.1,2816,0
+BRNY.US,D,20240821,000000,38.21,38.5,38.21,38.5,1891,0
+BRNY.US,D,20240822,000000,38.48,38.48,38.1798,38.1798,6424,0
+BRNY.US,D,20240823,000000,38.52,38.85,38.52,38.85,481,0
+BRNY.US,D,20240826,000000,38.96,38.96,38.712,38.712,4740,0
+BRNY.US,D,20240827,000000,39.17,39.17,38.735,38.82,1362,0
+BRNY.US,D,20240828,000000,38.5877,38.5877,38.3842,38.5575,3704,0
+BRNY.US,D,20240829,000000,38.79,38.79,38.5,38.54,25374,0
+BRNY.US,D,20240830,000000,38.59,38.82,38.59,38.82,4323,0
+BRNY.US,D,20240903,000000,38.32,38.32,37.78,37.78,7116,0
+BRNY.US,D,20240904,000000,37.635,37.74,37.59,37.59,3702,0
+BRNY.US,D,20240905,000000,37.23,37.42,37.23,37.3263,5466,0
+BRNY.US,D,20240906,000000,37.2129,37.2129,36.72,36.76,2138,0
+BRNY.US,D,20240909,000000,37.07,37.23,37,37,2347,0
+BRNY.US,D,20240910,000000,36.98,37.11,36.98,37.11,5298,0
+BRNY.US,D,20240911,000000,37.35,37.56,37.3,37.45,5716,0
+BRNY.US,D,20240912,000000,37.71,37.935,37.7,37.8055,9938,0
+BRNY.US,D,20240913,000000,38.36,38.37,38.3,38.31,1219,0
+BRNY.US,D,20240916,000000,38.45,38.55,38.45,38.5245,933,0
+BRNY.US,D,20240917,000000,38.84,38.84,38.6,38.6031,1786,0
+BRNY.US,D,20240918,000000,38.75,38.75,38.53,38.56,414,0
+BRNY.US,D,20240919,000000,39.28,39.39,39.2,39.34,17633,0
+BRNY.US,D,20240920,000000,39.165,39.26,39.165,39.2097,5177,0
+BRNY.US,D,20240923,000000,39.41,39.42,39.33,39.41,3185,0
+BRNY.US,D,20240924,000000,39.29,39.465,39.29,39.4015,7208,0
+BRNY.US,D,20240925,000000,39.3339,39.36,39.28,39.28,727,0
+BRNY.US,D,20240926,000000,39.44,39.46,39.41,39.4217,8010,0
+BRNY.US,D,20240927,000000,39.37,39.41,39.37,39.4,3977,0
+BRNY.US,D,20240930,000000,39.36,39.63,39.33,39.63,9572,0
+BRNY.US,D,20241001,000000,39.34,39.39,39.18,39.39,8552,0
+BRNY.US,D,20241002,000000,39.23,39.38,39.23,39.3485,969,0
+BRNY.US,D,20241003,000000,39.21,39.38,39.21,39.3345,3670,0
+BRNY.US,D,20241004,000000,39.54,39.7376,39.49,39.7376,11722,0
+BRNY.US,D,20241007,000000,39.555,39.62,39.3101,39.42,4520,0
+BRNY.US,D,20241008,000000,39.72,39.7843,39.72,39.7843,63361,0
+BRNY.US,D,20241009,000000,39.9635,40.07,39.935,39.97,56513,0
+BRNY.US,D,20241010,000000,39.99,40.04,39.8715,40.04,4001,0
+BRNY.US,D,20241011,000000,40.3704,40.41,40.3704,40.3796,2465,0
+BRNY.US,D,20241014,000000,40.54,40.69,40.54,40.6496,5970,0
+BRNY.US,D,20241015,000000,40.63,40.67,40.57,40.62,3549,0
+BRNY.US,D,20241016,000000,40.64,40.85,40.61,40.8004,10341,0
+BRNY.US,D,20241017,000000,40.7273,40.85,40.6763,40.6763,4447,0
+BRNY.US,D,20241018,000000,40.73,40.86,40.73,40.86,8330,0
+BRNY.US,D,20241021,000000,41.65,41.65,40.63,40.6681,2383,0
+BRNY.US,D,20241022,000000,40.453,40.58,40.453,40.4824,3046,0
+BRNY.US,D,20241023,000000,40.29,40.29,39.93,40.01,8148,0
+BRNY.US,D,20241024,000000,40.165,40.19,40.09,40.1178,6955,0
+BRNY.US,D,20241025,000000,40.2,40.2,40.18,40.18,1261,0
+BRNY.US,D,20241028,000000,40.41,40.42,40.28,40.3108,3151,0
+BRNY.US,D,20241029,000000,40.25,40.53,40.25,40.42,7480,0
+BRNY.US,D,20241030,000000,40.52,40.52,40.29,40.29,1184,0
+BRNY.US,D,20241031,000000,39.97,39.97,39.62,39.62,12314,0
+BRNY.US,D,20241101,000000,39.77,39.77,39.71,39.71,2925,0
+BRNY.US,D,20241104,000000,39.74,39.86,39.69,39.71,3598,0
+BRNY.US,D,20241105,000000,40.06,40.3996,40.06,40.3996,2521,0
+BRNY.US,D,20241106,000000,41.26,41.73,41.2102,41.68,21031,0
+BRNY.US,D,20241107,000000,42.06,42.27,42.06,42.25,19461,0
+BRNY.US,D,20241108,000000,42.81,43.06,42.8059,43.02,9027,0
+BRNY.US,D,20241111,000000,43.04,43.19,42.98,43.0947,28368,0
+BRNY.US,D,20241112,000000,43.03,43.08,42.89,42.971,12651,0
+BRNY.US,D,20241113,000000,43.13,43.135,42.8359,42.8359,9444,0
+BRNY.US,D,20241114,000000,42.97,42.97,42.4669,42.4669,18648,0
+BRNY.US,D,20241115,000000,41.96,41.99,41.86,41.9477,13791,0
+BRNY.US,D,20241118,000000,42.1,42.1,41.9669,41.9669,12790,0
+BRNY.US,D,20241119,000000,41.87,42.26,41.87,42.2181,18974,0
+BRNY.US,D,20241120,000000,42.021,42.32,42.021,42.32,4491,0
+BRNY.US,D,20241121,000000,42.5161,42.8,42.49,42.7418,37418,0
+BRNY.US,D,20241122,000000,42.6916,42.99,42.6916,42.9601,19389,0
+BRNY.US,D,20241125,000000,43.38,43.39,43.18,43.18,9874,0
+BRNY.US,D,20241126,000000,43.91,43.91,43.33,43.659,8766,0
+BRNY.US,D,20241127,000000,43.24,43.38,43.24,43.3286,9462,0
+BRNY.US,D,20241129,000000,43.715,43.715,43.67,43.67,417,0
+BRNY.US,D,20241202,000000,43.68,43.68,43.5504,43.5645,5980,0
+BRNY.US,D,20241203,000000,43.6,43.75,43.59,43.7106,5060,0
+BRNY.US,D,20241204,000000,43.86,44.07,43.86,44.0326,5845,0
+BRNY.US,D,20241205,000000,44.12,44.12,43.9041,43.9041,4966,0
+BRNY.US,D,20241206,000000,44.67,44.67,44.1035,44.1315,4711,0
+BRNY.US,D,20241209,000000,44.72,44.72,43.3494,43.3494,4612,0
+BRNY.US,D,20241210,000000,43.51,43.51,43.0529,43.0529,15743,0
+BRNY.US,D,20241211,000000,43.94,43.94,43.25,43.4216,15579,0
+BRNY.US,D,20241212,000000,43.34,43.34,43.17,43.1717,16338,0
+BRNY.US,D,20241213,000000,43.06,43.06,42.79,42.92,8800,0
+BRNY.US,D,20241216,000000,42.92,43.23,42.92,43.15,6302,0
+BRNY.US,D,20241217,000000,42.8403,42.8403,42.68,42.7641,39497,0
+BRNY.US,D,20241218,000000,42.76,42.86,41.28,41.3364,19253,0
+BRNY.US,D,20241219,000000,41.86,41.86,41.4743,41.4743,14978,0
+BRNY.US,D,20241220,000000,41.35,42.185,41.22,41.88,12445,0
+BRNY.US,D,20241223,000000,42.04,42.2,41.82,42.1559,4054,0
+BRNY.US,D,20241224,000000,42.25,42.55,42.1835,42.55,18800,0
+BRNY.US,D,20241226,000000,42.34,42.6,42.34,42.5526,13276,0
+BRNY.US,D,20241227,000000,42.17,42.17,41.765,42.0421,4400,0
+BRNY.US,D,20241230,000000,41.85,41.91,41.51,41.71,15553,0
+BRNY.US,D,20241231,000000,42,42,41.3943,41.48,9310,0
+BRNY.US,D,20250102,000000,41.62,41.79,41.4,41.65,5946,0
+BRNY.US,D,20250103,000000,42.44,42.44,42.09,42.28,13562,0
+BRNY.US,D,20250106,000000,42.65,42.66,42.43,42.49,16345,0
+BRNY.US,D,20250107,000000,42.53,42.53,41.92,41.92,3994,0
+BRNY.US,D,20250108,000000,41.62,42.0432,41.6,42.021,13982,0
+BRNY.US,D,20250110,000000,41.4599,41.67,41.28,41.45,14587,0
+BRNY.US,D,20250113,000000,40.95,41.45,40.9452,41.37,13517,0
+BRNY.US,D,20250114,000000,41.5838,41.76,41.37,41.76,8211,0
+BRNY.US,D,20250115,000000,42.35,42.42,42.34,42.42,6833,0
+BRNY.US,D,20250116,000000,42.51,42.638,42.41,42.4871,3350,0
+BRNY.US,D,20250117,000000,42.7,42.88,42.7,42.8147,7308,0
+BRNY.US,D,20250121,000000,43.408,43.69,43.2373,43.67,69393,0
+BRNY.US,D,20250122,000000,43.93,44.0699,43.93,43.9857,84833,0
+BRNY.US,D,20250123,000000,44.09,44.175,44.04,44.175,20432,0
+BRNY.US,D,20250124,000000,44.13,44.16,43.95,44.045,9830,0
+BRNY.US,D,20250127,000000,43.09,43.09,42.75,42.95,3826,0
+BRNY.US,D,20250128,000000,42.7565,43.42,42.7565,43.42,12681,0
+BRNY.US,D,20250129,000000,43.1955,43.51,43.1955,43.3887,29236,0
+BRNY.US,D,20250130,000000,43.675,43.99,43.66,43.99,2573,0
+BRNY.US,D,20250131,000000,43.7999,43.87,43.15,43.15,5900,0
+BRNY.US,D,20250203,000000,42.5576,43.11,42.32,42.9497,18446,0
+BRNY.US,D,20250204,000000,43.36,43.36,43.24,43.26,3910,0
+BRNY.US,D,20250205,000000,43.25,43.57,43.25,43.57,65282,0
+BRNY.US,D,20250206,000000,43.6699,43.72,43.38,43.6556,82848,0
+BRNY.US,D,20250207,000000,44.115,44.115,43.67,43.77,3070,0
+BRNY.US,D,20250210,000000,44.09,44.09,43.81,43.88,3169,0
+BRNY.US,D,20250211,000000,43.5,43.67,43.48,43.55,10734,0
+BRNY.US,D,20250212,000000,43.1,43.4472,43.1,43.27,11189,0
+BRNY.US,D,20250213,000000,43.64,43.88,43.5813,43.88,7042,0
+BRNY.US,D,20250214,000000,44,44,43.9,43.93,4734,0
+BRNY.US,D,20250218,000000,44.04,44.18,44.001,44.18,7669,0
+BRNY.US,D,20250219,000000,43.91,44.05,43.91,44.05,3686,0
+BRNY.US,D,20250220,000000,43.4275,43.65,43.31,43.65,15545,0
+BRNY.US,D,20250221,000000,43.29,43.29,42.52,42.63,43266,0
+BRNY.US,D,20250224,000000,42.99,42.99,42.08,42.13,39271,0
+BRNY.US,D,20250225,000000,41.735,41.99,41.56,41.8907,12199,0
+BRNY.US,D,20250226,000000,42.22,42.5,42.1,42.26,106379,0
+BRNY.US,D,20250227,000000,42.22,42.22,41.35,41.61,21831,0
+BRNY.US,D,20250228,000000,41.35,42.07,41.35,42.04,8819,0
+BRNY.US,D,20250303,000000,42.12,42.12,41.08,41.1643,35768,0
+BRNY.US,D,20250304,000000,40.85,41.29,40.42,40.84,28375,0
+BRNY.US,D,20250305,000000,40.6128,41.38,40.6128,41.33,332493,0
+BRNY.US,D,20250306,000000,40.54,40.55,40.17,40.26,101757,0
+BRNY.US,D,20250307,000000,40.1,40.645,40.1,40.58,19425,0
+BRNY.US,D,20250310,000000,40.24,40.24,39.6845,39.6845,6511,0
+BRNY.US,D,20250311,000000,39.5008,39.94,39.47,39.57,19694,0
+BRNY.US,D,20250312,000000,39.83,39.94,39.69,39.75,16300,0
+BRNY.US,D,20250313,000000,39.645,39.645,38.98,39.09,17295,0
+BRNY.US,D,20250314,000000,39.66,40.16,39.66,40.12,75981,0
+BRNY.US,D,20250317,000000,40.15,40.6,40.15,40.45,13391,0
+BRNY.US,D,20250318,000000,39.98,40.12,39.9637,40.0777,3668,0
+BRNY.US,D,20250319,000000,40.42,40.71,40.4,40.71,21549,0
+BRNY.US,D,20250320,000000,40.84,40.896,40.42,40.42,9470,0
+BRNY.US,D,20250321,000000,40.2101,40.482,40.2101,40.482,442,0
+BRNY.US,D,20250324,000000,41.14,41.46,41.14,41.4598,11769,0
+BRNY.US,D,20250325,000000,41.47,41.5579,41.409,41.536,15242,0
+BRNY.US,D,20250326,000000,41.48,41.48,40.87,40.971,14972,0
+BRNY.US,D,20250327,000000,40.82,40.94,40.65,40.65,7374,0
+BRNY.US,D,20250328,000000,40.26,40.26,39.64,39.7452,12297,0
+BRNY.US,D,20250331,000000,39.08,39.95,39.08,39.9368,12760,0
+BRNY.US,D,20250401,000000,39.84,39.9745,39.68,39.9745,13555,0
+BRNY.US,D,20250402,000000,40.15,40.5501,40.15,40.4583,13350,0
+BRNY.US,D,20250403,000000,38.9,38.9,38.09,38.09,16121,0
+BRNY.US,D,20250404,000000,36.71,36.71,35.86,35.86,46484,0
+BRNY.US,D,20250407,000000,34.48,36.81,34.2945,36.1165,14650,0
+BRNY.US,D,20250408,000000,37.3959,37.5,35.39,35.71,15398,0
+BRNY.US,D,20250409,000000,35.95,39.08,35.32,38.9,14086,0
+BRNY.US,D,20250410,000000,37.8355,37.95,37.0068,37.71,21976,0
+BRNY.US,D,20250411,000000,37.8199,38.44,37.5406,38.2822,18529,0
+BRNY.US,D,20250414,000000,38.64,38.79,38.24,38.4809,41613,0
+BRNY.US,D,20250415,000000,38.65,38.65,38.47,38.555,11957,0
+BRNY.US,D,20250416,000000,38.108,38.15,37.43,37.69,4166,0
+BRNY.US,D,20250417,000000,37.775,37.9501,37.67,37.67,21631,0
+BRNY.US,D,20250421,000000,37.2532,37.2532,36.44,36.78,19153,0
+BRNY.US,D,20250422,000000,37.5,37.93,37.41,37.8015,7352,0
+BRNY.US,D,20250423,000000,38.95,39.325,38.44,38.5971,26075,0
+BRNY.US,D,20250424,000000,38.675,39.44,38.675,39.4325,11018,0
+BRNY.US,D,20250425,000000,39.4,39.71,39.3478,39.65,18708,0
+BRNY.US,D,20250428,000000,39.74,39.86,39.46,39.8515,52285,0
+BRNY.US,D,20250429,000000,39.62,40.13,39.62,40.03,22084,0
+BRNY.US,D,20250430,000000,39.43,40.32,39.39,40.2781,7685,0
+BRNY.US,D,20250501,000000,40.5,40.74,40.34,40.34,20076,0
+BRNY.US,D,20250502,000000,40.92,41.27,40.92,41.24,4023,0
+BRNY.US,D,20250505,000000,40.97,41.36,40.97,41.13,15772,0
+BRNY.US,D,20250506,000000,40.7034,41.04,40.68,40.87,112034,0
+BRNY.US,D,20250507,000000,41.16,41.2256,40.8729,41.2256,5230,0
+BRNY.US,D,20250508,000000,41.29,41.58,41.19,41.23,35395,0
+BRNY.US,D,20250509,000000,41.08,41.26,41.08,41.1548,10843,0
+BRNY.US,D,20250512,000000,41.9796,42.07,41.9796,42.05,8271,0
+BRNY.US,D,20250513,000000,42.24,42.6,42.24,42.4506,72508,0
+BRNY.US,D,20250514,000000,42.63,42.67,42.5818,42.6278,28107,0
+BRNY.US,D,20250515,000000,42.9164,43.07,42.9164,43.0278,12521,0
+BRNY.US,D,20250516,000000,43.01,43.34,42.96,43.28,41470,0
+BRNY.US,D,20250519,000000,43.054,43.4,43.054,43.4,37860,0
+BRNY.US,D,20250520,000000,43.25,43.33,43.16,43.2843,72738,0
+BRNY.US,D,20250521,000000,43.1299,43.28,42.73,42.73,16252,0
+BRNY.US,D,20250522,000000,42.7399,42.7399,42.52,42.52,5293,0
+BRNY.US,D,20250523,000000,42.455,42.46,42.4,42.4,2081,0
+BRNY.US,D,20250527,000000,42.7375,43.17,42.7375,43.13,89447,0
+BRNY.US,D,20250528,000000,43.13,43.13,42.81,42.88,7565,0
+BRNY.US,D,20250529,000000,43.01,43.01,42.72,42.75,13553,0
+BRNY.US,D,20250530,000000,42.68,42.9,42.68,42.82,32391,0
+BRNY.US,D,20250602,000000,42.61,43.12,42.61,43.12,2215,0
+BRNY.US,D,20250603,000000,43.1323,43.29,43.13,43.2703,5883,0
+BRNY.US,D,20250604,000000,43.26,43.39,43.2141,43.2141,23861,0
+BRNY.US,D,20250605,000000,43.32,43.32,43.18,43.25,6046,0
+BRNY.US,D,20250606,000000,43.56,43.6,43.44,43.54,28708,0
+BRNY.US,D,20250609,000000,43.579,43.6589,43.52,43.52,4315,0
+BRNY.US,D,20250610,000000,43.52,43.61,43.3005,43.46,3111,0
+BRNY.US,D,20250611,000000,43.47,43.57,43.4585,43.47,7724,0
+BRNY.US,D,20250612,000000,43.59,43.6792,43.5876,43.6792,14640,0
+BRNY.US,D,20250613,000000,43.26,43.3,43.1,43.12,8954,0
+BRNY.US,D,20250616,000000,43.61,43.72,43.541,43.5886,12097,0
+BRNY.US,D,20250617,000000,43.6,43.628,43.31,43.3569,9794,0
+BRNY.US,D,20250618,000000,43.53,43.61,43.33,43.3445,10435,0
+BRNY.US,D,20250620,000000,43.55,43.55,43.24,43.2979,2366,0
+BRNY.US,D,20250623,000000,43.66,43.95,43.66,43.95,11518,0
+BRNY.US,D,20250624,000000,44.17,44.43,44.17,44.3993,8441,0
+BRNY.US,D,20250625,000000,44.42,44.42,44.28,44.302,5681,0
+BRNY.US,D,20250626,000000,44.46,44.6753,44.46,44.6753,6748,0
+BRNY.US,D,20250627,000000,44.71,44.91,44.71,44.8863,33079,0
+BRNY.US,D,20250630,000000,44.95,45.16,44.95,45.15,10221,0
+BRNY.US,D,20250701,000000,45.03,45.0401,45,45,14345,0
+BRNY.US,D,20250702,000000,44.9576,45.1092,44.9576,45.08,74453,0
+BRNY.US,D,20250703,000000,45.09,45.5799,45.09,45.51,7726,0
+BRNY.US,D,20250707,000000,45.28,45.45,45.21,45.335,48866,0
+BRNY.US,D,20250708,000000,45.38,45.4311,45.25,45.29,26636,0
+BRNY.US,D,20250709,000000,45.33,45.51,45.33,45.44,9541,0
+BRNY.US,D,20250710,000000,45.34,45.369,45.2,45.25,9705,0
+BRNY.US,D,20250711,000000,45,45.14,45,45.1,11076,0
+BRNY.US,D,20250714,000000,45.18,45.41,45.18,45.31,12096,0
+BRNY.US,D,20250715,000000,45.28,45.28,44.89,44.89,18166,0
+BRNY.US,D,20250716,000000,44.9,45.08,44.61,45.0025,12408,0
+BRNY.US,D,20250717,000000,45.1547,45.416,45.1547,45.416,5766,0
+BRNY.US,D,20250718,000000,45.48,45.48,45.29,45.3754,52522,0
+BRNY.US,D,20250721,000000,45.4231,45.591,45.3422,45.3422,5530,0
+BRNY.US,D,20250722,000000,45.16,45.33,45.16,45.2558,5347,0
+BRNY.US,D,20250723,000000,45.44,45.5328,45.39,45.5328,3199,0
+BRNY.US,D,20250724,000000,45.52,45.67,45.52,45.5451,31944,0
+BRNY.US,D,20250725,000000,45.58,45.79,45.52,45.7271,6873,0
+BRNY.US,D,20250728,000000,45.77,45.77,45.6332,45.6786,8779,0
+BRNY.US,D,20250729,000000,45.86,45.86,45.69,45.7074,22147,0
+BRNY.US,D,20250730,000000,45.89,45.94,45.6,45.7689,5182,0
+BRNY.US,D,20250731,000000,46.07,46.07,45.5601,45.5601,7483,0
+BRNY.US,D,20250801,000000,45.1,45.13,44.91,45.0931,17177,0
+BRNY.US,D,20250804,000000,45.5808,45.9337,45.58,45.9337,7967,0
+BRNY.US,D,20250805,000000,46.05,46.07,45.6434,45.6434,3919,0
+BRNY.US,D,20250806,000000,45.645,45.9203,45.645,45.9203,37581,0
+BRNY.US,D,20250807,000000,46.12,46.12,45.39,45.5009,5157,0
+BRNY.US,D,20250808,000000,45.7577,45.86,45.7577,45.8068,1449,0
+BRNY.US,D,20250811,000000,45.94,45.9746,45.74,45.74,13121,0
+BRNY.US,D,20250812,000000,45.89,46.38,45.89,46.3623,2823,0
+BRNY.US,D,20250813,000000,46.5,46.5137,46.4,46.5137,16383,0
+BRNY.US,D,20250814,000000,46.121,46.4,46.121,46.3831,7305,0
+BRNY.US,D,20250815,000000,46.2,46.2,46.0914,46.0914,7369,0
+BRNY.US,D,20250818,000000,46.03,46.1224,46.01,46.1224,4595,0
+BRNY.US,D,20250819,000000,46,46,45.7445,45.7445,13716,0
+BRNY.US,D,20250820,000000,45.46,45.817,45.46,45.817,15150,0
+BRNY.US,D,20250821,000000,45.59,45.73,45.59,45.6862,11084,0
+BRNY.US,D,20250822,000000,46.29,46.3,46.2218,46.2218,3673,0
+BRNY.US,D,20250825,000000,46.241,46.29,46.1387,46.1387,24022,0
+BRNY.US,D,20250826,000000,46.26,46.3752,46.24,46.3752,17471,0
+BRNY.US,D,20250827,000000,46.4173,46.4791,46.4,46.4532,4945,0
+BRNY.US,D,20250828,000000,46.41,46.5711,46.41,46.5711,9887,0
+BRNY.US,D,20250829,000000,46.47,46.47,46.2073,46.2414,2398,0
+BRNY.US,D,20250902,000000,45.87,46.0497,45.87,46.0497,7070,0
+BRNY.US,D,20250903,000000,46.3,46.3123,46.1173,46.3123,4298,0
+BRNY.US,D,20250904,000000,46.5,46.8696,46.5,46.8696,4189,0
+BRNY.US,D,20250905,000000,46.88,46.88,46.4403,46.6129,3296,0
+BRNY.US,D,20250908,000000,46.75,46.8062,46.69,46.7019,11961,0
+BRNY.US,D,20250909,000000,46.73,46.9112,46.73,46.9112,4859,0
+BRNY.US,D,20250910,000000,46.9,46.943,46.79,46.8913,9243,0
+BRNY.US,D,20250911,000000,47.37,47.4553,47.3526,47.4553,6122,0
+BRNY.US,D,20250912,000000,47.3175,47.429,47.2938,47.2938,8080,0
+BRNY.US,D,20250915,000000,47.580176,47.64,47.57,47.6085,12287,0
+BRNY.US,D,20250916,000000,47.381,47.519,47.3748,47.4809,3502,0
+BRNY.US,D,20250917,000000,47.5,47.55,47.47,47.5002,11665,0
+BRNY.US,D,20250918,000000,47.83,48.11,47.83,48.0415,4437,0
+BRNY.US,D,20250919,000000,48.13,48.23,48.13,48.2028,9270,0
+BRNY.US,D,20250922,000000,48.1,48.3659,48.1,48.3659,7306,0
+BRNY.US,D,20250923,000000,48.37,48.5,48.18,48.2292,5715,0
+BRNY.US,D,20250924,000000,48.2928,48.3172,48.06,48.1525,22573,0
+BRNY.US,D,20250925,000000,47.84,47.975,47.64,47.9226,22857,0
+BRNY.US,D,20250926,000000,48.18,48.2258,47.9001,48.2258,2194,0
+BRNY.US,D,20250929,000000,48.4,48.4,48.21,48.2525,6404,0
+BRNY.US,D,20250930,000000,48.26,48.412,48.031,48.412,17362,0
+BRNY.US,D,20251001,000000,48.365,48.5,48.365,48.4994,9168,0
+BRNY.US,D,20251002,000000,48.47,48.72,48.43,48.7075,16047,0
+BRNY.US,D,20251003,000000,48.781,48.9,48.68,48.6841,4617,0
+BRNY.US,D,20251006,000000,48.81,49.05,48.8,48.9415,7351,0
+BRNY.US,D,20251007,000000,48.64,48.64,48.5938,48.5938,10767,0
+BRNY.US,D,20251008,000000,48.86,48.99,48.86,48.9539,4135,0
+BRNY.US,D,20251009,000000,48.8,48.87,48.695,48.7457,4980,0
+BRNY.US,D,20251010,000000,47.74,47.8,47.27,47.28,11173,0
+BRNY.US,D,20251013,000000,47.69,48.02,47.69,47.9107,5912,0
+BRNY.US,D,20251014,000000,47.38,48.18,47.38,48.0016,10841,0
+BRNY.US,D,20251015,000000,48.3862,48.425,48.07,48.1377,10765,0
+BRNY.US,D,20251016,000000,48.17,48.1701,47.45,47.6547,4713,0
+BRNY.US,D,20251017,000000,47.65,47.9298,47.65,47.9298,13128,0
+BRNY.US,D,20251020,000000,48.561,48.675,48.5204,48.5837,2512,0
+BRNY.US,D,20251021,000000,48.58,48.68,48.57,48.6627,7473,0
+BRNY.US,D,20251022,000000,48.4187,48.4187,48.07,48.2691,3634,0
+BRNY.US,D,20251023,000000,48.37,48.588,48.37,48.4484,5137,0
+BRNY.US,D,20251024,000000,48.865,49,48.865,48.8846,14633,0
+BRNY.US,D,20251027,000000,49.46,49.52,49.37,49.4877,12115,0
+BRNY.US,D,20251028,000000,49.59,49.76,49.5375,49.6563,20650,0
+BRNY.US,D,20251029,000000,49.58,49.6431,49.36,49.4249,8980,0
+BRNY.US,D,20251030,000000,49.12,49.1815,48.7082,48.7082,4031,0
+BRNY.US,D,20251031,000000,48.7205,48.96,48.7205,48.9308,3165,0
+BRNY.US,D,20251103,000000,49.01,49.18,48.92,49.1596,15344,0
+BRNY.US,D,20251104,000000,48.55,48.998,48.55,48.6144,25891,0
+BRNY.US,D,20251105,000000,49.15,49.2,49.002,49.002,6170,0
+BRNY.US,D,20251106,000000,48.24,48.53,48.235,48.2456,17589,0
+BRNY.US,D,20251107,000000,48.16,48.72,48.1,48.6866,20965,0
+BRNY.US,D,20251110,000000,49.324,49.6,49.2725,49.5159,8200,0
+BRNY.US,D,20251111,000000,49.39,49.66,49.36,49.5909,8104,0
+BRNY.US,D,20251112,000000,49.87,49.87,49.7144,49.7144,5930,0
+BRNY.US,D,20251113,000000,49.6,49.65,48.83,48.8785,8842,0
+BRNY.US,D,20251114,000000,48.5192,49.05,48.5192,48.7147,5696,0
+BRNY.US,D,20251117,000000,48.48,48.6532,47.8,47.9464,14448,0
+BRNY.US,D,20251118,000000,47.67,47.909,47.395,47.6594,12967,0
+BRNY.US,D,20251119,000000,47.6838,47.87,47.51,47.6745,29508,0
+BRNY.US,D,20251120,000000,48.6,48.6,46.8864,46.8864,12220,0
+BRNY.US,D,20251121,000000,47.13,48.07,47.1015,47.6832,8830,0
+BRNY.US,D,20251124,000000,48.1,48.5099,48,48.4502,16038,0
+BRNY.US,D,20251125,000000,48.825,49.0473,48.7,49.0473,10871,0
+BRNY.US,D,20251126,000000,49.42,49.6,49.403,49.403,21888,0
+BRNY.US,D,20251128,000000,49.66,49.66,49.59,49.6322,5087,0
+BRNY.US,D,20251201,000000,49.6,49.81,49.5122,49.5122,4714,0
+BRNY.US,D,20251202,000000,49.7962,49.83,49.6663,49.6841,32964,0
+BRNY.US,D,20251203,000000,49.66,49.729,49.6,49.6289,13685,0
+BRNY.US,D,20251204,000000,49.83,49.895,49.73,49.7993,12283,0
+BRNY.US,D,20251205,000000,49.97,50.19,49.97,50.0116,6784,0
+BRNY.US,D,20251208,000000,50.01,50.04,49.81,49.8251,13011,0
+BRNY.US,D,20251209,000000,49.89,50.085,49.89,49.9209,4932,0
+BRNY.US,D,20251210,000000,49.9441,50.3882,49.9441,50.3882,38951,0
+BRNY.US,D,20251211,000000,50.48,50.75,50.4,50.7034,34623,0
+BRNY.US,D,20251212,000000,50.85,50.85,50.0925,50.0925,4343,0
+BRNY.US,D,20251215,000000,50.39,50.39,50.1302,50.2094,3799,0
+BRNY.US,D,20251216,000000,50.2348,50.28,49.99,50.1511,11832,0
+BRNY.US,D,20251217,000000,50.1394,50.2,49.6039,49.6039,10943,0
+BRNY.US,D,20251218,000000,50.39,50.39,50.0869,50.0869,10060,0
+BRNY.US,D,20251219,000000,50.47,50.6599,50.4201,50.6001,10599,0
+BRNY.US,D,20251222,000000,50.82,50.91,50.82,50.9058,5849,0
+BRNY.US,D,20251223,000000,50.95,51.06,50.9399,51.0125,71276,0
+BRNY.US,D,20251224,000000,50.98,51.17,50.95,51.1364,26805,0
+BRNY.US,D,20251226,000000,51.15,51.21,51.04,51.1099,2322,0
+BRNY.US,D,20251229,000000,50.97,50.98,50.7932,50.9125,13679,0
+BRNY.US,D,20251230,000000,50.9,50.935,50.8,50.821,15071,0
+BRNY.US,D,20251231,000000,50.8,50.8,50.4477,50.4477,6580,0
+BRNY.US,D,20260102,000000,50.76,50.76,50.44,50.7167,27226,0
+BRNY.US,D,20260105,000000,51.19,51.35,51.19,51.2389,41460,0
+BRNY.US,D,20260106,000000,51.45,51.74,51.36,51.7047,39759,0
+BRNY.US,D,20260107,000000,51.62,51.69,51.49,51.4905,21595,0
+BRNY.US,D,20260108,000000,51.4,51.42,51.33,51.4059,4716,0
+BRNY.US,D,20260109,000000,51.62,51.77,51.51,51.6388,40350,0
+BRNY.US,D,20260112,000000,51.349,51.59,51.349,51.4862,11655,0
+BRNY.US,D,20260113,000000,51.62,51.62,51.3,51.3541,14297,0
+BRNY.US,D,20260114,000000,50.99,51.02,50.8,50.9941,11621,0
+BRNY.US,D,20260115,000000,51.42,51.55,51.23,51.2394,14155,0
+BRNY.US,D,20260116,000000,51.4,51.4,51.1188,51.1188,11568,0
+BRNY.US,D,20260120,000000,50.43,50.72,50.12,50.1478,35585,0
+BRNY.US,D,20260121,000000,50.46,51.09,50.46,50.9403,74745,0
+BRNY.US,D,20260122,000000,51.431,51.67,51.33,51.3892,28522,0
+BRNY.US,D,20260123,000000,51.37,51.37,51.13,51.16,47374,0
+BRNY.US,D,20260126,000000,51.48,51.58,51.42,51.4772,22731,0
+BRNY.US,D,20260127,000000,51.72,51.89,51.72,51.8633,8275,0
+BRNY.US,D,20260128,000000,51.96,52.14,51.66,51.7099,12482,0
+BRNY.US,D,20260129,000000,51.77,52.04,51.41,51.9858,17963,0
+BRNY.US,D,20260130,000000,51.76,51.84,51.18,51.3453,12487,0
+BRNY.US,D,20260202,000000,51.18,51.81,51.18,51.7597,7179,0
+BRNY.US,D,20260203,000000,51.84,51.84,50.41,50.7106,10630,0
+BRNY.US,D,20260204,000000,50.47,50.76,50.28,50.6241,13974,0
+BRNY.US,D,20260205,000000,50.38,50.58,49.95,50.1675,10561,0
+BRNY.US,D,20260206,000000,50.5522,51.08,50.5522,51.06,5824,0
+BRNY.US,D,20260209,000000,51.0634,51.44,51.05,51.3018,9682,0
+BRNY.US,D,20260210,000000,51.16,51.34,51.04,51.053,11572,0
+BRNY.US,D,20260211,000000,51.22,51.22,50.72,50.8873,24145,0
+BRNY.US,D,20260212,000000,51.16,51.16,50.063,50.0822,11065,0
+BRNY.US,D,20260213,000000,49.95,50.2314,49.64,50.0062,10600,0
+BRNY.US,D,20260217,000000,50.04,50.24,49.7792,50.0605,23366,0
+BRNY.US,D,20260218,000000,50.19,50.6,50.19,50.37,9030,0

daily/us/nasdaq etfs/bsms.us.txt

@@ -0,0 +1,1430 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSMS.US,D,20190926,000000,24.2519,24.2519,24.2519,24.2519,349.33520631329,0
+BSMS.US,D,20191028,000000,24.0965,24.1065,24.0965,24.0965,3184.1703288096,0
+BSMS.US,D,20191030,000000,24.1264,24.1364,24.1264,24.1364,3490.3405527336,0
+BSMS.US,D,20191031,000000,24.2311,24.242,24.2311,24.2321,2579.8605753596,0
+BSMS.US,D,20191105,000000,24.1264,24.1264,24.1264,24.1264,2226.5100218473,0
+BSMS.US,D,20191106,000000,24.1264,24.1364,24.1264,24.1364,17545.059586044,0
+BSMS.US,D,20191108,000000,23.989,23.989,23.989,23.989,104.39902717408,0
+BSMS.US,D,20191112,000000,23.998,23.998,23.998,23.998,8248.5269835525,0
+BSMS.US,D,20191113,000000,24.0277,24.0965,24.0277,24.0277,46100.201191756,0
+BSMS.US,D,20191118,000000,24.0936,24.0936,24.0926,24.0926,177.6791135559,0
+BSMS.US,D,20191119,000000,24.0995,24.1065,24.0995,24.1065,578.20999665647,0
+BSMS.US,D,20191120,000000,24.1842,24.1842,24.1802,24.1802,1654.3230459894,0
+BSMS.US,D,20191121,000000,24.1564,24.1613,24.1564,24.1613,3707.1693014798,0
+BSMS.US,D,20191125,000000,24.2041,24.2041,24.1892,24.1892,565.16011825971,0
+BSMS.US,D,20191126,000000,24.2091,24.242,24.2091,24.2191,4471.0891060902,0
+BSMS.US,D,20191203,000000,24.2231,24.3117,24.2231,24.2868,24998.547824195,0
+BSMS.US,D,20191206,000000,24.2519,24.2519,24.2321,24.2321,1042.9864349411,0
+BSMS.US,D,20191209,000000,24.2778,24.2778,24.2669,24.2669,100.38367997508,0
+BSMS.US,D,20191210,000000,24.2619,24.2619,24.2619,24.2619,121.46425276985,0
+BSMS.US,D,20191212,000000,24.3117,24.3117,24.2669,24.2669,46362.202596491,0
+BSMS.US,D,20191217,000000,24.3018,24.3207,24.3018,24.3018,22128.578413707,0
+BSMS.US,D,20191219,000000,24.2918,24.3207,24.2918,24.3018,970.71018535904,0
+BSMS.US,D,20191220,000000,24.2569,24.2818,24.251,24.2669,1557.9547132133,0
+BSMS.US,D,20191223,000000,24.2719,24.2818,24.2599,24.2669,8376.0142571208,0
+BSMS.US,D,20191224,000000,24.2818,24.3018,24.2818,24.2868,3366.8686263643,0
+BSMS.US,D,20191230,000000,24.3117,24.3117,24.3117,24.3117,1646.2923515913,0
+BSMS.US,D,20200102,000000,24.3306,24.3406,24.3257,24.3257,8978.3163369713,0
+BSMS.US,D,20200103,000000,24.4372,24.4472,24.4372,24.4472,10075.5099591,0
+BSMS.US,D,20200106,000000,24.4502,24.4771,24.4502,24.4671,1022.9096989461,0
+BSMS.US,D,20200108,000000,24.5189,24.5189,24.514,24.514,225.86327994393,0
+BSMS.US,D,20200110,000000,24.515,24.5289,24.515,24.5289,1239.7384476923,0
+BSMS.US,D,20200113,000000,24.5638,24.5638,24.496,24.515,1250.7806524895,0
+BSMS.US,D,20200114,000000,24.5737,24.5737,24.5588,24.5588,329.25847031826,0
+BSMS.US,D,20200116,000000,24.6524,24.6624,24.6395,24.6425,2237.5522266446,0
+BSMS.US,D,20200131,000000,24.9035,24.9035,24.9035,24.9035,152.58319356213,0
+BSMS.US,D,20200204,000000,24.8447,24.8447,24.8447,24.8447,2034.7771930949,0
+BSMS.US,D,20200205,000000,24.8158,24.8158,24.8158,24.8158,188.72131835315,0
+BSMS.US,D,20200206,000000,24.7779,24.7979,24.7779,24.7979,805.07711340016,0
+BSMS.US,D,20200207,000000,24.8447,24.8536,24.8447,24.8536,41372.12986493,0
+BSMS.US,D,20200210,000000,24.8496,24.8935,24.8496,24.8536,8045.7519500028,0
+BSMS.US,D,20200211,000000,24.8766,24.8766,24.8686,24.8686,611.33661104825,0
+BSMS.US,D,20200212,000000,24.8736,24.8736,24.8586,24.8586,1449.5403388402,0
+BSMS.US,D,20200218,000000,24.9523,24.9523,24.9234,24.9234,2779.6240985101,0
+BSMS.US,D,20200219,000000,24.9712,24.9712,24.9523,24.9523,179.6867871554,0
+BSMS.US,D,20200220,000000,24.9901,24.9901,24.9901,24.9901,200.76735995016,0
+BSMS.US,D,20200221,000000,25.0987,25.1216,25.0987,25.1216,5851.3647057475,0
+BSMS.US,D,20200226,000000,25.3536,25.3646,25.3408,25.3408,412.57692469759,0
+BSMS.US,D,20200228,000000,25.3438,25.3438,25.3359,25.3359,511.95676787292,0
+BSMS.US,D,20200303,000000,25.3976,25.3976,25.3546,25.3546,385.47333110432,0
+BSMS.US,D,20200311,000000,25.1774,25.1774,24.8536,24.8536,802.06560300091,0
+BSMS.US,D,20200312,000000,23.7609,23.7609,23.6085,23.6085,15992.124056831,0
+BSMS.US,D,20200316,000000,23.6075,23.6482,23.6075,23.6482,9834.5891271588,0
+BSMS.US,D,20200317,000000,23.6562,23.6562,23.4988,23.4988,2968.3454168632,0
+BSMS.US,D,20200318,000000,23.1851,23.2877,23.1851,23.2727,8753.4568938271,0
+BSMS.US,D,20200319,000000,23.2139,23.2229,22.5177,22.5177,13214.50763192,0
+BSMS.US,D,20200323,000000,21.6141,21.8104,21.6141,21.8104,178.68295035565,0
+BSMS.US,D,20200324,000000,22.2994,22.3153,22.1421,22.1421,1076.1130493328,0
+BSMS.US,D,20200325,000000,22.8065,23.4819,22.7966,23.2986,16636.58728227,0
+BSMS.US,D,20200330,000000,24.6145,24.6345,24.3974,24.3974,230.88246394269,0
+BSMS.US,D,20200401,000000,23.7189,23.7189,23.4271,23.4271,642.45555184053,0
+BSMS.US,D,20200402,000000,23.3036,23.3036,23.3036,23.3036,1375.2564156586,0
+BSMS.US,D,20200406,000000,23.3723,23.7926,23.3723,23.462,8020.6560300091,0
+BSMS.US,D,20200409,000000,23.9203,24.0817,23.9203,24.0817,994.80226855306,0
+BSMS.US,D,20200415,000000,24.3844,24.3844,24.3635,24.3635,408.56157749859,0
+BSMS.US,D,20200416,000000,24.4871,24.497,24.3416,24.3416,635.42869424227,0
+BSMS.US,D,20200420,000000,24.4372,24.4372,24.4173,24.4372,3481.3060215359,0
+BSMS.US,D,20200505,000000,23.947,23.947,23.8693,23.8693,620.371142246,0
+BSMS.US,D,20200506,000000,23.977,23.977,23.8693,23.8693,184.70597115416,0
+BSMS.US,D,20200508,000000,24.0747,24.0747,23.982,23.982,1173.4852189087,0
+BSMS.US,D,20200511,000000,24.0936,24.0936,24.0149,24.0149,254.97454713671,0
+BSMS.US,D,20200512,000000,24.1334,24.1434,24.0129,24.0347,4949.9192595713,0
+BSMS.US,D,20200513,000000,24.1921,24.1921,24.1921,24.1921,2681.2480921344,0
+BSMS.US,D,20200518,000000,24.3974,24.3974,24.2798,24.2798,200.76735995016,0
+BSMS.US,D,20200519,000000,24.4074,24.4074,24.3247,24.3247,109.41821117284,0
+BSMS.US,D,20200520,000000,24.4771,24.4771,24.3974,24.3974,225.86327994393,0
+BSMS.US,D,20200521,000000,24.5548,24.5548,24.4671,24.4671,107.41053757334,0
+BSMS.US,D,20200522,000000,24.5847,24.6036,24.5847,24.6036,409.56541429834,0
+BSMS.US,D,20200528,000000,24.7511,24.7511,24.6534,24.6534,2244.5790842429,0
+BSMS.US,D,20200602,000000,24.8377,24.8377,24.7511,24.7511,394.50786230207,0
+BSMS.US,D,20200605,000000,24.7889,24.7889,24.6764,24.6764,365.3965951093,0
+BSMS.US,D,20200608,000000,24.8188,24.8188,24.7311,24.7311,426.6306398941,0
+BSMS.US,D,20200610,000000,24.9264,24.9264,24.8506,24.8506,5027.2146931521,0
+BSMS.US,D,20200611,000000,24.9752,24.9752,24.8815,24.8815,947.62193896478,0
+BSMS.US,D,20200615,000000,25.024,25.024,24.9214,24.9214,201.77119674992,0
+BSMS.US,D,20200617,000000,25.015,25.015,24.9114,24.9114,2244.5790842429,0
+BSMS.US,D,20200619,000000,25.015,25.015,24.9612,24.9612,174.66760315664,0
+BSMS.US,D,20200623,000000,25.0519,25.0519,24.9592,24.9592,887.39173097973,0
+BSMS.US,D,20200624,000000,25.0618,25.0917,24.9732,24.9732,1016.8866781476,0
+BSMS.US,D,20200625,000000,25.0419,25.0419,24.9543,24.9543,106.40670077358,0
+BSMS.US,D,20200701,000000,25.0598,25.0598,24.9732,24.9732,873.33801578321,0
+BSMS.US,D,20200702,000000,25.1117,25.1117,25.022,25.022,284.08581432948,0
+BSMS.US,D,20200706,000000,25.0888,25.0917,24.9931,24.9931,2198.4025914543,0
+BSMS.US,D,20200707,000000,25.1315,25.1405,25.0618,25.0618,2918.1535768756,0
+BSMS.US,D,20200709,000000,25.0937,25.1315,25.0937,25.1315,1690.4611707803,0
+BSMS.US,D,20200710,000000,25.2202,25.2302,25.1804,25.1804,750.86992621362,0
+BSMS.US,D,20200714,000000,25.1605,25.2542,25.1605,25.2542,225.86327994393,0
+BSMS.US,D,20200715,000000,25.3189,25.3478,25.2591,25.2591,1424.4444188464,0
+BSMS.US,D,20200716,000000,25.3478,25.4066,25.3139,25.3139,7157.3563822234,0
+BSMS.US,D,20200717,000000,25.2789,25.3339,25.2591,25.3339,5346.4347954729,0
+BSMS.US,D,20200720,000000,25.4453,25.4683,25.4453,25.4633,1490.69764763,0
+BSMS.US,D,20200724,000000,25.542,25.561,25.51,25.552,2159.252956264,0
+BSMS.US,D,20200728,000000,25.561,25.561,25.561,25.561,408.56157749859,0
+BSMS.US,D,20200729,000000,25.5809,25.5809,25.5809,25.5809,105.40286397383,0
+BSMS.US,D,20200731,000000,25.4923,25.6397,25.4923,25.571,1117.2703581227,0
+BSMS.US,D,20200804,000000,25.6794,25.6794,25.6207,25.6207,422.61529269509,0
+BSMS.US,D,20200805,000000,25.6496,25.6496,25.6397,25.6397,191.7328287524,0
+BSMS.US,D,20200810,000000,25.7781,25.7781,25.7233,25.7233,226.86711674368,0
+BSMS.US,D,20200812,000000,25.7881,25.7881,25.7233,25.7233,983.76006375581,0
+BSMS.US,D,20200817,000000,25.6307,25.6307,25.6307,25.6307,536.04885106694,0
+BSMS.US,D,20200818,000000,25.6984,25.6984,25.6157,25.6157,374.43112630706,0
+BSMS.US,D,20200820,000000,25.6596,25.6694,25.532,25.532,3284.5540087847,0
+BSMS.US,D,20200821,000000,25.6207,25.6207,25.6207,25.6207,603.30591665024,0
+BSMS.US,D,20200824,000000,25.6087,25.6187,25.52,25.525,1463.5940540367,0
+BSMS.US,D,20200825,000000,25.55,25.569,25.535,25.535,1080.1283965319,0
+BSMS.US,D,20200826,000000,25.53,25.535,25.51,25.51,814.11164459792,0
+BSMS.US,D,20200827,000000,25.4803,25.4803,25.4803,25.4803,704.69343342507,0
+BSMS.US,D,20200831,000000,25.4613,25.4613,25.3359,25.3786,8696.2381962413,0
+BSMS.US,D,20200902,000000,25.3936,25.3936,25.3936,25.3936,106.40670077358,0
+BSMS.US,D,20200903,000000,25.3736,25.3936,25.3546,25.3546,2378.0893786097,0
+BSMS.US,D,20200904,000000,25.3836,25.3836,25.3309,25.3309,700.67808622607,0
+BSMS.US,D,20200908,000000,25.3836,25.4235,25.3546,25.3546,4033.4162613988,0
+BSMS.US,D,20200909,000000,25.3836,25.3836,25.3596,25.3596,513.96444147242,0
+BSMS.US,D,20200910,000000,25.3936,25.4235,25.3936,25.3986,3209.2662488034,0
+BSMS.US,D,20200911,000000,25.3836,25.3936,25.3458,25.3458,2379.0932154095,0
+BSMS.US,D,20200914,000000,25.3736,25.3736,25.3309,25.3309,284.08581432948,0
+BSMS.US,D,20200915,000000,25.3646,25.4433,25.3359,25.3359,19439.299627175,0
+BSMS.US,D,20200916,000000,25.3736,25.4136,25.3438,25.4136,6394.4404144128,0
+BSMS.US,D,20200918,000000,25.3736,25.3736,25.3458,25.3458,1420.4290716474,0
+BSMS.US,D,20200923,000000,25.3626,25.3676,25.3626,25.3676,721.75865902084,0
+BSMS.US,D,20200929,000000,25.3526,25.3526,25.3478,25.3478,3507.4057783294,0
+BSMS.US,D,20200930,000000,25.2432,25.3129,25.2432,25.2681,404.54623029958,0
+BSMS.US,D,20201001,000000,25.3129,25.3129,25.2681,25.2681,408.56157749859,0
+BSMS.US,D,20201002,000000,25.2631,25.2731,25.1744,25.2192,5151.6904563212,0
+BSMS.US,D,20201005,000000,25.2532,25.2532,25.1993,25.1993,4286.383134936,0
+BSMS.US,D,20201006,000000,25.2242,25.2242,25.1345,25.1944,1678.4151291833,0
+BSMS.US,D,20201007,000000,25.1944,25.1944,25.1944,25.1944,402.53855670008,0
+BSMS.US,D,20201008,000000,25.1645,25.1645,25.1246,25.1295,1215.6463644982,0
+BSMS.US,D,20201009,000000,25.1645,25.1645,25.1196,25.1196,1032.9480669436,0
+BSMS.US,D,20201013,000000,25.1475,25.1475,25.1295,25.1295,1013.8751677483,0
+BSMS.US,D,20201015,000000,25.2142,25.2142,25.1445,25.1445,1764.745093962,0
+BSMS.US,D,20201016,000000,25.1645,25.1645,25.1645,25.1645,458.75341748613,0
+BSMS.US,D,20201019,000000,25.1834,25.1834,25.1395,25.1395,1062.0593341364,0
+BSMS.US,D,20201020,000000,25.1744,25.1844,25.1395,25.1395,1219.6617116973,0
+BSMS.US,D,20201021,000000,25.1545,25.1645,25.1097,25.1097,3033.594808847,0
+BSMS.US,D,20201022,000000,25.1545,25.1645,25.1147,25.1147,1228.696242895,0
+BSMS.US,D,20201023,000000,25.1744,25.1844,25.1495,25.1495,4592.55335886,0
+BSMS.US,D,20201026,000000,25.0947,25.1944,25.0947,25.1595,1333.0952700691,0
+BSMS.US,D,20201102,000000,25.1545,25.1545,25.1345,25.1345,1820.959954748,0
+BSMS.US,D,20201104,000000,25.3428,25.3428,25.3428,25.3428,403.54239349983,0
+BSMS.US,D,20201105,000000,25.4215,25.4215,25.3866,25.3866,295.12801912674,0
+BSMS.US,D,20201110,000000,25.4016,25.4413,25.3916,25.3916,3271.5041303879,0
+BSMS.US,D,20201111,000000,25.4116,25.4116,25.3786,25.3816,518.98362547118,0
+BSMS.US,D,20201112,000000,25.4215,25.4215,25.3866,25.3866,1816.944607549,0
+BSMS.US,D,20201113,000000,25.4693,25.4693,25.4363,25.4363,198.75968635066,0
+BSMS.US,D,20201117,000000,25.539,25.539,25.4893,25.4893,485.8570110794,0
+BSMS.US,D,20201118,000000,25.56,25.5878,25.56,25.5878,686.62437102956,0
+BSMS.US,D,20201119,000000,25.6566,25.6566,25.6566,25.6566,460.76109108563,0
+BSMS.US,D,20201120,000000,25.7462,25.7661,25.7164,25.7214,4667.8411188413,0
+BSMS.US,D,20201123,000000,25.7064,25.7064,25.6616,25.6616,741.83539501586,0
+BSMS.US,D,20201124,000000,25.6864,25.6964,25.6417,25.6417,373.42728950731,0
+BSMS.US,D,20201125,000000,25.6864,25.6964,25.6864,25.6964,208.79805434817,0
+BSMS.US,D,20201127,000000,25.7263,25.7363,25.6914,25.6914,653.49775663778,0
+BSMS.US,D,20201201,000000,25.7064,25.7064,25.6616,25.6616,192.73666555215,0
+BSMS.US,D,20201202,000000,25.7164,25.7164,25.6764,25.6764,910.47997737399,0
+BSMS.US,D,20201204,000000,25.7561,25.7561,25.6914,25.6914,430.6459870931,0
+BSMS.US,D,20201207,000000,25.7561,25.7851,25.7363,25.7363,5098.4871059345,0
+BSMS.US,D,20201208,000000,25.7661,25.7861,25.7661,25.7811,828.16535979443,0
+BSMS.US,D,20201210,000000,25.8458,25.8498,25.8458,25.8458,1408.3830300504,0
+BSMS.US,D,20201211,000000,25.7861,25.8648,25.7861,25.8259,1383.2871100566,0
+BSMS.US,D,20201214,000000,25.8548,25.8648,25.8308,25.8308,1401.3561724522,0
+BSMS.US,D,20201215,000000,25.8548,25.8648,25.8269,25.8269,3415.0527927523,0
+BSMS.US,D,20201216,000000,25.8648,25.9046,25.816,25.8498,5434.7724338509,0
+BSMS.US,D,20201217,000000,25.8947,25.8947,25.8648,25.8648,3226.3314743991,0
+BSMS.US,D,20201218,000000,25.8847,25.8847,25.8408,25.8408,834.18838059293,0
+BSMS.US,D,20201221,000000,25.8308,25.8538,25.8308,25.8308,5586.3517906133,0
+BSMS.US,D,20201223,000000,25.8548,25.8548,25.816,25.816,3144.0168568195,0
+BSMS.US,D,20201224,000000,25.8847,25.8847,25.8408,25.8408,3376.9069943618,0
+BSMS.US,D,20201228,000000,25.816,25.8947,25.816,25.8548,2152.2260986658,0
+BSMS.US,D,20201229,000000,25.8847,25.9046,25.8847,25.9046,5896.5373617363,0
+BSMS.US,D,20201230,000000,25.8947,25.8947,25.8947,25.8947,152.58319356213,0
+BSMS.US,D,20201231,000000,25.9046,25.9145,25.8747,25.8747,1379.2717628577,0
+BSMS.US,D,20210104,000000,25.816,25.9145,25.816,25.9145,1427.4559292456,0
+BSMS.US,D,20210105,000000,25.9445,25.9544,25.9145,25.9145,996.80994215256,0
+BSMS.US,D,20210106,000000,25.9644,25.9644,25.9644,25.9644,216.82874874617,0
+BSMS.US,D,20210107,000000,25.9046,25.9096,25.8648,25.8847,2469.438527387,0
+BSMS.US,D,20210108,000000,25.8648,25.8847,25.8648,25.8847,644.46322544002,0
+BSMS.US,D,20210111,000000,25.8638,25.8638,25.8358,25.8358,1929.374329121,0
+BSMS.US,D,20210112,000000,25.8847,25.8947,25.8259,25.8259,1595.0966748041,0
+BSMS.US,D,20210113,000000,25.7861,25.8837,25.7861,25.8408,3783.4608982608,0
+BSMS.US,D,20210114,000000,25.8548,25.8548,25.821,25.821,221.84793274493,0
+BSMS.US,D,20210115,000000,25.8688,25.8688,25.8408,25.8408,471.80329588288,0
+BSMS.US,D,20210119,000000,25.8538,25.9076,25.8538,25.8977,7127.2412782308,0
+BSMS.US,D,20210120,000000,25.8777,25.8977,25.8438,25.8478,5796.1536817612,0
+BSMS.US,D,20210121,000000,25.9076,25.9275,25.8727,25.9175,4815.4051284046,0
+BSMS.US,D,20210122,000000,25.9275,25.9275,25.8827,25.8827,527.01431986918,0
+BSMS.US,D,20210125,000000,25.9225,25.9674,25.9225,25.9425,797.04641900215,0
+BSMS.US,D,20210126,000000,25.9474,25.9674,25.9275,25.9574,33696.793694035,0
+BSMS.US,D,20210128,000000,26.0769,26.0869,26.0421,26.0421,12636.297635262,0
+BSMS.US,D,20210129,000000,26.0769,26.0958,26.067,26.0769,7531.7875085304,0
+BSMS.US,D,20210201,000000,26.0769,26.0958,26.0471,26.0471,6688.5645967397,0
+BSMS.US,D,20210204,000000,26.1058,26.1058,26.062,26.062,789.01572460414,0
+BSMS.US,D,20210205,000000,26.1258,26.1258,26.0769,26.1158,3170.1166136131,0
+BSMS.US,D,20210209,000000,26.1078,26.1108,26.1058,26.1108,1243.7537948913,0
+BSMS.US,D,20210210,000000,26.1108,26.1258,26.1108,26.1258,558.13326066145,0
+BSMS.US,D,20210211,000000,26.1358,26.1895,26.1318,26.1457,6668.4878607447,0
+BSMS.US,D,20210212,000000,26.1955,26.2055,26.1437,26.1507,10981.974589274,0
+BSMS.US,D,20210216,000000,26.1537,26.1656,26.1058,26.1258,12507.806524895,0
+BSMS.US,D,20210217,000000,26.1158,26.1158,26.067,26.0869,16483.000251908,0
+BSMS.US,D,20210218,000000,26.0271,26.0371,25.9674,25.9724,9230.2793737088,0
+BSMS.US,D,20210219,000000,25.9674,25.9873,25.8678,25.8877,7015.8153934585,0
+BSMS.US,D,20210222,000000,25.8777,25.8877,25.6694,25.6844,8183.2775915687,0
+BSMS.US,D,20210223,000000,25.5907,25.5907,25.561,25.5907,20370.860177343,0
+BSMS.US,D,20210224,000000,25.532,25.552,25.4923,25.5021,3309.6499287785,0
+BSMS.US,D,20210225,000000,25.3736,25.4036,25.3099,25.3546,7061.991886247,0
+BSMS.US,D,20210226,000000,25.3756,25.4136,25.3686,25.4136,532.03350386793,0
+BSMS.US,D,20210301,000000,25.4235,25.4333,25.4136,25.4333,16925.692280598,0
+BSMS.US,D,20210302,000000,25.3936,25.4433,25.3676,25.4433,5393.6151250612,0
+BSMS.US,D,20210303,000000,25.3936,25.4235,25.3836,25.4235,5330.3734066768,0
+BSMS.US,D,20210304,000000,25.3896,25.3896,25.3736,25.3736,761.91213101087,0
+BSMS.US,D,20210305,000000,25.4433,25.4823,25.3806,25.4235,7684.3707020925,0
+BSMS.US,D,20210308,000000,25.4823,25.4823,25.4096,25.4383,1566.989244411,0
+BSMS.US,D,20210310,000000,25.6307,25.6397,25.6107,25.6107,2154.2337722653,0
+BSMS.US,D,20210311,000000,25.6894,25.6894,25.6447,25.6447,1526.835772421,0
+BSMS.US,D,20210312,000000,25.6007,25.6307,25.5809,25.5809,5527.125419428,0
+BSMS.US,D,20210315,000000,25.6007,25.6596,25.6007,25.6257,2005.6659259022,0
+BSMS.US,D,20210316,000000,25.6645,25.6645,25.6207,25.6207,1014.8790045481,0
+BSMS.US,D,20210317,000000,25.5769,25.6496,25.522,25.6057,1808.913913151,0
+BSMS.US,D,20210318,000000,25.4673,25.512,25.4673,25.512,606.3174270495,0
+BSMS.US,D,20210319,000000,25.4773,25.512,25.4723,25.4723,660.52461423604,0
+BSMS.US,D,20210322,000000,25.5021,25.5021,25.4573,25.4573,770.94666220863,0
+BSMS.US,D,20210323,000000,25.4813,25.532,25.4523,25.4973,2545.7301241681,0
+BSMS.US,D,20210324,000000,25.542,25.561,25.512,25.527,1328.0760860703,0
+BSMS.US,D,20210325,000000,25.522,25.571,25.522,25.547,2045.8193978922,0
+BSMS.US,D,20210326,000000,25.552,25.5907,25.522,25.522,18370.21343544,0
+BSMS.US,D,20210329,000000,25.5897,25.5897,25.512,25.512,1455.5633596387,0
+BSMS.US,D,20210330,000000,25.561,25.6496,25.4823,25.527,39051.259183907,0
+BSMS.US,D,20210331,000000,25.561,25.571,25.552,25.552,5063.3528179432,0
+BSMS.US,D,20210401,000000,25.561,25.6207,25.561,25.5759,779.98119340639,0
+BSMS.US,D,20210405,000000,25.6147,25.6496,25.5809,25.5809,8381.0334411196,0
+BSMS.US,D,20210406,000000,25.6307,25.6496,25.6007,25.6007,5723.8774321792,0
+BSMS.US,D,20210407,000000,25.6387,25.6596,25.6157,25.6157,4054.4968341935,0
+BSMS.US,D,20210408,000000,25.6744,25.7293,25.6744,25.6894,1198.5811389025,0
+BSMS.US,D,20210409,000000,25.7491,25.7491,25.7491,25.7491,189.7251551529,0
+BSMS.US,D,20210412,000000,25.7491,25.7491,25.7194,25.7194,747.85841581436,0
+BSMS.US,D,20210413,000000,25.7363,25.7791,25.7194,25.7443,3046.6446872437,0
+BSMS.US,D,20210414,000000,25.799,25.819,25.7303,25.7791,3661.996645491,0
+BSMS.US,D,20210415,000000,25.9375,25.9464,25.8678,25.8977,4405.8397141064,0
+BSMS.US,D,20210416,000000,25.9375,25.9375,25.8777,25.8777,6460.6936431963,0
+BSMS.US,D,20210419,000000,25.8877,25.8877,25.8688,25.8727,351.34287991279,0
+BSMS.US,D,20210420,000000,25.9275,25.9464,25.8877,25.8877,809.09246059916,0
+BSMS.US,D,20210421,000000,25.9175,25.9175,25.8827,25.8827,879.36103658172,0
+BSMS.US,D,20210422,000000,25.9474,25.9674,25.9175,25.9275,1367.2257212606,0
+BSMS.US,D,20210423,000000,25.8688,25.9275,25.8688,25.9275,253.97071033696,0
+BSMS.US,D,20210426,000000,25.8977,25.9574,25.8977,25.9076,1143.3701149161,0
+BSMS.US,D,20210427,000000,25.9574,25.9873,25.9026,25.9026,10413.802960615,0
+BSMS.US,D,20210428,000000,25.9375,25.9474,25.8288,25.8977,4916.7926451796,0
+BSMS.US,D,20210503,000000,25.8877,25.8877,25.8288,25.8388,10082.536816697,0
+BSMS.US,D,20210504,000000,25.8877,25.8977,25.8877,25.8877,2965.3339064639,0
+BSMS.US,D,20210505,000000,25.9265,25.9275,25.8877,25.8877,3207.2585752039,0
+BSMS.US,D,20210506,000000,25.9375,25.9375,25.8488,25.8927,1119.2780317222,0
+BSMS.US,D,20210507,000000,25.9275,25.9275,25.9026,25.9026,453.73423348737,0
+BSMS.US,D,20210511,000000,25.8877,25.9076,25.8877,25.8927,1466.6055644359,0
+BSMS.US,D,20210512,000000,25.8777,25.8877,25.8438,25.8438,8731.3724842326,0
+BSMS.US,D,20210513,000000,25.8678,25.8827,25.8678,25.8827,1262.8266940865,0
+BSMS.US,D,20210514,000000,25.9175,25.9175,25.9026,25.9026,1356.1835164634,0
+BSMS.US,D,20210517,000000,25.8977,25.9175,25.8678,25.8678,1008.8559837495,0
+BSMS.US,D,20210518,000000,25.8618,25.9165,25.8578,25.8777,3006.4912152537,0
+BSMS.US,D,20210519,000000,25.8777,25.8877,25.8388,25.8678,1021.9058621463,0
+BSMS.US,D,20210520,000000,25.8977,25.9574,25.8927,25.8927,13792.717628577,0
+BSMS.US,D,20210525,000000,25.9335,25.9335,25.9076,25.9076,7952.395127626,0
+BSMS.US,D,20210526,000000,25.9674,25.9674,25.9375,25.9375,1461.5863804371,0
+BSMS.US,D,20210527,000000,25.9804,26.0172,25.9375,25.9425,24246.674061182,0
+BSMS.US,D,20210528,000000,25.9474,25.9972,25.9375,25.9375,11241.968320409,0
+BSMS.US,D,20210601,000000,25.9275,25.9474,25.9275,25.9474,1265.8382044858,0
+BSMS.US,D,20210602,000000,25.9614,26.0361,25.9464,25.9823,8243.5077995537,0
+BSMS.US,D,20210603,000000,26.0072,26.0571,25.9724,25.9774,7368.162110171,0
+BSMS.US,D,20210604,000000,25.9574,26.0541,25.9574,26.0172,1540.8894876175,0
+BSMS.US,D,20210608,000000,26.0958,26.1058,26.0769,26.0769,2552.7569817663,0
+BSMS.US,D,20210609,000000,26.1527,26.1935,26.1527,26.1557,2311.8361498262,0
+BSMS.US,D,20210610,000000,26.2204,26.2254,26.1805,26.1855,2532.6802457713,0
+BSMS.US,D,20210614,000000,26.2155,26.2254,26.1855,26.1855,6529.9583823791,0
+BSMS.US,D,20210615,000000,26.2344,26.2442,26.1805,26.1805,3337.7573591714,0
+BSMS.US,D,20210616,000000,26.1557,26.1557,26.0739,26.0739,2798.6969977053,0
+BSMS.US,D,20210617,000000,26.1855,26.1855,26.1308,26.1308,358.36973751104,0
+BSMS.US,D,20210618,000000,26.1158,26.1457,26.067,26.1158,7956.410474825,0
+BSMS.US,D,20210621,000000,26.1258,26.1258,26.067,26.067,4837.4895379992,0
+BSMS.US,D,20210623,000000,26.0271,26.0371,25.9873,25.9873,2405.1929722029,0
+BSMS.US,D,20210624,000000,25.9474,26.0571,25.9474,26.0072,3838.6719222471,0
+BSMS.US,D,20210625,000000,25.9574,26.0271,25.9375,25.9833,4790.3092084109,0
+BSMS.US,D,20210628,000000,26.071,26.071,26.0471,26.0471,3020.5449304502,0
+BSMS.US,D,20210629,000000,26.0869,26.0869,26.0371,26.0371,2171.298997861,0
+BSMS.US,D,20210630,000000,26.067,26.1058,26.067,26.067,2417.2390137999,0
+BSMS.US,D,20210701,000000,26.0571,26.0869,26.0451,26.062,14214.329084472,0
+BSMS.US,D,20210702,000000,26.0869,26.0968,26.0869,26.0919,6380.3866992162,0
+BSMS.US,D,20210706,000000,26.1557,26.1955,26.1557,26.1557,3217.2969432014,0
+BSMS.US,D,20210707,000000,26.2055,26.2442,26.1795,26.1955,2119.099484274,0
+BSMS.US,D,20210708,000000,26.3239,26.3339,26.2542,26.2542,3573.6590071129,0
+BSMS.US,D,20210709,000000,26.2642,26.2642,26.1755,26.2204,4156.8881877681,0
+BSMS.US,D,20210713,000000,26.2542,26.2642,26.1865,26.2254,6292.0490608382,0
+BSMS.US,D,20210714,000000,26.2155,26.2592,26.2155,26.2592,2092.9997274805,0
+BSMS.US,D,20210715,000000,26.2942,26.2942,26.2942,26.2942,1139.3547677172,0
+BSMS.US,D,20210716,000000,26.2642,26.3239,26.2642,26.2842,2794.6816505063,0
+BSMS.US,D,20210719,000000,26.3729,26.3729,26.3629,26.3629,265.01291513422,0
+BSMS.US,D,20210720,000000,26.4126,26.4126,26.2842,26.319,4390.7821621101,0
+BSMS.US,D,20210721,000000,26.3629,26.3629,26.2942,26.2942,402.53855670008,0
+BSMS.US,D,20210722,000000,26.2842,26.3529,26.2842,26.3141,2482.4884057838,0
+BSMS.US,D,20210723,000000,26.3339,26.3339,26.2842,26.2892,1619.1887579981,0
+BSMS.US,D,20210726,000000,26.2942,26.2942,26.2842,26.2842,212.81340154718,0
+BSMS.US,D,20210728,000000,26.2742,26.3141,26.2344,26.3141,10269.250461451,0
+BSMS.US,D,20210730,000000,26.3041,26.3339,26.2542,26.2942,997.81377895231,0
+BSMS.US,D,20210802,000000,26.3529,26.3529,26.3011,26.3011,5426.741739453,0
+BSMS.US,D,20210804,000000,26.2942,26.3239,26.2522,26.3239,4117.7385525779,0
+BSMS.US,D,20210805,000000,26.2942,26.2942,26.2942,26.2942,132.5064575671,0
+BSMS.US,D,20210806,000000,26.2692,26.2742,26.2294,26.2294,344.31602231453,0
+BSMS.US,D,20210809,000000,26.2254,26.2393,26.2254,26.2393,144.55249916412,0
+BSMS.US,D,20210810,000000,26.1955,26.2822,26.1955,26.2254,1943.4280443176,0
+BSMS.US,D,20210811,000000,26.2442,26.2442,26.2055,26.2055,2400.1737882042,0
+BSMS.US,D,20210813,000000,26.2254,26.2254,26.1557,26.1905,2476.4653849853,0
+BSMS.US,D,20210817,000000,26.2234,26.2234,26.1955,26.2135,3109.886405628,0
+BSMS.US,D,20210818,000000,26.2442,26.2442,26.1905,26.1905,483.84933747989,0
+BSMS.US,D,20210819,000000,26.1905,26.2344,26.1557,26.2204,19982.37533584,0
+BSMS.US,D,20210820,000000,26.1566,26.2442,26.1557,26.2105,8014.6330092105,0
+BSMS.US,D,20210823,000000,26.2055,26.2155,26.1955,26.2035,8138.1049355799,0
+BSMS.US,D,20210825,000000,26.1656,26.1656,26.1258,26.1258,3278.5309879862,0
+BSMS.US,D,20210826,000000,26.1755,26.1755,26.0958,26.1208,944.61042856552,0
+BSMS.US,D,20210827,000000,26.1158,26.1855,26.1158,26.1606,36356.961213375,0
+BSMS.US,D,20210830,000000,26.1058,26.1058,26.0769,26.0769,4435.9548180989,0
+BSMS.US,D,20210831,000000,26.0869,26.1656,26.0869,26.1358,1741.6568475677,0
+BSMS.US,D,20210901,000000,26.1656,26.1656,26.0869,26.1208,1586.0621436063,0
+BSMS.US,D,20210902,000000,26.1208,26.1557,26.0869,26.1208,7206.5443854111,0
+BSMS.US,D,20210903,000000,26.0471,26.0948,26.0471,26.0819,3579.6820279114,0
+BSMS.US,D,20210908,000000,26.067,26.0809,26.0371,26.0809,2421.254360999,0
+BSMS.US,D,20210909,000000,26.1258,26.1258,26.0869,26.1158,5143.6597619232,0
+BSMS.US,D,20210910,000000,26.1557,26.1557,26.1108,26.1108,2405.1929722029,0
+BSMS.US,D,20210913,000000,26.1606,26.1606,26.1208,26.1208,702.68575982557,0
+BSMS.US,D,20210915,000000,26.0779,26.1108,26.0769,26.1108,521.99513587043,0
+BSMS.US,D,20210916,000000,26.1158,26.1258,26.1158,26.1208,2863.9463896891,0
+BSMS.US,D,20210917,000000,26.1158,26.1258,26.0948,26.1058,4180.9802709621,0
+BSMS.US,D,20210920,000000,26.1258,26.1507,26.1258,26.1258,2208.4409594518,0
+BSMS.US,D,20210921,000000,26.1058,26.1358,26.0769,26.1058,3188.1856760086,0
+BSMS.US,D,20210922,000000,26.1008,26.1158,26.0958,26.0958,773.95817260788,0
+BSMS.US,D,20210927,000000,26.0271,26.0271,25.9922,25.9922,524.00280946993,0
+BSMS.US,D,20210928,000000,25.9574,25.9574,25.8478,25.8877,3212.2777592026,0
+BSMS.US,D,20210930,000000,25.818,25.9474,25.818,25.8628,17681.58139081,0
+BSMS.US,D,20211001,000000,25.8558,25.8727,25.8558,25.8727,2233.5368794456,0
+BSMS.US,D,20211004,000000,25.8279,25.8977,25.7781,25.8628,3250.4235575931,0
+BSMS.US,D,20211005,000000,25.9774,25.9774,25.818,25.8358,3795.5069398578,0
+BSMS.US,D,20211006,000000,25.8737,25.8737,25.8428,25.8478,1448.5365020405,0
+BSMS.US,D,20211007,000000,25.7791,25.808,25.7781,25.808,1627.2194523961,0
+BSMS.US,D,20211011,000000,25.7084,25.7433,25.7084,25.7433,907.46846697474,0
+BSMS.US,D,20211012,000000,25.7681,25.7781,25.7661,25.7781,2736.4591161207,0
+BSMS.US,D,20211013,000000,25.7681,25.818,25.7681,25.7931,1253.7921628888,0
+BSMS.US,D,20211014,000000,25.813,25.813,25.803,25.803,563.15244466021,0
+BSMS.US,D,20211015,000000,25.818,25.818,25.798,25.798,2072.9229914855,0
+BSMS.US,D,20211019,000000,25.8279,25.8279,25.798,25.798,2052.8462554904,0
+BSMS.US,D,20211020,000000,25.818,25.818,25.7581,25.7931,3773.4225302633,0
+BSMS.US,D,20211021,000000,25.798,25.798,25.7283,25.7283,994.80226855306,0
+BSMS.US,D,20211022,000000,25.7481,25.7481,25.7333,25.7333,484.85317427965,0
+BSMS.US,D,20211025,000000,25.7084,25.7283,25.7084,25.7283,34734.760944978,0
+BSMS.US,D,20211026,000000,25.7383,25.7681,25.7184,25.7184,3627.8661942995,0
+BSMS.US,D,20211027,000000,25.803,25.803,25.7781,25.7781,230.88246394269,0
+BSMS.US,D,20211028,000000,25.7871,25.808,25.7491,25.7731,3861.7601686414,0
+BSMS.US,D,20211029,000000,25.7481,25.798,25.7481,25.798,1230.7039164945,0
+BSMS.US,D,20211101,000000,25.7781,25.7881,25.7731,25.7731,707.70494382433,0
+BSMS.US,D,20211102,000000,25.7831,25.7931,25.7831,25.7931,319.22010232076,0
+BSMS.US,D,20211103,000000,25.8378,25.8378,25.808,25.808,955.65263336279,0
+BSMS.US,D,20211105,000000,25.9474,25.9474,25.9425,25.9425,9687.0251175954,0
+BSMS.US,D,20211108,000000,25.9076,25.9474,25.9026,25.9026,1686.4458235814,0
+BSMS.US,D,20211109,000000,25.9474,25.9873,25.9474,25.9873,868.31883178446,0
+BSMS.US,D,20211111,000000,25.9674,25.9873,25.9574,25.9574,302.15487672499,0
+BSMS.US,D,20211112,000000,26.0072,26.0072,25.9774,25.9774,431.64982389285,0
+BSMS.US,D,20211115,000000,25.9873,25.9962,25.9375,25.9624,1760.7297467629,0
+BSMS.US,D,20211116,000000,25.9474,25.9774,25.9175,25.9175,2318.8630074244,0
+BSMS.US,D,20211117,000000,25.9474,25.9474,25.9325,25.9325,1215.6463644982,0
+BSMS.US,D,20211118,000000,25.9275,25.9275,25.9275,25.9275,100.38367997508,0
+BSMS.US,D,20211122,000000,25.9774,25.9774,25.9076,25.9076,1351.1643324646,0
+BSMS.US,D,20211126,000000,26.0072,26.0172,25.9674,25.9922,3622.8470103007,0
+BSMS.US,D,20211129,000000,26.0072,26.0072,25.9774,25.9774,1112.2511741239,0
+BSMS.US,D,20211130,000000,26.067,26.0769,26.0221,26.0371,3159.0744088158,0
+BSMS.US,D,20211201,000000,26.0471,26.067,25.9883,26.067,1973.5431483101,0
+BSMS.US,D,20211202,000000,26.0371,26.0371,26.0122,26.0122,5008.1417939569,0
+BSMS.US,D,20211203,000000,26.0162,26.067,26.0162,26.0471,4117.7385525779,0
+BSMS.US,D,20211206,000000,26.0221,26.0271,26.0221,26.0271,372.42345270755,0
+BSMS.US,D,20211207,000000,26.0271,26.0271,26.0022,26.0022,862.29581098596,0
+BSMS.US,D,20211208,000000,25.9972,26.0271,25.9774,25.9972,1580.0391228078,0
+BSMS.US,D,20211209,000000,25.9674,26.0271,25.9574,25.9972,4130.7884309747,0
+BSMS.US,D,20211210,000000,25.9972,26.0421,25.9972,26.0421,440.68435509061,0
+BSMS.US,D,20211213,000000,26.067,26.067,26.0371,26.067,2446.3502809928,0
+BSMS.US,D,20211215,000000,26.0471,26.067,26.0321,26.0321,3447.1755703443,0
+BSMS.US,D,20211216,000000,26.0769,26.0849,26.0521,26.0571,957.66030696228,0
+BSMS.US,D,20211217,000000,26.0958,26.0958,26.067,26.067,507.94142067391,0
+BSMS.US,D,20211220,000000,26.066,26.0769,26.0321,26.0321,2982.3991320597,0
+BSMS.US,D,20211221,000000,26.0261,26.0261,25.9922,25.9922,3171.1204504128,0
+BSMS.US,D,20211222,000000,26.0571,26.067,26.0321,26.0321,2072.9229914855,0
+BSMS.US,D,20211227,000000,25.9873,26.0291,25.9873,26.0221,1787.8333403562,0
+BSMS.US,D,20211229,000000,26.063,26.063,26.0172,26.0172,590.25603825348,0
+BSMS.US,D,20211230,000000,26.0221,26.0571,26.0221,26.0321,785.00037740515,0
+BSMS.US,D,20211231,000000,26.0541,26.0571,26.0271,26.0271,4951.9269331707,0
+BSMS.US,D,20220103,000000,26.0371,26.0371,25.9873,26.0072,7803.8272812629,0
+BSMS.US,D,20220104,000000,26.0162,26.0172,25.9873,25.9873,2761.5550361145,0
+BSMS.US,D,20220105,000000,25.9972,25.9972,25.9674,25.9674,2527.6610617726,0
+BSMS.US,D,20220106,000000,25.9474,25.9474,25.9275,25.9275,538.05652466644,0
+BSMS.US,D,20220110,000000,25.8777,25.8777,25.8279,25.8279,8918.0861289863,0
+BSMS.US,D,20220111,000000,25.7731,25.797,25.7681,25.7681,2048.8309082914,0
+BSMS.US,D,20220112,000000,25.798,25.798,25.7571,25.7731,699.67424942633,0
+BSMS.US,D,20220114,000000,25.798,25.798,25.7481,25.7481,439.68051829086,0
+BSMS.US,D,20220118,000000,25.7184,25.7283,25.6984,25.6984,6212.7459536579,0
+BSMS.US,D,20220119,000000,25.6486,25.7184,25.6486,25.6884,1644.2846779918,0
+BSMS.US,D,20220120,000000,25.6287,25.6636,25.6287,25.6636,1005.8444733504,0
+BSMS.US,D,20220124,000000,25.6187,25.6207,25.53,25.564,8065.8286859979,0
+BSMS.US,D,20220125,000000,25.52,25.5819,25.52,25.54,2509.591999377,0
+BSMS.US,D,20220126,000000,25.4603,25.4603,25.4106,25.4106,4581.5111540627,0
+BSMS.US,D,20220127,000000,25.3806,25.4156,25.3696,25.3906,5567.278891418,0
+BSMS.US,D,20220128,000000,25.3408,25.3468,25.2909,25.3009,3417.0604663517,0
+BSMS.US,D,20220131,000000,25.3109,25.3109,25.2412,25.2512,602.30207985049,0
+BSMS.US,D,20220201,000000,25.2412,25.3009,25.2412,25.3009,679.5975134313,0
+BSMS.US,D,20220202,000000,25.4106,25.4106,25.3706,25.3806,12626.259267266,0
+BSMS.US,D,20220203,000000,25.3806,25.4304,25.3806,25.4304,2242.5714106434,0
+BSMS.US,D,20220204,000000,25.3906,25.4006,25.3546,25.3606,5433.7685970512,0
+BSMS.US,D,20220207,000000,25.3606,25.3606,25.3309,25.3606,32287.406827185,0
+BSMS.US,D,20220208,000000,25.3646,25.3706,25.2959,25.2959,2969.3492536629,0
+BSMS.US,D,20220209,000000,25.2412,25.3109,25.2412,25.2859,4448.0008596959,0
+BSMS.US,D,20220210,000000,25.2122,25.2122,25.1615,25.1665,9131.9033673332,0
+BSMS.US,D,20220211,000000,25.1226,25.1565,25.1117,25.1117,1853.08273234,0
+BSMS.US,D,20220214,000000,25.0917,25.1017,25.031,25.031,10196.974211869,0
+BSMS.US,D,20220215,000000,24.9722,24.9831,24.9423,24.9722,8040.7327660041,0
+BSMS.US,D,20220216,000000,24.9821,24.9921,24.9423,24.9921,25209.353552142,0
+BSMS.US,D,20220217,000000,24.9921,25.0519,24.9722,25.022,23946.526858055,0
+BSMS.US,D,20220218,000000,25.0419,25.0917,25.032,25.0618,27997.008345051,0
+BSMS.US,D,20220222,000000,25.0021,25.0419,25.0021,25.0419,1833.005996345,0
+BSMS.US,D,20220223,000000,24.9921,25.0528,24.9921,25.0528,1272.865062084,0
+BSMS.US,D,20220224,000000,25.1246,25.1315,25.0997,25.1166,3113.901752827,0
+BSMS.US,D,20220225,000000,25.0618,25.0618,25.0081,25.0081,2563.7991865636,0
+BSMS.US,D,20220228,000000,25.1117,25.1117,25.0768,25.0868,1130.3202365195,0
+BSMS.US,D,20220301,000000,25.0818,25.1465,25.0818,25.1465,1848.0635483412,0
+BSMS.US,D,20220302,000000,25.0967,25.0967,25.0618,25.0967,3646.9390934947,0
+BSMS.US,D,20220304,000000,25.013,25.0469,25.012,25.0419,1194.5657917035,0
+BSMS.US,D,20220307,000000,25.032,25.032,24.9772,24.9772,4098.6656533826,0
+BSMS.US,D,20220308,000000,24.8626,24.8626,24.8278,24.8546,18017.866718727,0
+BSMS.US,D,20220309,000000,24.8238,24.8576,24.8228,24.8476,4122.7577365766,0
+BSMS.US,D,20220310,000000,24.8228,24.8228,24.7779,24.7779,586.24069105447,0
+BSMS.US,D,20220311,000000,24.7441,24.7441,24.6942,24.6942,7446.4613805516,0
+BSMS.US,D,20220314,000000,24.5548,24.5548,24.4851,24.5348,18458.551073817,0
+BSMS.US,D,20220315,000000,24.4452,24.505,24.3954,24.4452,88026.44897015,0
+BSMS.US,D,20220316,000000,24.4651,24.495,24.3805,24.4552,2956.2993752662,0
+BSMS.US,D,20220317,000000,24.5508,24.5508,24.5328,24.5328,1203.6003229012,0
+BSMS.US,D,20220318,000000,24.5398,24.5448,24.5348,24.5348,8470.3749162974,0
+BSMS.US,D,20220321,000000,24.4452,24.4552,24.3555,24.3954,6529.9583823791,0
+BSMS.US,D,20220322,000000,24.3466,24.3765,24.3058,24.3506,5709.8237169827,0
+BSMS.US,D,20220323,000000,24.3058,24.3257,24.2858,24.3058,6324.1718384302,0
+BSMS.US,D,20220324,000000,24.2261,24.2539,24.2261,24.2539,2595.9219641557,0
+BSMS.US,D,20220325,000000,24.1514,24.1514,24.1015,24.1254,8837.7791850062,0
+BSMS.US,D,20220328,000000,24.0866,24.1065,24.0866,24.1065,1409.3868668501,0
+BSMS.US,D,20220329,000000,24.0767,24.0896,24.0168,24.0567,3829.6373910494,0
+BSMS.US,D,20220330,000000,24.0965,24.1015,24.0965,24.1015,510.95293107317,0
+BSMS.US,D,20220331,000000,24.1065,24.1344,24.1065,24.1104,2903.0960248794,0
+BSMS.US,D,20220401,000000,24.0717,24.1663,24.0717,24.1264,12993.663535975,0
+BSMS.US,D,20220404,000000,24.1224,24.1264,24.0876,24.1264,8050.7711340016,0
+BSMS.US,D,20220405,000000,24.0178,24.1164,24.0168,24.0417,7036.8959662532,0
+BSMS.US,D,20220406,000000,23.957,23.978,23.957,23.978,2891.0499832824,0
+BSMS.US,D,20220407,000000,23.8783,23.9381,23.8486,23.8883,12429.507254515,0
+BSMS.US,D,20220408,000000,23.8683,23.8683,23.7689,23.8186,10362.607283827,0
+BSMS.US,D,20220411,000000,23.8286,23.8286,23.7539,23.7539,1374.2525788589,0
+BSMS.US,D,20220412,000000,23.7599,23.7639,23.6692,23.7339,8722.3379530349,0
+BSMS.US,D,20220413,000000,23.7389,23.7389,23.6592,23.704,8548.674186678,0
+BSMS.US,D,20220414,000000,23.6194,23.6303,23.5895,23.5895,1961.4971067131,0
+BSMS.US,D,20220418,000000,23.6392,23.6392,23.5596,23.5596,16533.192091896,0
+BSMS.US,D,20220419,000000,23.4351,23.4351,23.3704,23.3803,4463.0584116921,0
+BSMS.US,D,20220420,000000,23.4002,23.4351,23.4002,23.4351,1415.4098876487,0
+BSMS.US,D,20220421,000000,23.3912,23.4052,23.3404,23.4052,9677.9905863977,0
+BSMS.US,D,20220422,000000,23.3704,23.3803,23.3704,23.3803,700.67808622607,0
+BSMS.US,D,20220425,000000,23.3804,23.3804,23.3504,23.3504,388.48484150356,0
+BSMS.US,D,20220426,000000,23.3604,23.3604,23.3604,23.3604,305.16638712425,0
+BSMS.US,D,20220427,000000,23.3215,23.3215,23.3105,23.3105,396.51553590157,0
+BSMS.US,D,20220428,000000,23.2867,23.2906,23.2217,23.2667,8543.6550026793,0
+BSMS.US,D,20220429,000000,23.3305,23.3305,23.2308,23.3006,8126.0588939829,0
+BSMS.US,D,20220502,000000,23.1711,23.2707,23.1711,23.196,15378.779772183,0
+BSMS.US,D,20220503,000000,23.206,23.2608,23.1911,23.2159,5129.6060467267,0
+BSMS.US,D,20220504,000000,23.1611,23.2648,23.1611,23.227,2765.5703833135,0
+BSMS.US,D,20220505,000000,23.0804,23.154,23.0217,23.1312,28647.494591289,0
+BSMS.US,D,20220506,000000,23.0515,23.0515,23.0117,23.0117,1484.6746268314,0
+BSMS.US,D,20220509,000000,23.0367,23.0367,22.9625,23.0067,7872.088183646,0
+BSMS.US,D,20220510,000000,23.0067,23.0814,22.922,22.937,25929.104537564,0
+BSMS.US,D,20220511,000000,22.9071,22.917,22.9071,22.917,164.62923515913,0
+BSMS.US,D,20220512,000000,22.9557,22.9557,22.917,22.917,326.24695991902,0
+BSMS.US,D,20220513,000000,22.8723,22.8723,22.7527,22.7527,2359.0164794145,0
+BSMS.US,D,20220516,000000,22.8523,22.9121,22.8224,22.8423,4896.7159091845,0
+BSMS.US,D,20220517,000000,22.7544,22.7926,22.7544,22.7676,3943.0709494212,0
+BSMS.US,D,20220518,000000,22.7726,22.7726,22.7129,22.7129,870.32650538397,0
+BSMS.US,D,20220519,000000,22.8623,22.8723,22.7825,22.7876,12987.640515175,0
+BSMS.US,D,20220520,000000,22.8723,22.942,22.8723,22.9216,8866.890452199,0
+BSMS.US,D,20220523,000000,22.952,22.9818,22.952,22.952,1714.5532539744,0
+BSMS.US,D,20220524,000000,23.177,23.177,23.1611,23.1611,217.83258554592,0
+BSMS.US,D,20220525,000000,23.3902,23.4201,23.3853,23.3853,2268.6711674368,0
+BSMS.US,D,20220526,000000,23.5582,23.5582,23.5298,23.5298,498.90688947616,0
+BSMS.US,D,20220527,000000,23.5695,23.6293,23.5695,23.6293,2897.0730040808,0
+BSMS.US,D,20220531,000000,23.6243,23.6492,23.6051,23.6051,3894.8867830331,0
+BSMS.US,D,20220601,000000,23.6095,23.6095,23.6095,23.6095,67.257065583304,0
+BSMS.US,D,20220602,000000,23.6892,23.6892,23.6742,23.6742,2367.0471738125,0
+BSMS.US,D,20220603,000000,23.6592,23.6892,23.6464,23.6592,2575.8452281606,0
+BSMS.US,D,20220606,000000,23.6294,23.6392,23.6293,23.6343,1260.819020487,0
+BSMS.US,D,20220607,000000,23.6442,23.6442,23.6392,23.6442,306.170223924,0
+BSMS.US,D,20220608,000000,23.5894,23.6086,23.5298,23.5645,15759.233919288,0
+BSMS.US,D,20220609,000000,23.4799,23.4849,23.4799,23.4849,1562.9738972121,0
+BSMS.US,D,20220610,000000,23.3404,23.3654,23.3404,23.3404,1539.8856508178,0
+BSMS.US,D,20220613,000000,22.8822,22.8961,22.8225,22.8961,817.12315499716,0
+BSMS.US,D,20220614,000000,22.9053,22.9053,22.8224,22.8573,9746.2514887807,0
+BSMS.US,D,20220615,000000,22.927,22.927,22.8832,22.9121,1486.6823004309,0
+BSMS.US,D,20220616,000000,22.8573,22.9718,22.8573,22.932,626.39416304451,0
+BSMS.US,D,20220617,000000,22.922,22.922,22.922,22.922,5.0191839987541,0
+BSMS.US,D,20220621,000000,22.9399,22.9399,22.8702,22.8702,4248.0808932779,0
+BSMS.US,D,20220622,000000,23.0098,23.0098,22.9693,22.9693,1751.5688743348,0
+BSMS.US,D,20220623,000000,23.0398,23.0398,23.0398,23.0398,53.138609238548,0
+BSMS.US,D,20220624,000000,23.0323,23.0597,23.0323,23.0348,829.16282717509,0
+BSMS.US,D,20220627,000000,23.0697,23.0697,23.03,23.03,5151.4372503332,0
+BSMS.US,D,20220628,000000,22.9849,22.9948,22.9849,22.9948,740.93268353372,0
+BSMS.US,D,20220629,000000,23.1494,23.1494,23.0946,23.0946,6520.007092043,0
+BSMS.US,D,20220630,000000,23.2491,23.2691,23.1794,23.2009,5607.6271975698,0
+BSMS.US,D,20220701,000000,23.309,23.339,23.309,23.339,2207.7588215714,0
+BSMS.US,D,20220705,000000,23.379,23.3938,23.379,23.3938,1135.9630993826,0
+BSMS.US,D,20220706,000000,23.4444,23.4487,23.4038,23.4038,2978.7699631647,0
+BSMS.US,D,20220707,000000,23.3988,23.4088,23.3988,23.4088,1513.9490556643,0
+BSMS.US,D,20220708,000000,23.3988,23.3988,23.3988,23.3988,1.0026152686519,0
+BSMS.US,D,20220711,000000,23.5185,23.5284,23.4886,23.4886,984.56819381612,0
+BSMS.US,D,20220712,000000,23.5484,23.5683,23.5484,23.5683,2020.2697663335,0
+BSMS.US,D,20220713,000000,23.5389,23.5783,23.5385,23.5385,3304.6199254765,0
+BSMS.US,D,20220714,000000,23.5782,23.5782,23.5534,23.5534,675.76269107135,0
+BSMS.US,D,20220715,000000,23.6227,23.6227,23.5833,23.5833,5729.9462603454,0
+BSMS.US,D,20220718,000000,23.6083,23.6083,23.5534,23.5534,1332.7877769723,0
+BSMS.US,D,20220719,000000,23.5374,23.5374,23.4885,23.5284,1245.6709200252,0
+BSMS.US,D,20220720,000000,23.5484,23.5883,23.5384,23.5534,1323.7756883226,0
+BSMS.US,D,20220721,000000,23.6283,23.6283,23.6133,23.6133,329.4419073057,0
+BSMS.US,D,20220722,000000,23.808,23.808,23.7082,23.7082,3717.9872395929,0
+BSMS.US,D,20220725,000000,23.6682,23.6682,23.6278,23.6482,839.1255876054,0
+BSMS.US,D,20220726,000000,23.6882,23.6882,23.6832,23.6832,115.1544660795,0
+BSMS.US,D,20220727,000000,23.7325,23.808,23.7082,23.7531,9829.1846872728,0
+BSMS.US,D,20220728,000000,23.7681,23.8879,23.7681,23.848,2964.9771657513,0
+BSMS.US,D,20220729,000000,23.8759,23.8759,23.8679,23.8679,678.9106782774,0
+BSMS.US,D,20220801,000000,23.967,23.967,23.9329,23.9329,2016.7051711662,0
+BSMS.US,D,20220802,000000,23.9977,23.9977,23.8679,23.8679,4813.4566821231,0
+BSMS.US,D,20220803,000000,23.9378,23.9578,23.8889,23.9329,1412.8952316363,0
+BSMS.US,D,20220804,000000,24.0577,24.0577,23.9628,23.9628,5879.8871723376,0
+BSMS.US,D,20220805,000000,23.848,23.848,23.818,23.818,1948.6138347018,0
+BSMS.US,D,20220808,000000,23.8979,23.9079,23.8829,23.8829,3789.0826056072,0
+BSMS.US,D,20220809,000000,23.848,23.848,23.848,23.848,26.0349227658,0
+BSMS.US,D,20220810,000000,23.9179,23.9179,23.843,23.843,3074.123572731,0
+BSMS.US,D,20220811,000000,23.9079,23.9079,23.7781,23.7781,1335.7918065222,0
+BSMS.US,D,20220812,000000,23.8581,23.8679,23.828,23.8679,1672.243116111,0
+BSMS.US,D,20220815,000000,23.8729,23.8779,23.848,23.8629,2583.465412914,0
+BSMS.US,D,20220816,000000,23.828,23.838,23.828,23.828,2995.0174612503,0
+BSMS.US,D,20220817,000000,23.6682,23.6832,23.6582,23.6832,2710.6359971931,0
+BSMS.US,D,20220818,000000,23.6881,23.6881,23.6682,23.6682,1803.4190731233,0
+BSMS.US,D,20220819,000000,23.5883,23.5883,23.5484,23.5484,276.3707185908,0
+BSMS.US,D,20220822,000000,23.5064,23.5064,23.4835,23.4835,1001.3431833,0
+BSMS.US,D,20220823,000000,23.5184,23.5184,23.4485,23.4535,841.128273972,0
+BSMS.US,D,20220824,000000,23.4185,23.4585,23.3786,23.4235,30886.430488888,0
+BSMS.US,D,20220825,000000,23.4086,23.4385,23.4036,23.4036,9675.9791802279,0
+BSMS.US,D,20220826,000000,23.4086,23.4385,23.3736,23.383,5975.0147747511,0
+BSMS.US,D,20220829,000000,23.3586,23.4685,23.3032,23.3037,8837.8549358058,0
+BSMS.US,D,20220830,000000,23.2986,23.2986,23.1689,23.2488,3532.7387506824,0
+BSMS.US,D,20220831,000000,23.2787,23.2887,23.2338,23.2338,7015.4103421998,0
+BSMS.US,D,20220901,000000,23.1589,23.1589,23.1,23.1589,9505.7508390669,0
+BSMS.US,D,20220902,000000,23.2288,23.2289,23.1689,23.2238,2272.0476829077,0
+BSMS.US,D,20220906,000000,23.1477,23.1477,23.089,23.104,7964.6836799682,0
+BSMS.US,D,20220907,000000,23.1189,23.1689,23.0991,23.1239,7055.4640695318,0
+BSMS.US,D,20220908,000000,23.109,23.109,23.089,23.089,200.26863666,0
+BSMS.US,D,20220909,000000,23.089,23.104,23.089,23.104,946.2693082185,0
+BSMS.US,D,20220912,000000,23.1389,23.1439,23.069,23.114,15460.738750152,0
+BSMS.US,D,20220913,000000,23.0677,23.098,23.059,23.059,7026.4251172161,0
+BSMS.US,D,20220914,000000,23.0091,23.0191,22.9891,22.9891,1952.619207435,0
+BSMS.US,D,20220915,000000,22.9492,22.9991,22.9492,22.9891,2483.331094584,0
+BSMS.US,D,20220916,000000,22.9696,23.049,22.9592,22.9592,10455.024176835,0
+BSMS.US,D,20220919,000000,22.8493,22.9392,22.8493,22.8893,5867.871054138,0
+BSMS.US,D,20220920,000000,22.8193,22.8493,22.7445,22.7445,17199.070516361,0
+BSMS.US,D,20220921,000000,22.7794,22.7794,22.7245,22.7695,10110.56212178,0
+BSMS.US,D,20220922,000000,22.6496,22.6696,22.6496,22.6596,2850.8240428551,0
+BSMS.US,D,20220923,000000,22.6096,22.6096,22.6096,22.6096,2781.7313632074,0
+BSMS.US,D,20220926,000000,22.5148,22.5587,22.3999,22.3999,6451.6541300019,0
+BSMS.US,D,20220927,000000,22.33,22.35,22.31,22.32,8958.0161178018,0
+BSMS.US,D,20220928,000000,22.2701,22.3799,22.2701,22.35,5961.9973133682,0
+BSMS.US,D,20220929,000000,22.32,22.36,22.315,22.36,6210.3304228266,0
+BSMS.US,D,20220930,000000,22.335,22.34,22.2801,22.2801,2307.0946943232,0
+BSMS.US,D,20221003,000000,22.37,22.4499,22.37,22.4049,6140.2363999956,0
+BSMS.US,D,20221004,000000,22.5986,22.5996,22.5597,22.5597,2487.3364673172,0
+BSMS.US,D,20221005,000000,22.5367,22.5367,22.5347,22.5347,313.4204163729,0
+BSMS.US,D,20221006,000000,22.5397,22.5797,22.5199,22.5447,6152.2525181952,0
+BSMS.US,D,20221007,000000,22.5647,22.5797,22.4998,22.5397,10441.005372269,0
+BSMS.US,D,20221010,000000,22.5247,22.5397,22.5247,22.5397,1587.1289455305,0
+BSMS.US,D,20221011,000000,22.5596,22.5707,22.5596,22.5647,743.9979851919,0
+BSMS.US,D,20221012,000000,22.6096,22.6096,22.6046,22.6046,2604.4936197633,0
+BSMS.US,D,20221013,000000,22.4998,22.5297,22.4997,22.5198,22490.167896918,0
+BSMS.US,D,20221014,000000,22.5098,22.5188,22.4788,22.4998,10113.56615133,0
+BSMS.US,D,20221017,000000,22.5897,22.5897,22.5247,22.5247,14776.821355958,0
+BSMS.US,D,20221018,000000,22.5597,22.5797,22.5577,22.5597,46127.875081898,0
+BSMS.US,D,20221019,000000,22.4498,22.6296,22.4498,22.5198,308753.15579554,0
+BSMS.US,D,20221020,000000,22.5397,22.5397,22.4498,22.4598,17710.756883027,0
+BSMS.US,D,20221021,000000,22.4149,22.4149,22.335,22.335,10107.55809223,0
+BSMS.US,D,20221024,000000,22.34,22.36,22.2,22.245,13178,0
+BSMS.US,D,20221025,000000,22.31,22.34,22.23,22.23,38315,0
+BSMS.US,D,20221026,000000,22.28,22.31,22.21,22.29,53063,0
+BSMS.US,D,20221027,000000,22.24,22.26,22.21,22.21,29030,0
+BSMS.US,D,20221028,000000,22.195,22.27,22.19,22.25,31088,0
+BSMS.US,D,20221031,000000,22.2432,22.29,22.16,22.2004,20614,0
+BSMS.US,D,20221101,000000,22.24,22.3,22.24,22.28,25962,0
+BSMS.US,D,20221102,000000,22.3,22.4,22.29,22.34,24494,0
+BSMS.US,D,20221103,000000,22.22,22.34,22.22,22.29,31164,0
+BSMS.US,D,20221104,000000,22.3,22.34,22.27,22.3,29916,0
+BSMS.US,D,20221107,000000,22.3,22.41,22.285,22.285,59572,0
+BSMS.US,D,20221108,000000,22.34,22.38,22.34,22.35,18799,0
+BSMS.US,D,20221109,000000,22.36,22.36,22.34,22.355,4949,0
+BSMS.US,D,20221110,000000,22.62,22.7,22.62,22.6434,17278,0
+BSMS.US,D,20221111,000000,22.65,22.72,22.63,22.665,11348,0
+BSMS.US,D,20221114,000000,22.682,22.7,22.68,22.685,21823,0
+BSMS.US,D,20221115,000000,22.72,22.81,22.7041,22.72,15117,0
+BSMS.US,D,20221116,000000,22.78,22.899,22.78,22.88,19228,0
+BSMS.US,D,20221117,000000,22.939,22.97,22.91,22.92,18622,0
+BSMS.US,D,20221118,000000,22.97,22.98,22.9245,22.94,21271,0
+BSMS.US,D,20221121,000000,22.9399,22.94,22.915,22.915,8308,0
+BSMS.US,D,20221122,000000,22.92,22.98,22.92,22.97,393426,0
+BSMS.US,D,20221123,000000,23.06,23.1,23.04,23.1,4643,0
+BSMS.US,D,20221125,000000,23.08,23.09,23.06,23.07,2033,0
+BSMS.US,D,20221128,000000,23.09,23.13,23.0701,23.085,19482,0
+BSMS.US,D,20221129,000000,23.11,23.25,23.095,23.22,37640,0
+BSMS.US,D,20221130,000000,23.17,23.29,23.11,23.25,47923,0
+BSMS.US,D,20221201,000000,23.26,23.6,23.26,23.29,170575,0
+BSMS.US,D,20221202,000000,23.31,23.31,23.24,23.285,30612,0
+BSMS.US,D,20221205,000000,23.29,23.32,23.24,23.2803,37022,0
+BSMS.US,D,20221206,000000,23.39,23.39,23.29,23.3424,77297,0
+BSMS.US,D,20221207,000000,23.38,23.4,23.365,23.39,26248,0
+BSMS.US,D,20221208,000000,23.385,23.41,23.34,23.3631,18710,0
+BSMS.US,D,20221209,000000,23.3799,23.39,23.3681,23.37,29121,0
+BSMS.US,D,20221212,000000,23.389,23.4,23.3557,23.3557,37863,0
+BSMS.US,D,20221213,000000,23.44,23.48,23.4099,23.425,59016,0
+BSMS.US,D,20221214,000000,23.43,23.46,23.37,23.4252,32213,0
+BSMS.US,D,20221215,000000,23.49,23.49,23.4035,23.4495,49529,0
+BSMS.US,D,20221216,000000,23.395,23.45,23.38,23.4257,29361,0
+BSMS.US,D,20221219,000000,23.33,23.379,23.3287,23.3503,25147,0
+BSMS.US,D,20221220,000000,23.31,23.34,23.27,23.305,14071,0
+BSMS.US,D,20221221,000000,23.21,23.29,23.21,23.26,25801,0
+BSMS.US,D,20221222,000000,23.3,23.3,23.25,23.29,24622,0
+BSMS.US,D,20221223,000000,23.27,23.28,23.24,23.265,15347,0
+BSMS.US,D,20221227,000000,23.24,23.27,23.215,23.2259,10125,0
+BSMS.US,D,20221228,000000,23.2101,23.28,23.2101,23.235,20902,0
+BSMS.US,D,20221229,000000,23.22,23.24,23.2175,23.225,25364,0
+BSMS.US,D,20221230,000000,23.229,23.24,23.22,23.23,16053,0
+BSMS.US,D,20230103,000000,23.2996,23.2996,23.27,23.275,19058,0
+BSMS.US,D,20230104,000000,23.345,23.37,23.345,23.365,25284,0
+BSMS.US,D,20230105,000000,23.37,23.4,23.3449,23.3654,64313,0
+BSMS.US,D,20230106,000000,23.37,23.46,23.35,23.4515,49028,0
+BSMS.US,D,20230109,000000,23.5,23.53,23.48,23.5106,7753,0
+BSMS.US,D,20230110,000000,23.58,23.58,23.49,23.5209,11123,0
+BSMS.US,D,20230111,000000,23.59,23.61,23.55,23.61,17010,0
+BSMS.US,D,20230112,000000,23.69,23.69,23.68,23.68,1284,0
+BSMS.US,D,20230113,000000,23.73,23.73,23.665,23.72,82246,0
+BSMS.US,D,20230117,000000,23.7185,23.74,23.694,23.735,24285,0
+BSMS.US,D,20230118,000000,23.829,23.829,23.795,23.805,73456,0
+BSMS.US,D,20230119,000000,23.83,23.88,23.815,23.84,22555,0
+BSMS.US,D,20230120,000000,23.8,23.83,23.795,23.81,5927,0
+BSMS.US,D,20230123,000000,23.75,23.79,23.735,23.7452,18767,0
+BSMS.US,D,20230124,000000,23.76,23.81,23.74,23.7797,21131,0
+BSMS.US,D,20230125,000000,23.79,23.81,23.7751,23.7751,4089,0
+BSMS.US,D,20230126,000000,23.7702,23.83,23.7702,23.7858,21644,0
+BSMS.US,D,20230127,000000,23.8,23.81,23.748,23.78,33035,0
+BSMS.US,D,20230130,000000,23.79,23.79,23.755,23.78,4619,0
+BSMS.US,D,20230131,000000,23.78,23.81,23.7799,23.795,15979,0
+BSMS.US,D,20230201,000000,23.81,23.91,23.8,23.895,32798,0
+BSMS.US,D,20230202,000000,23.95,23.95,23.85,23.9246,50775,0
+BSMS.US,D,20230203,000000,23.86,23.86,23.805,23.805,59653,0
+BSMS.US,D,20230206,000000,23.78,23.81,23.72,23.7249,22037,0
+BSMS.US,D,20230207,000000,23.69,23.76,23.69,23.7204,22078,0
+BSMS.US,D,20230208,000000,23.69,23.75,23.68,23.7354,19289,0
+BSMS.US,D,20230209,000000,23.7,23.74,23.68,23.7097,8890,0
+BSMS.US,D,20230210,000000,23.7,23.71,23.6641,23.6809,10176,0
+BSMS.US,D,20230213,000000,23.69,23.72,23.65,23.72,12827,0
+BSMS.US,D,20230214,000000,23.625,23.68,23.625,23.64,8781,0
+BSMS.US,D,20230215,000000,23.6394,23.6399,23.56,23.56,7916,0
+BSMS.US,D,20230216,000000,23.49,23.49,23.4468,23.4468,10408,0
+BSMS.US,D,20230217,000000,23.4,23.42,23.35,23.36,9147,0
+BSMS.US,D,20230221,000000,23.24,23.27,23.2199,23.23,5988,0
+BSMS.US,D,20230222,000000,23.2373,23.26,23.23,23.235,4380,0
+BSMS.US,D,20230223,000000,23.26,23.27,23.235,23.26,7093,0
+BSMS.US,D,20230224,000000,23.1925,23.21,23.1899,23.1941,11672,0
+BSMS.US,D,20230227,000000,23.21,23.2384,23.19,23.23,11272,0
+BSMS.US,D,20230228,000000,23.259,23.259,23.22,23.235,14017,0
+BSMS.US,D,20230301,000000,23.21,23.21,23.19,23.195,8258,0
+BSMS.US,D,20230302,000000,23.15,23.19,23.12,23.185,15796,0
+BSMS.US,D,20230303,000000,23.2,23.2,23.18,23.195,21453,0
+BSMS.US,D,20230306,000000,23.214,23.22,23.12,23.2001,21027,0
+BSMS.US,D,20230307,000000,23.22,23.24,23.1699,23.205,26207,0
+BSMS.US,D,20230308,000000,23.2,23.205,23.2,23.205,1344,0
+BSMS.US,D,20230309,000000,23.26,23.27,23.2401,23.27,4185,0
+BSMS.US,D,20230310,000000,23.35,23.4,23.3453,23.36,6443,0
+BSMS.US,D,20230313,000000,23.519,23.52,23.43,23.43,8792,0
+BSMS.US,D,20230314,000000,23.35,23.43,23.35,23.395,8799,0
+BSMS.US,D,20230315,000000,23.38,23.58,23.38,23.51,14493,0
+BSMS.US,D,20230316,000000,23.52,23.545,23.4665,23.5,11982,0
+BSMS.US,D,20230317,000000,23.57,23.61,23.567,23.5992,17782,0
+BSMS.US,D,20230320,000000,23.45,23.4851,23.41,23.445,7672,0
+BSMS.US,D,20230321,000000,23.51,23.51,23.425,23.4452,12684,0
+BSMS.US,D,20230322,000000,23.47,23.575,23.45,23.565,16362,0
+BSMS.US,D,20230323,000000,23.56,23.57,23.49,23.54,24869,0
+BSMS.US,D,20230324,000000,23.6087,23.61,23.56,23.5852,16083,0
+BSMS.US,D,20230327,000000,23.579,23.59,23.5461,23.555,12017,0
+BSMS.US,D,20230328,000000,23.589,23.6,23.56,23.58,9524,0
+BSMS.US,D,20230329,000000,23.5883,23.5883,23.56,23.58,2117,0
+BSMS.US,D,20230330,000000,23.61,23.65,23.61,23.6204,4396,0
+BSMS.US,D,20230331,000000,23.66,23.67,23.61,23.66,7602,0
+BSMS.US,D,20230403,000000,23.685,23.71,23.645,23.69,15001,0
+BSMS.US,D,20230404,000000,23.72,23.74,23.7079,23.7297,15642,0
+BSMS.US,D,20230405,000000,23.8,23.83,23.795,23.795,44302,0
+BSMS.US,D,20230406,000000,23.85,23.85,23.8,23.8326,4215,0
+BSMS.US,D,20230410,000000,23.84,23.84,23.77,23.82,216663,0
+BSMS.US,D,20230411,000000,23.8,23.87,23.8,23.8645,11927,0
+BSMS.US,D,20230412,000000,23.82,23.91,23.82,23.89,27883,0
+BSMS.US,D,20230413,000000,23.88,23.9,23.82,23.835,212808,0
+BSMS.US,D,20230414,000000,23.81,23.83,23.79,23.8143,13987,0
+BSMS.US,D,20230417,000000,23.78,23.79,23.76,23.7649,5065,0
+BSMS.US,D,20230418,000000,23.64,23.68,23.62,23.62,5537,0
+BSMS.US,D,20230419,000000,23.52,23.5676,23.52,23.545,8722,0
+BSMS.US,D,20230420,000000,23.579,23.579,23.54,23.5434,20797,0
+BSMS.US,D,20230421,000000,23.61,23.61,23.5046,23.515,10584,0
+BSMS.US,D,20230424,000000,23.53,23.53,23.4963,23.52,4972,0
+BSMS.US,D,20230425,000000,23.56,23.56,23.5,23.54,28365,0
+BSMS.US,D,20230426,000000,23.55,23.55,23.5,23.5306,6194,0
+BSMS.US,D,20230427,000000,23.4901,23.5199,23.46,23.48,4167,0
+BSMS.US,D,20230428,000000,23.54,23.54,23.46,23.515,7534,0
+BSMS.US,D,20230501,000000,23.525,23.54,23.49,23.49,9048,0
+BSMS.US,D,20230502,000000,23.52,23.53,23.48,23.53,69695,0
+BSMS.US,D,20230503,000000,23.5579,23.58,23.54,23.555,12219,0
+BSMS.US,D,20230504,000000,23.59,23.6099,23.56,23.575,31884,0
+BSMS.US,D,20230505,000000,23.58,23.6,23.56,23.6,6862,0
+BSMS.US,D,20230508,000000,23.555,23.58,23.555,23.56,1448,0
+BSMS.US,D,20230509,000000,23.5899,23.5899,23.57,23.57,1888,0
+BSMS.US,D,20230510,000000,23.65,23.65,23.605,23.6089,11552,0
+BSMS.US,D,20230511,000000,23.609,23.62,23.595,23.595,8972,0
+BSMS.US,D,20230512,000000,23.565,23.6,23.55,23.55,5840,0
+BSMS.US,D,20230515,000000,23.54,23.6,23.53,23.55,13271,0
+BSMS.US,D,20230516,000000,23.505,23.52,23.505,23.515,1490,0
+BSMS.US,D,20230517,000000,23.4973,23.4973,23.46,23.49,3603,0
+BSMS.US,D,20230518,000000,23.42,23.45,23.34,23.36,9127,0
+BSMS.US,D,20230519,000000,23.32,23.32,23.2577,23.27,11650,0
+BSMS.US,D,20230522,000000,23.2086,23.21,23.19,23.195,3833,0
+BSMS.US,D,20230523,000000,23.18,23.195,23.13,23.145,14783,0
+BSMS.US,D,20230524,000000,23.16,23.16,23.08,23.08,1199,0
+BSMS.US,D,20230525,000000,23.06,23.12,23.06,23.09,3505,0
+BSMS.US,D,20230526,000000,23.159,23.159,23.07,23.14,9286,0
+BSMS.US,D,20230530,000000,23.155,23.22,23.155,23.21,15411,0
+BSMS.US,D,20230531,000000,23.25,23.26,23.2,23.2578,52916,0
+BSMS.US,D,20230601,000000,23.32,23.32,23.28,23.295,6219,0
+BSMS.US,D,20230602,000000,23.27,23.2701,23.2314,23.26,6629,0
+BSMS.US,D,20230605,000000,23.2001,23.3,23.2001,23.29,6976,0
+BSMS.US,D,20230606,000000,23.348,23.35,23.3102,23.32,10140,0
+BSMS.US,D,20230607,000000,23.31,23.31,23.21,23.285,18024,0
+BSMS.US,D,20230608,000000,23.33,23.37,23.3101,23.3544,46244,0
+BSMS.US,D,20230609,000000,23.3003,23.33,23.28,23.3,23055,0
+BSMS.US,D,20230612,000000,23.29,23.33,23.29,23.32,1889,0
+BSMS.US,D,20230613,000000,23.305,23.35,23.299,23.3,7617,0
+BSMS.US,D,20230614,000000,23.31,23.36,23.2301,23.36,15558,0
+BSMS.US,D,20230615,000000,23.42,23.43,23.34,23.41,44725,0
+BSMS.US,D,20230616,000000,23.39,23.39,23.36,23.39,2012,0
+BSMS.US,D,20230620,000000,23.34,23.35,23.32,23.35,11656,0
+BSMS.US,D,20230621,000000,23.39,23.42,23.31,23.39,29607,0
+BSMS.US,D,20230622,000000,23.34,23.34,23.28,23.28,3190,0
+BSMS.US,D,20230623,000000,23.385,23.3988,23.35,23.38,3265,0
+BSMS.US,D,20230626,000000,23.3691,23.37,23.29,23.29,20148,0
+BSMS.US,D,20230627,000000,23.32,23.38,23.25,23.35,19171,0
+BSMS.US,D,20230628,000000,23.39,23.44,23.3899,23.39,6609,0
+BSMS.US,D,20230629,000000,23.32,23.37,23.3168,23.35,15424,0
+BSMS.US,D,20230630,000000,23.3599,23.4,23.32,23.37,7958,0
+BSMS.US,D,20230703,000000,23.3899,23.39,23.35,23.36,2018,0
+BSMS.US,D,20230705,000000,23.36,23.419,23.3374,23.34,5744,0
+BSMS.US,D,20230706,000000,23.26,23.32,23.24,23.28,9301,0
+BSMS.US,D,20230707,000000,23.3,23.34,23.2661,23.29,6858,0
+BSMS.US,D,20230710,000000,23.285,23.37,23.285,23.33,25849,0
+BSMS.US,D,20230711,000000,23.38,23.38,23.2983,23.32,10557,0
+BSMS.US,D,20230712,000000,23.391,23.391,23.3597,23.375,5647,0
+BSMS.US,D,20230713,000000,23.42,23.47,23.4001,23.47,3487,0
+BSMS.US,D,20230714,000000,23.48,23.48,23.3718,23.41,9704,0
+BSMS.US,D,20230717,000000,23.3979,23.425,23.3979,23.425,1908,0
+BSMS.US,D,20230718,000000,23.44,23.4599,23.4,23.4339,9697,0
+BSMS.US,D,20230719,000000,23.4604,23.52,23.4604,23.52,5854,0
+BSMS.US,D,20230720,000000,23.49,23.55,23.4788,23.4997,12298,0
+BSMS.US,D,20230721,000000,23.51,23.5199,23.4977,23.4977,3904,0
+BSMS.US,D,20230724,000000,23.46,23.48,23.4504,23.4504,6161,0
+BSMS.US,D,20230725,000000,23.395,23.46,23.395,23.4526,7769,0
+BSMS.US,D,20230726,000000,23.47,23.47,23.43,23.465,5939,0
+BSMS.US,D,20230727,000000,23.48,23.48,23.3853,23.3853,4732,0
+BSMS.US,D,20230728,000000,23.4,23.41,23.38,23.3841,12226,0
+BSMS.US,D,20230731,000000,23.42,23.42,23.385,23.385,2382,0
+BSMS.US,D,20230801,000000,23.35,23.35,23.32,23.32,3584,0
+BSMS.US,D,20230802,000000,23.28,23.29,23.22,23.29,154696,0
+BSMS.US,D,20230803,000000,23.19,23.209,23.15,23.1591,6437,0
+BSMS.US,D,20230804,000000,23.235,23.235,23.2,23.2094,29574,0
+BSMS.US,D,20230807,000000,23.24,23.25,23.215,23.215,16961,0
+BSMS.US,D,20230808,000000,23.21,23.28,23.21,23.2461,16032,0
+BSMS.US,D,20230809,000000,23.28,23.3,23.275,23.275,4285,0
+BSMS.US,D,20230810,000000,23.289,23.3,23.2399,23.245,4861,0
+BSMS.US,D,20230811,000000,23.23,23.26,23.22,23.225,5778,0
+BSMS.US,D,20230814,000000,23.2098,23.3,23.2098,23.25,7361,0
+BSMS.US,D,20230815,000000,23.26,23.3,23.25,23.25,10356,0
+BSMS.US,D,20230816,000000,23.275,23.275,23.21,23.22,4672,0
+BSMS.US,D,20230817,000000,23.26,23.26,23.195,23.195,7846,0
+BSMS.US,D,20230818,000000,23.2099,23.21,23.165,23.165,3460,0
+BSMS.US,D,20230821,000000,23.08,23.08,23.03,23.055,5346,0
+BSMS.US,D,20230822,000000,23.1,23.1,23.035,23.035,8776,0
+BSMS.US,D,20230823,000000,23.08,23.115,23.01,23.09,49833,0
+BSMS.US,D,20230824,000000,23.06,23.07,23.02,23.07,11051,0
+BSMS.US,D,20230825,000000,23.035,23.06,23.02,23.047,13945,0
+BSMS.US,D,20230828,000000,23.09,23.09,23,23.055,34887,0
+BSMS.US,D,20230829,000000,23.07,23.11,23.0699,23.1,25421,0
+BSMS.US,D,20230830,000000,23.1,23.11,23.03,23.08,10421,0
+BSMS.US,D,20230831,000000,23.08,23.13,23.0733,23.12,21461,0
+BSMS.US,D,20230901,000000,23.135,23.135,23.06,23.075,14289,0
+BSMS.US,D,20230905,000000,23.09,23.09,23.06,23.065,1889,0
+BSMS.US,D,20230906,000000,23.07,23.07,23.045,23.045,12105,0
+BSMS.US,D,20230907,000000,23.13,23.13,23.055,23.07,3314,0
+BSMS.US,D,20230908,000000,23.07,23.07,22.97,23.05,8623,0
+BSMS.US,D,20230911,000000,22.99,23.03,22.97,23.03,19641,0
+BSMS.US,D,20230912,000000,23.05,23.05,23.015,23.015,2662,0
+BSMS.US,D,20230913,000000,23.01,23.04,23.01,23.0282,8005,0
+BSMS.US,D,20230914,000000,23.0017,23.0017,22.98,22.98,4480,0
+BSMS.US,D,20230915,000000,22.99,22.99,22.9713,22.98,3112,0
+BSMS.US,D,20230918,000000,22.99,22.99,22.9209,22.96,13933,0
+BSMS.US,D,20230919,000000,22.94,22.94,22.9149,22.935,6701,0
+BSMS.US,D,20230920,000000,22.93,22.96,22.91,22.9108,15624,0
+BSMS.US,D,20230921,000000,22.8,22.82,22.78,22.8,4753,0
+BSMS.US,D,20230922,000000,22.84,22.84,22.77,22.7922,6211,0
+BSMS.US,D,20230925,000000,22.74,22.74,22.675,22.675,9686,0
+BSMS.US,D,20230926,000000,22.645,22.69,22.59,22.6,39878,0
+BSMS.US,D,20230927,000000,22.65,22.65,22.58,22.6062,18633,0
+BSMS.US,D,20230928,000000,22.579,22.579,22.53,22.56,529,0
+BSMS.US,D,20230929,000000,22.61,22.61,22.5294,22.5294,6466,0
+BSMS.US,D,20231002,000000,22.49,22.55,22.48,22.48,25797,0
+BSMS.US,D,20231003,000000,22.42,22.47,22.42,22.4354,53670,0
+BSMS.US,D,20231004,000000,22.4195,22.49,22.4195,22.485,63219,0
+BSMS.US,D,20231005,000000,22.5,22.52,22.48,22.48,7568,0
+BSMS.US,D,20231006,000000,22.3824,22.43,22.3732,22.43,9965,0
+BSMS.US,D,20231009,000000,22.44,22.54,22.44,22.515,4270,0
+BSMS.US,D,20231010,000000,22.485,22.568,22.485,22.5416,10981,0
+BSMS.US,D,20231011,000000,22.66,22.77,22.6388,22.73,51783,0
+BSMS.US,D,20231012,000000,22.6425,22.66,22.59,22.59,12963,0
+BSMS.US,D,20231013,000000,22.69,22.72,22.66,22.72,23875,0
+BSMS.US,D,20231016,000000,22.68,22.7,22.57,22.6188,30955,0
+BSMS.US,D,20231017,000000,22.53,22.5499,22.49,22.54,13694,0
+BSMS.US,D,20231018,000000,22.46,22.5999,22.45,22.45,24506,0
+BSMS.US,D,20231019,000000,22.54,22.54,22.423,22.5,18321,0
+BSMS.US,D,20231020,000000,22.46,22.48,22.425,22.48,17474,0
+BSMS.US,D,20231023,000000,22.5,22.5,22.39,22.4192,139712,0
+BSMS.US,D,20231024,000000,22.36,22.41,22.35,22.37,23601,0
+BSMS.US,D,20231025,000000,22.43,22.43,22.325,22.34,4314,0
+BSMS.US,D,20231026,000000,22.38,22.46,22.38,22.4054,21948,0
+BSMS.US,D,20231027,000000,22.35,22.38,22.25,22.37,72230,0
+BSMS.US,D,20231030,000000,22.355,22.53,22.28,22.331,19169,0
+BSMS.US,D,20231031,000000,22.37,22.45,22.28,22.32,43678,0
+BSMS.US,D,20231101,000000,22.32,22.43,22.32,22.42,89015,0
+BSMS.US,D,20231102,000000,22.53,22.61,22.4901,22.54,51234,0
+BSMS.US,D,20231103,000000,22.71,22.76,22.65,22.67,33172,0
+BSMS.US,D,20231106,000000,22.63,22.69,22.61,22.6496,140444,0
+BSMS.US,D,20231107,000000,22.77,22.81,22.715,22.81,20505,0
+BSMS.US,D,20231108,000000,22.74,22.81,22.7,22.75,35245,0
+BSMS.US,D,20231109,000000,22.83,22.83,22.72,22.7473,4712,0
+BSMS.US,D,20231110,000000,22.76,22.87,22.75,22.87,26383,0
+BSMS.US,D,20231113,000000,22.82,22.85,22.75,22.81,13772,0
+BSMS.US,D,20231114,000000,23.02,23.05,22.96,22.9621,38807,0
+BSMS.US,D,20231115,000000,22.89,22.99,22.88,22.9338,59353,0
+BSMS.US,D,20231116,000000,23.01,23.05,22.99,23.0044,12479,0
+BSMS.US,D,20231117,000000,23.04,23.07,22.9996,23.0356,24692,0
+BSMS.US,D,20231120,000000,22.9986,23.06,22.95,23.04,12008,0
+BSMS.US,D,20231121,000000,23.09,23.13,23.045,23.0733,42560,0
+BSMS.US,D,20231122,000000,23.085,23.12,23.065,23.115,14153,0
+BSMS.US,D,20231124,000000,23.1,23.12,23.09,23.115,11336,0
+BSMS.US,D,20231127,000000,23.06,23.16,23.06,23.11,18874,0
+BSMS.US,D,20231128,000000,23.111,23.21,23.1,23.1894,15212,0
+BSMS.US,D,20231129,000000,23.275,23.3399,23.27,23.315,12215,0
+BSMS.US,D,20231130,000000,23.289,23.33,23.27,23.2951,12277,0
+BSMS.US,D,20231201,000000,23.35,23.41,23.34,23.3975,42220,0
+BSMS.US,D,20231204,000000,23.39,23.39,23.32,23.3597,30307,0
+BSMS.US,D,20231205,000000,23.3903,23.46,23.3903,23.46,35782,0
+BSMS.US,D,20231206,000000,23.4,23.53,23.4,23.49,27619,0
+BSMS.US,D,20231207,000000,23.53,23.54,23.48,23.5,27982,0
+BSMS.US,D,20231208,000000,23.44,23.48,23.4,23.475,46776,0
+BSMS.US,D,20231211,000000,23.4412,23.51,23.4412,23.49,21022,0
+BSMS.US,D,20231212,000000,23.53,23.53,23.49,23.5022,23828,0
+BSMS.US,D,20231213,000000,23.4781,23.62,23.4781,23.58,14185,0
+BSMS.US,D,20231214,000000,23.68,23.7,23.62,23.675,12032,0
+BSMS.US,D,20231215,000000,23.7,23.7,23.63,23.67,15750,0
+BSMS.US,D,20231218,000000,23.6014,23.68,23.585,23.615,11762,0
+BSMS.US,D,20231219,000000,23.6,23.64,23.49,23.592,32907,0
+BSMS.US,D,20231220,000000,23.73,23.73,23.6298,23.68,30735,0
+BSMS.US,D,20231221,000000,23.74,23.74,23.64,23.665,25365,0
+BSMS.US,D,20231222,000000,23.7,23.72,23.665,23.6945,31999,0
+BSMS.US,D,20231226,000000,23.6706,23.725,23.6706,23.72,20605,0
+BSMS.US,D,20231227,000000,23.73,23.79,23.72,23.745,63202,0
+BSMS.US,D,20231228,000000,23.77,23.77,23.7001,23.71,20298,0
+BSMS.US,D,20231229,000000,23.7117,23.755,23.6949,23.755,18603,0
+BSMS.US,D,20240102,000000,23.71,23.74,23.6999,23.7246,42318,0
+BSMS.US,D,20240103,000000,23.67,23.81,23.67,23.745,160481,0
+BSMS.US,D,20240104,000000,23.73,23.73,23.68,23.7099,40235,0
+BSMS.US,D,20240105,000000,23.665,23.71,23.665,23.6952,11392,0
+BSMS.US,D,20240108,000000,23.74,23.8,23.71,23.725,84875,0
+BSMS.US,D,20240109,000000,23.75,23.77,23.73,23.73,22002,0
+BSMS.US,D,20240110,000000,23.7,23.735,23.6901,23.725,29137,0
+BSMS.US,D,20240111,000000,23.6997,23.735,23.66,23.71,2169,0
+BSMS.US,D,20240112,000000,23.7,23.73,23.69,23.71,4052,0
+BSMS.US,D,20240116,000000,23.63,23.72,23.63,23.66,9050,0
+BSMS.US,D,20240117,000000,23.6,23.6198,23.56,23.59,15561,0
+BSMS.US,D,20240118,000000,23.61,23.63,23.53,23.5691,66031,0
+BSMS.US,D,20240119,000000,23.53,23.54,23.49,23.5195,2968,0
+BSMS.US,D,20240122,000000,23.53,23.55,23.5,23.515,33918,0
+BSMS.US,D,20240123,000000,23.47,23.52,23.45,23.485,33523,0
+BSMS.US,D,20240124,000000,23.52,23.52,23.4554,23.4554,20099,0
+BSMS.US,D,20240125,000000,23.5,23.5599,23.495,23.495,21732,0
+BSMS.US,D,20240126,000000,23.4892,23.508,23.48,23.49,21103,0
+BSMS.US,D,20240129,000000,23.52,23.57,23.5,23.555,37992,0
+BSMS.US,D,20240130,000000,23.56,23.58,23.52,23.5737,20905,0
+BSMS.US,D,20240131,000000,23.6,23.68,23.6,23.66,26935,0
+BSMS.US,D,20240201,000000,23.69,23.75,23.66,23.7,17728,0
+BSMS.US,D,20240202,000000,23.69,23.71,23.59,23.635,101885,0
+BSMS.US,D,20240205,000000,23.7,23.7,23.53,23.56,42805,0
+BSMS.US,D,20240206,000000,23.57,23.65,23.545,23.58,16012,0
+BSMS.US,D,20240207,000000,23.6,23.6,23.565,23.5799,5386,0
+BSMS.US,D,20240208,000000,23.64,23.64,23.5503,23.5703,7223,0
+BSMS.US,D,20240209,000000,23.565,23.61,23.5412,23.59,21172,0
+BSMS.US,D,20240212,000000,23.64,23.64,23.58,23.6063,15402,0
+BSMS.US,D,20240213,000000,23.5398,23.54,23.49,23.51,22330,0
+BSMS.US,D,20240214,000000,23.55,23.5996,23.55,23.5758,28255,0
+BSMS.US,D,20240215,000000,23.585,23.61,23.58,23.595,13323,0
+BSMS.US,D,20240216,000000,23.57,23.6,23.531,23.565,8261,0
+BSMS.US,D,20240220,000000,23.6,23.6,23.51,23.51,60251,0
+BSMS.US,D,20240221,000000,23.535,23.5399,23.46,23.471,64699,0
+BSMS.US,D,20240222,000000,23.6,23.6,23.44,23.475,35334,0
+BSMS.US,D,20240223,000000,23.58,23.58,23.51,23.54,77523,0
+BSMS.US,D,20240226,000000,23.59,23.59,23.53,23.53,10904,0
+BSMS.US,D,20240227,000000,23.58,23.58,23.555,23.57,11474,0
+BSMS.US,D,20240228,000000,23.58,23.61,23.57,23.59,17125,0
+BSMS.US,D,20240229,000000,23.59,23.6,23.56,23.6,10576,0
+BSMS.US,D,20240301,000000,23.53,23.64,23.53,23.63,20005,0
+BSMS.US,D,20240304,000000,23.59,23.61,23.55,23.58,7443,0
+BSMS.US,D,20240305,000000,23.55,23.66,23.55,23.64,8333,0
+BSMS.US,D,20240306,000000,23.61,23.67,23.57,23.62,33641,0
+BSMS.US,D,20240307,000000,23.625,23.625,23.56,23.5899,40092,0
+BSMS.US,D,20240308,000000,23.63,23.67,23.625,23.64,14413,0
+BSMS.US,D,20240311,000000,23.67,23.67,23.63,23.64,8578,0
+BSMS.US,D,20240312,000000,23.635,23.64,23.63,23.635,17016,0
+BSMS.US,D,20240313,000000,23.645,23.66,23.64,23.645,12788,0
+BSMS.US,D,20240314,000000,23.69,23.69,23.58,23.58,14400,0
+BSMS.US,D,20240315,000000,23.582,23.6,23.54,23.6,12989,0
+BSMS.US,D,20240318,000000,23.6,23.6,23.5,23.52,32282,0
+BSMS.US,D,20240319,000000,23.5301,23.57,23.5201,23.57,16566,0
+BSMS.US,D,20240320,000000,23.535,23.57,23.52,23.56,19325,0
+BSMS.US,D,20240321,000000,23.56,23.56,23.52,23.53,35885,0
+BSMS.US,D,20240322,000000,23.57,23.6,23.52,23.5695,23494,0
+BSMS.US,D,20240325,000000,23.57,23.57,23.51,23.525,22734,0
+BSMS.US,D,20240326,000000,23.54,23.54,23.49,23.4955,12359,0
+BSMS.US,D,20240327,000000,23.4799,23.5,23.46,23.46,9748,0
+BSMS.US,D,20240328,000000,23.51,23.51,23.46,23.48,16264,0
+BSMS.US,D,20240401,000000,23.44,23.459,23.4133,23.435,11719,0
+BSMS.US,D,20240402,000000,23.43,23.43,23.37,23.3754,10402,0
+BSMS.US,D,20240403,000000,23.3251,23.38,23.32,23.36,24196,0
+BSMS.US,D,20240404,000000,23.35,23.365,23.34,23.36,29518,0
+BSMS.US,D,20240405,000000,23.29,23.34,23.29,23.32,23422,0
+BSMS.US,D,20240408,000000,23.31,23.34,23.31,23.33,1316,0
+BSMS.US,D,20240409,000000,23.39,23.4,23.35,23.385,22870,0
+BSMS.US,D,20240410,000000,23.2661,23.2799,23.24,23.25,33694,0
+BSMS.US,D,20240411,000000,23.2629,23.29,23.25,23.285,10836,0
+BSMS.US,D,20240412,000000,23.315,23.355,23.315,23.335,21345,0
+BSMS.US,D,20240415,000000,23.29,23.34,23.29,23.3253,7153,0
+BSMS.US,D,20240416,000000,23.28,23.29,23.2699,23.285,9916,0
+BSMS.US,D,20240417,000000,23.3,23.34,23.275,23.3254,9519,0
+BSMS.US,D,20240418,000000,23.3,23.32,23.27,23.305,9851,0
+BSMS.US,D,20240419,000000,23.31,23.3391,23.3,23.315,13408,0
+BSMS.US,D,20240422,000000,23.28,23.29,23.24,23.2553,6613,0
+BSMS.US,D,20240423,000000,23.3,23.3,23.2652,23.2652,7160,0
+BSMS.US,D,20240424,000000,23.23,23.27,23.23,23.2419,12600,0
+BSMS.US,D,20240425,000000,23.23,23.23,23.2,23.21,9567,0
+BSMS.US,D,20240426,000000,23.24,23.24,23.21,23.23,6988,0
+BSMS.US,D,20240429,000000,23.21,23.2477,23.21,23.2265,10330,0
+BSMS.US,D,20240430,000000,23.22,23.23,23.2068,23.21,7689,0
+BSMS.US,D,20240501,000000,23.26,23.27,23.22,23.2468,13923,0
+BSMS.US,D,20240502,000000,23.26,23.27,23.24,23.265,9551,0
+BSMS.US,D,20240503,000000,23.29,23.33,23.28,23.33,9255,0
+BSMS.US,D,20240506,000000,23.33,23.35,23.305,23.345,6624,0
+BSMS.US,D,20240507,000000,23.365,23.39,23.3601,23.3792,23284,0
+BSMS.US,D,20240508,000000,23.4,23.4,23.39,23.395,5614,0
+BSMS.US,D,20240509,000000,23.39,23.41,23.375,23.3946,17505,0
+BSMS.US,D,20240510,000000,23.41,23.41,23.35,23.3654,11542,0
+BSMS.US,D,20240513,000000,23.39,23.4,23.34,23.34,23992,0
+BSMS.US,D,20240514,000000,23.36,23.4,23.355,23.3793,25818,0
+BSMS.US,D,20240515,000000,23.39,23.45,23.39,23.415,19852,0
+BSMS.US,D,20240516,000000,23.395,23.42,23.38,23.3816,12733,0
+BSMS.US,D,20240517,000000,23.389,23.395,23.31,23.33,24288,0
+BSMS.US,D,20240520,000000,23.28,23.28,23.25,23.27,8413,0
+BSMS.US,D,20240521,000000,23.24,23.27,23.23,23.25,16703,0
+BSMS.US,D,20240522,000000,23.21,23.21,23.19,23.195,9678,0
+BSMS.US,D,20240523,000000,23.15,23.16,23.11,23.11,41159,0
+BSMS.US,D,20240524,000000,23.13,23.14,23.09,23.13,20841,0
+BSMS.US,D,20240528,000000,23.1,23.13,23.1,23.13,18178,0
+BSMS.US,D,20240529,000000,23.089,23.089,23.05,23.05,7530,0
+BSMS.US,D,20240530,000000,23.05,23.09,23.05,23.06,27377,0
+BSMS.US,D,20240531,000000,23.1,23.1,23.06,23.07,29912,0
+BSMS.US,D,20240603,000000,23.0826,23.14,23.0826,23.1149,19182,0
+BSMS.US,D,20240604,000000,23.15,23.17,23.1041,23.17,13451,0
+BSMS.US,D,20240605,000000,23.2,23.25,23.175,23.24,36630,0
+BSMS.US,D,20240606,000000,23.21,23.29,23.21,23.2683,34447,0
+BSMS.US,D,20240607,000000,23.21,23.21,23.175,23.205,10812,0
+BSMS.US,D,20240610,000000,23.189,23.21,23.17,23.21,3914,0
+BSMS.US,D,20240611,000000,23.21,23.27,23.195,23.22,20674,0
+BSMS.US,D,20240612,000000,23.31,23.35,23.3,23.3249,12268,0
+BSMS.US,D,20240613,000000,23.31,23.38,23.31,23.3704,14586,0
+BSMS.US,D,20240614,000000,23.35,23.4,23.35,23.39,39753,0
+BSMS.US,D,20240617,000000,23.34,23.36,23.32,23.3359,11387,0
+BSMS.US,D,20240618,000000,23.34,23.43,23.34,23.3955,26990,0
+BSMS.US,D,20240620,000000,23.3,23.37,23.2901,23.34,112786,0
+BSMS.US,D,20240621,000000,23.31,23.37,23.29,23.31,19216,0
+BSMS.US,D,20240624,000000,23.2799,23.3,23.261,23.3,1604,0
+BSMS.US,D,20240625,000000,23.29,23.299,23.24,23.27,40321,0
+BSMS.US,D,20240626,000000,23.249,23.27,23.21,23.235,16106,0
+BSMS.US,D,20240627,000000,23.22,23.28,23.21,23.21,12034,0
+BSMS.US,D,20240628,000000,23.26,23.27,23.22,23.23,15633,0
+BSMS.US,D,20240701,000000,23.17,23.2,23.15,23.15,21594,0
+BSMS.US,D,20240702,000000,23.23,23.24,23.19,23.2097,23715,0
+BSMS.US,D,20240703,000000,23.24,23.34,23.24,23.2837,22433,0
+BSMS.US,D,20240705,000000,23.3,23.34,23.28,23.31,10032,0
+BSMS.US,D,20240708,000000,23.39,23.39,23.3002,23.33,14202,0
+BSMS.US,D,20240709,000000,23.33,23.34,23.3101,23.34,20874,0
+BSMS.US,D,20240710,000000,23.33,23.36,23.3,23.31,60727,0
+BSMS.US,D,20240711,000000,23.38,23.4,23.3632,23.3854,19744,0
+BSMS.US,D,20240712,000000,23.3899,23.42,23.375,23.42,18770,0
+BSMS.US,D,20240715,000000,23.42,23.42,23.36,23.395,22602,0
+BSMS.US,D,20240716,000000,23.4099,23.45,23.361,23.41,30333,0
+BSMS.US,D,20240717,000000,23.41,23.43,23.4002,23.425,8151,0
+BSMS.US,D,20240718,000000,23.39,23.44,23.39,23.425,64899,0
+BSMS.US,D,20240719,000000,23.4092,23.429,23.4092,23.415,10007,0
+BSMS.US,D,20240722,000000,23.37,23.37,23.31,23.34,16713,0
+BSMS.US,D,20240723,000000,23.3497,23.37,23.33,23.34,22882,0
+BSMS.US,D,20240724,000000,23.34,23.38,23.32,23.3296,9990,0
+BSMS.US,D,20240725,000000,23.37,23.37,23.33,23.344,13018,0
+BSMS.US,D,20240726,000000,23.38,23.38,23.33,23.3641,40034,0
+BSMS.US,D,20240729,000000,23.37,23.38,23.36,23.375,29439,0
+BSMS.US,D,20240730,000000,23.36,23.3803,23.32,23.35,110703,0
+BSMS.US,D,20240731,000000,23.389,23.4089,23.35,23.4089,10312,0
+BSMS.US,D,20240801,000000,23.4,23.46,23.4,23.4351,6706,0
+BSMS.US,D,20240802,000000,23.5299,23.54,23.45,23.4554,176742,0
+BSMS.US,D,20240805,000000,23.51,23.525,23.47,23.4851,35614,0
+BSMS.US,D,20240806,000000,23.44,23.45,23.42,23.4391,33808,0
+BSMS.US,D,20240807,000000,23.45,23.45,23.37,23.3749,18706,0
+BSMS.US,D,20240808,000000,23.37,23.37,23.27,23.3154,15231,0
+BSMS.US,D,20240809,000000,23.33,23.3568,23.31,23.345,44042,0
+BSMS.US,D,20240812,000000,23.33,23.4066,23.33,23.3829,18995,0
+BSMS.US,D,20240813,000000,23.395,23.41,23.39,23.39,9002,0
+BSMS.US,D,20240814,000000,23.41,23.45,23.4,23.445,29815,0
+BSMS.US,D,20240815,000000,23.33,23.39,23.32,23.32,18844,0
+BSMS.US,D,20240816,000000,23.39,23.41,23.37,23.38,32099,0
+BSMS.US,D,20240819,000000,23.3,23.37,23.3,23.33,12924,0
+BSMS.US,D,20240820,000000,23.362,23.4,23.36,23.3794,4381,0
+BSMS.US,D,20240821,000000,23.39,23.405,23.3885,23.405,19454,0
+BSMS.US,D,20240822,000000,23.37,23.4,23.35,23.365,21925,0
+BSMS.US,D,20240823,000000,23.39,23.46,23.3603,23.455,13874,0
+BSMS.US,D,20240826,000000,23.46,23.46,23.43,23.46,39502,0
+BSMS.US,D,20240827,000000,23.418,23.42,23.4049,23.415,8862,0
+BSMS.US,D,20240828,000000,23.42,23.46,23.41,23.435,29298,0
+BSMS.US,D,20240829,000000,23.38,23.415,23.375,23.38,8345,0
+BSMS.US,D,20240830,000000,23.41,23.43,23.37,23.4,17753,0
+BSMS.US,D,20240903,000000,23.43,23.46,23.4,23.4442,42838,0
+BSMS.US,D,20240904,000000,23.46,23.48,23.45,23.4608,19515,0
+BSMS.US,D,20240905,000000,23.474,23.48,23.45,23.475,8900,0
+BSMS.US,D,20240906,000000,23.53,23.53,23.48,23.52,12523,0
+BSMS.US,D,20240909,000000,23.48,23.53,23.46,23.465,36775,0
+BSMS.US,D,20240910,000000,23.47,23.56,23.45,23.495,44186,0
+BSMS.US,D,20240911,000000,23.5,23.5501,23.5,23.525,33919,0
+BSMS.US,D,20240912,000000,23.51,23.52,23.49,23.5054,12933,0
+BSMS.US,D,20240913,000000,23.558,23.56,23.52,23.55,35026,0
+BSMS.US,D,20240916,000000,23.53,23.57,23.53,23.565,10693,0
+BSMS.US,D,20240917,000000,23.56,23.56,23.52,23.535,80071,0
+BSMS.US,D,20240918,000000,23.52,23.62,23.5,23.525,39879,0
+BSMS.US,D,20240919,000000,23.5124,23.61,23.5,23.547,49582,0
+BSMS.US,D,20240920,000000,23.54,23.56,23.51,23.5454,7563,0
+BSMS.US,D,20240923,000000,23.51,23.56,23.51,23.56,17460,0
+BSMS.US,D,20240924,000000,23.51,23.5699,23.51,23.54,15043,0
+BSMS.US,D,20240925,000000,23.5422,23.55,23.51,23.53,8479,0
+BSMS.US,D,20240926,000000,23.53,23.54,23.5,23.51,17890,0
+BSMS.US,D,20240927,000000,23.53,23.5899,23.47,23.565,26315,0
+BSMS.US,D,20240930,000000,23.55,23.58,23.55,23.58,36481,0
+BSMS.US,D,20241001,000000,23.59,23.62,23.59,23.6,22870,0
+BSMS.US,D,20241002,000000,23.6,23.63,23.54,23.595,34076,0
+BSMS.US,D,20241003,000000,23.56,23.59,23.55,23.56,30381,0
+BSMS.US,D,20241004,000000,23.61,23.61,23.475,23.49,43792,0
+BSMS.US,D,20241007,000000,23.4796,23.53,23.46,23.51,17628,0
+BSMS.US,D,20241008,000000,23.4995,23.53,23.49,23.515,14509,0
+BSMS.US,D,20241009,000000,23.52,23.52,23.48,23.505,12573,0
+BSMS.US,D,20241010,000000,23.55,23.55,23.5,23.52,15559,0
+BSMS.US,D,20241011,000000,23.5001,23.55,23.4977,23.535,58807,0
+BSMS.US,D,20241014,000000,23.49,23.5,23.48,23.49,39716,0
+BSMS.US,D,20241015,000000,23.5,23.56,23.48,23.5098,183226,0
+BSMS.US,D,20241016,000000,23.55,23.55,23.52,23.55,64795,0
+BSMS.US,D,20241017,000000,23.51,23.52,23.506642,23.5102,21361,0
+BSMS.US,D,20241018,000000,23.52,23.53,23.51,23.5155,22015,0
+BSMS.US,D,20241021,000000,23.45,23.45,23.3904,23.3904,9669,0
+BSMS.US,D,20241022,000000,23.4093,23.4093,23.365,23.3741,30794,0
+BSMS.US,D,20241023,000000,23.309,23.309,23.22,23.2587,11579,0
+BSMS.US,D,20241024,000000,23.26,23.3,23.2599,23.3,22762,0
+BSMS.US,D,20241025,000000,23.34,23.39,23.3,23.3276,142609,0
+BSMS.US,D,20241028,000000,23.43,23.43,23.3673,23.39,17516,0
+BSMS.US,D,20241029,000000,23.38,23.38,23.33,23.34,14409,0
+BSMS.US,D,20241030,000000,23.35,23.36,23.28,23.34,19229,0
+BSMS.US,D,20241031,000000,23.41,23.41,23.3,23.34,62709,0
+BSMS.US,D,20241101,000000,23.4,23.44,23.31,23.31,158246,0
+BSMS.US,D,20241104,000000,23.38,23.43,23.38,23.405,28165,0
+BSMS.US,D,20241105,000000,23.44,23.46,23.4,23.46,23106,0
+BSMS.US,D,20241106,000000,23.19,23.3,23.19,23.26,31011,0
+BSMS.US,D,20241107,000000,23.36,23.36,23.24,23.31,225381,0
+BSMS.US,D,20241108,000000,23.37,23.47,23.37,23.47,43055,0
+BSMS.US,D,20241111,000000,23.45,23.479,23.4,23.445,16743,0
+BSMS.US,D,20241112,000000,23.45,23.45,23.42,23.43,10042,0
+BSMS.US,D,20241113,000000,23.48,23.48,23.4,23.425,14790,0
+BSMS.US,D,20241114,000000,23.41,23.48,23.41,23.43,19581,0
+BSMS.US,D,20241115,000000,23.38,23.5511,23.38,23.47,41310,0
+BSMS.US,D,20241118,000000,23.42,23.54,23.39,23.425,35807,0
+BSMS.US,D,20241119,000000,23.43,23.46,23.43,23.44,16997,0
+BSMS.US,D,20241120,000000,23.397808,23.47,23.39,23.43,44379,0
+BSMS.US,D,20241121,000000,23.47,23.54,23.33,23.44,82677,0
+BSMS.US,D,20241122,000000,23.45,23.55,23.4173,23.445,45608,0
+BSMS.US,D,20241125,000000,23.43,23.51,23.43,23.485,12365,0
+BSMS.US,D,20241126,000000,23.4999,23.5,23.42,23.48,21896,0
+BSMS.US,D,20241127,000000,23.51,23.56,23.5,23.55,30430,0
+BSMS.US,D,20241129,000000,23.5599,23.565,23.5573,23.565,2516,0
+BSMS.US,D,20241202,000000,23.57,23.635,23.54,23.575,49102,0
+BSMS.US,D,20241203,000000,23.61,23.61,23.48,23.56,204946,0
+BSMS.US,D,20241204,000000,23.5585,23.68,23.52,23.565,20458,0
+BSMS.US,D,20241205,000000,23.57,23.57,23.52,23.53,23543,0
+BSMS.US,D,20241206,000000,23.61,23.695,23.56,23.6,70189,0
+BSMS.US,D,20241209,000000,23.58,23.65,23.55,23.585,32728,0
+BSMS.US,D,20241210,000000,23.6,23.72,23.58,23.59,36322,0
+BSMS.US,D,20241211,000000,23.63,23.645,23.53,23.57,28255,0
+BSMS.US,D,20241212,000000,23.56,23.65,23.45,23.475,169845,0
+BSMS.US,D,20241213,000000,23.5,23.5,23.46,23.48,8704,0
+BSMS.US,D,20241216,000000,23.5,23.5099,23.4704,23.48,28513,0
+BSMS.US,D,20241217,000000,23.5083,23.5083,23.43,23.43,45408,0
+BSMS.US,D,20241218,000000,23.46,23.5,23.41,23.42,81361,0
+BSMS.US,D,20241219,000000,23.3535,23.3535,23.2602,23.31,80782,0
+BSMS.US,D,20241220,000000,23.3275,23.37,23.3275,23.345,30755,0
+BSMS.US,D,20241223,000000,23.32,23.32,23.25,23.29,52971,0
+BSMS.US,D,20241224,000000,23.29,23.29,23.24,23.26,36821,0
+BSMS.US,D,20241226,000000,23.2711,23.31,23.2702,23.3,22178,0
+BSMS.US,D,20241227,000000,23.26,23.36,23.18,23.28,24818,0
+BSMS.US,D,20241230,000000,23.29,23.35,23.29,23.3375,49635,0
+BSMS.US,D,20241231,000000,23.3,23.35,23.2801,23.33,35585,0
+BSMS.US,D,20250102,000000,23.3594,23.38,23.3305,23.35,28069,0
+BSMS.US,D,20250103,000000,23.358,23.38,23.32,23.38,28645,0
+BSMS.US,D,20250106,000000,23.38,23.38,23.35,23.367,21838,0
+BSMS.US,D,20250107,000000,23.3448,23.3752,23.33,23.355,27073,0
+BSMS.US,D,20250108,000000,23.3487,23.3487,23.25,23.3,154343,0
+BSMS.US,D,20250110,000000,23.21,23.25,23.2,23.215,40820,0
+BSMS.US,D,20250113,000000,23.16,23.21,23.16,23.18,55786,0
+BSMS.US,D,20250114,000000,23.1771,23.26,23.17,23.22,38346,0
+BSMS.US,D,20250115,000000,23.2487,23.29,23.22,23.28,219012,0
+BSMS.US,D,20250116,000000,23.2655,23.3099,23.22,23.2805,56747,0
+BSMS.US,D,20250117,000000,23.3,23.32,23.29,23.31,20074,0
+BSMS.US,D,20250121,000000,23.29,23.29,23.25,23.28,36133,0
+BSMS.US,D,20250122,000000,23.28,23.3087,23.25,23.265,48637,0
+BSMS.US,D,20250123,000000,23.25,23.28,23.22,23.27,30629,0
+BSMS.US,D,20250124,000000,23.28,23.32,23.24,23.32,42159,0
+BSMS.US,D,20250127,000000,23.35,23.359,23.25,23.305,177775,0
+BSMS.US,D,20250128,000000,23.34,23.3484,23.233515,23.29,172611,0
+BSMS.US,D,20250129,000000,23.33,23.33,23.2801,23.31,8747,0
+BSMS.US,D,20250130,000000,23.3,23.42,23.3,23.34,44018,0
+BSMS.US,D,20250131,000000,23.335,23.375,23.29,23.335,7900,0
+BSMS.US,D,20250203,000000,23.37,23.37,23.32,23.325,31496,0
+BSMS.US,D,20250204,000000,23.37,23.37,23.32,23.325,34545,0
+BSMS.US,D,20250205,000000,23.36,23.42,23.36,23.42,14211,0
+BSMS.US,D,20250206,000000,23.42,23.43,23.39,23.4049,26086,0
+BSMS.US,D,20250207,000000,23.38,23.4,23.33,23.3623,44033,0
+BSMS.US,D,20250210,000000,23.41,23.41,23.34,23.35,27322,0
+BSMS.US,D,20250211,000000,23.35,23.48,23.33,23.3479,21133,0
+BSMS.US,D,20250212,000000,23.28,23.31,23.27,23.28,40320,0
+BSMS.US,D,20250213,000000,23.33,23.47,23.33,23.42,167320,0
+BSMS.US,D,20250214,000000,23.43,23.44,23.38,23.43,78106,0
+BSMS.US,D,20250218,000000,23.48,23.48,23.3899,23.44,65081,0
+BSMS.US,D,20250219,000000,23.43,23.49,23.39,23.45,36308,0
+BSMS.US,D,20250220,000000,23.47,23.5,23.43,23.475,48969,0
+BSMS.US,D,20250221,000000,23.44,23.54,23.44,23.52,51470,0
+BSMS.US,D,20250224,000000,23.45,23.48,23.44,23.46,29274,0
+BSMS.US,D,20250225,000000,23.51,23.51,23.39,23.47,174564,0
+BSMS.US,D,20250226,000000,23.52,23.52,23.465,23.4959,74689,0
+BSMS.US,D,20250227,000000,23.49,23.5,23.4736,23.5,16178,0
+BSMS.US,D,20250228,000000,23.53,23.56,23.503506,23.56,19030,0
+BSMS.US,D,20250303,000000,23.485,23.59,23.485,23.535,81291,0
+BSMS.US,D,20250304,000000,23.55,23.55,23.485,23.49,54383,0
+BSMS.US,D,20250305,000000,23.48,23.491,23.44,23.475,34166,0
+BSMS.US,D,20250306,000000,23.47,23.48,23.43,23.43,24860,0
+BSMS.US,D,20250307,000000,23.425,23.46,23.411,23.43,23566,0
+BSMS.US,D,20250310,000000,23.455,23.48,23.38,23.4504,148794,0
+BSMS.US,D,20250311,000000,23.455,23.5,23.41,23.4154,36269,0
+BSMS.US,D,20250312,000000,23.43,23.43,23.3,23.35,255778,0
+BSMS.US,D,20250313,000000,23.34,23.345,23.28,23.3254,29003,0
+BSMS.US,D,20250314,000000,23.322,23.35,23.3119,23.35,13408,0
+BSMS.US,D,20250317,000000,23.33,23.34,23.31,23.31,69464,0
+BSMS.US,D,20250318,000000,23.319,23.3399,23.3,23.305,14066,0
+BSMS.US,D,20250319,000000,23.305,23.32,23.29,23.315,33938,0
+BSMS.US,D,20250320,000000,23.34,23.35,23.315,23.3156,35541,0
+BSMS.US,D,20250321,000000,23.33,23.34,23.305,23.305,31837,0
+BSMS.US,D,20250324,000000,23.22,23.27,23.19,23.24,28510,0
+BSMS.US,D,20250325,000000,23.22,23.2381,23.205,23.205,22549,0
+BSMS.US,D,20250326,000000,23.21,23.21,23.135,23.17,53789,0
+BSMS.US,D,20250327,000000,23.1399,23.1399,23.095,23.095,23405,0
+BSMS.US,D,20250328,000000,23.16,23.18,23.14,23.175,45368,0
+BSMS.US,D,20250331,000000,23.195,23.195,23.1601,23.175,17819,0
+BSMS.US,D,20250401,000000,23.22,23.2351,23.22,23.23,49665,0
+BSMS.US,D,20250402,000000,23.28,23.28,23.21,23.23,23285,0
+BSMS.US,D,20250403,000000,23.31,23.35,23.271,23.2904,43139,0
+BSMS.US,D,20250404,000000,23.36,23.36,23.18,23.35,37324,0
+BSMS.US,D,20250407,000000,23.17,23.28,22.9,22.9,33539,0
+BSMS.US,D,20250408,000000,23.0032,23.0032,22.68,22.82,9965,0
+BSMS.US,D,20250409,000000,22.515,22.8289,22.41,22.8227,12945,0
+BSMS.US,D,20250410,000000,22.69,23.0007,22.69,22.79,40251,0
+BSMS.US,D,20250411,000000,22.6659,22.72,22.55,22.66,31488,0
+BSMS.US,D,20250414,000000,22.8,22.89,22.75,22.86,29517,0
+BSMS.US,D,20250415,000000,22.86,22.8995,22.8301,22.875,18053,0
+BSMS.US,D,20250416,000000,22.87,22.93,22.87,22.88,45450,0
+BSMS.US,D,20250417,000000,22.92,22.98,22.86,22.91,18581,0
+BSMS.US,D,20250421,000000,22.8284,22.84,22.67,22.707,44231,0
+BSMS.US,D,20250422,000000,22.755,22.83,22.68,22.735,295348,0
+BSMS.US,D,20250423,000000,22.9032,22.9358,22.79,22.8,18604,0
+BSMS.US,D,20250424,000000,22.8649,22.9,22.84,22.89,16326,0
+BSMS.US,D,20250425,000000,22.94,22.99,22.88,22.94,67621,0
+BSMS.US,D,20250428,000000,22.895,22.96,22.87,22.94,24582,0
+BSMS.US,D,20250429,000000,22.93,23.05,22.91,22.95,67681,0
+BSMS.US,D,20250430,000000,22.96,23.02,22.9401,23,55936,0
+BSMS.US,D,20250501,000000,23.03,23.04,22.94,23.0166,75972,0
+BSMS.US,D,20250502,000000,22.955,22.9799,22.93,22.96,29395,0
+BSMS.US,D,20250505,000000,22.94,22.99,22.94,22.96,31588,0
+BSMS.US,D,20250506,000000,22.93,22.97,22.93,22.965,9184,0
+BSMS.US,D,20250507,000000,22.993,23.0499,22.9696,23.025,38328,0
+BSMS.US,D,20250508,000000,23,23.05,22.9701,22.98,22907,0
+BSMS.US,D,20250509,000000,23.06,23.06,23,23.03,22507,0
+BSMS.US,D,20250512,000000,23,23.04,23,23.01,41248,0
+BSMS.US,D,20250513,000000,23.02,23.03,22.98,23,14874,0
+BSMS.US,D,20250514,000000,23.0175,23.02,22.99,23.015,13531,0
+BSMS.US,D,20250515,000000,23.03,23.06,23,23.055,16381,0
+BSMS.US,D,20250516,000000,23.08,23.08,23.0397,23.055,32458,0
+BSMS.US,D,20250519,000000,22.95,22.99,22.89,22.975,25234,0
+BSMS.US,D,20250520,000000,22.96,23.1,22.9509,23.08,40108,0
+BSMS.US,D,20250521,000000,23.01,23.03,22.98,22.9849,21623,0
+BSMS.US,D,20250522,000000,22.94,23.11,22.94,23.0554,69397,0
+BSMS.US,D,20250523,000000,23.09,23.09,23.05,23.0574,36011,0
+BSMS.US,D,20250527,000000,23.08,23.12,23.08,23.12,37991,0
+BSMS.US,D,20250528,000000,23.1195,23.13,23.09,23.105,272652,0
+BSMS.US,D,20250529,000000,23.13,23.14,23.1,23.125,52940,0
+BSMS.US,D,20250530,000000,23.12,23.1398,23.12,23.135,14282,0
+BSMS.US,D,20250602,000000,23.12,23.12,23.07,23.085,99495,0
+BSMS.US,D,20250603,000000,23.115,23.1218,23.09,23.1,37951,0
+BSMS.US,D,20250604,000000,23.153,23.153,23.115,23.13,106412,0
+BSMS.US,D,20250605,000000,23.14,23.18,23.12,23.15,131009,0
+BSMS.US,D,20250606,000000,23.13,23.13,23.09,23.11,62746,0
+BSMS.US,D,20250609,000000,23.14,23.15,23.1,23.13,61768,0
+BSMS.US,D,20250610,000000,23.13,23.16,23.09,23.13,58508,0
+BSMS.US,D,20250611,000000,23.19,23.19,23.09,23.15,48511,0
+BSMS.US,D,20250612,000000,23.21,23.21,23.17,23.19,42016,0
+BSMS.US,D,20250613,000000,23.21,23.21,23.1,23.15,96307,0
+BSMS.US,D,20250616,000000,23.16,23.2,23.14,23.17,57497,0
+BSMS.US,D,20250617,000000,23.2,23.21,23.18,23.2,77473,0
+BSMS.US,D,20250618,000000,23.22,23.22,23.19,23.195,40189,0
+BSMS.US,D,20250620,000000,23.22,23.23,23.2,23.21,51805,0
+BSMS.US,D,20250623,000000,23.17,23.19,23.16,23.17,23852,0
+BSMS.US,D,20250624,000000,23.17,23.19,23.16,23.185,32554,0
+BSMS.US,D,20250625,000000,23.2,23.2,23.16,23.175,33535,0
+BSMS.US,D,20250626,000000,23.21,23.21,23.18,23.2,31748,0
+BSMS.US,D,20250627,000000,23.2,23.2,23.18,23.195,25831,0
+BSMS.US,D,20250630,000000,23.225,23.239,23.18,23.23,29712,0
+BSMS.US,D,20250701,000000,23.22,23.245,23.21,23.23,56821,0
+BSMS.US,D,20250702,000000,23.21,23.23,23.181,23.215,31226,0
+BSMS.US,D,20250703,000000,23.2197,23.2199,23.19,23.205,25700,0
+BSMS.US,D,20250707,000000,23.24,23.24,23.19,23.21,11373,0
+BSMS.US,D,20250708,000000,23.135,23.16,23.12,23.145,19407,0
+BSMS.US,D,20250709,000000,23.16,23.17,23.1219,23.15,22214,0
+BSMS.US,D,20250710,000000,23.18,23.19,23.15,23.19,40772,0
+BSMS.US,D,20250711,000000,23.16,23.1697,23.14,23.15,56475,0
+BSMS.US,D,20250714,000000,23.14,23.23,23.14,23.16,29313,0
+BSMS.US,D,20250715,000000,23.17,23.1793,23.13,23.15,12485,0
+BSMS.US,D,20250716,000000,23.16,23.18,23.11,23.14,16580,0
+BSMS.US,D,20250717,000000,23.16,23.17,23.1366,23.145,66079,0
+BSMS.US,D,20250718,000000,23.15,23.17,23.15,23.155,31994,0
+BSMS.US,D,20250721,000000,23.15,23.17,23.12,23.1226,14875,0
+BSMS.US,D,20250722,000000,23.1398,23.14,23.12,23.125,20215,0
+BSMS.US,D,20250723,000000,23.12,23.13,23.1101,23.125,12415,0
+BSMS.US,D,20250724,000000,23.12,23.15,23.11,23.145,36650,0
+BSMS.US,D,20250725,000000,23.16,23.1699,23.14,23.16,31026,0
+BSMS.US,D,20250728,000000,23.17,23.17,23.13,23.1381,43132,0
+BSMS.US,D,20250729,000000,23.16,23.1899,23.16,23.175,12906,0
+BSMS.US,D,20250730,000000,23.1891,23.24,23.1741,23.1741,22235,0
+BSMS.US,D,20250731,000000,23.2,23.219,23.1708,23.185,34621,0
+BSMS.US,D,20250801,000000,23.255,23.308,23.255,23.3,13361,0
+BSMS.US,D,20250804,000000,23.34,23.34,23.27,23.285,32027,0
+BSMS.US,D,20250805,000000,23.31,23.31,23.29,23.305,19632,0
+BSMS.US,D,20250806,000000,23.3045,23.31,23.2901,23.295,30608,0
+BSMS.US,D,20250807,000000,23.31,23.32,23.2921,23.31,12184,0
+BSMS.US,D,20250808,000000,23.31,23.31,23.29,23.2991,7353,0
+BSMS.US,D,20250811,000000,23.36,23.36,23.31,23.3156,34100,0
+BSMS.US,D,20250812,000000,23.33,23.33,23.27,23.33,29543,0
+BSMS.US,D,20250813,000000,23.35,23.36,23.3301,23.345,11459,0
+BSMS.US,D,20250814,000000,23.36,23.36,23.32,23.3305,17243,0
+BSMS.US,D,20250815,000000,23.37,23.37,23.32,23.34,29966,0
+BSMS.US,D,20250818,000000,23.3,23.32,23.27,23.28,31894,0
+BSMS.US,D,20250819,000000,23.28,23.29,23.2686,23.28,22657,0
+BSMS.US,D,20250820,000000,23.29,23.3,23.27,23.28,18794,0
+BSMS.US,D,20250821,000000,23.28,23.29,23.2601,23.275,33642,0
+BSMS.US,D,20250822,000000,23.28,23.37,23.2785,23.335,245125,0
+BSMS.US,D,20250825,000000,23.33,23.34,23.3,23.33,308197,0
+BSMS.US,D,20250826,000000,23.33,23.34,23.32,23.335,22470,0
+BSMS.US,D,20250827,000000,23.32,23.333,23.31,23.33,20227,0
+BSMS.US,D,20250828,000000,23.35,23.35,23.3101,23.32,21915,0
+BSMS.US,D,20250829,000000,23.32,23.34,23.32,23.34,38858,0
+BSMS.US,D,20250902,000000,23.331152,23.331152,23.2921,23.32,95438,0
+BSMS.US,D,20250903,000000,23.32,23.3481,23.31,23.335,19539,0
+BSMS.US,D,20250904,000000,23.37,23.38,23.34,23.355,63705,0
+BSMS.US,D,20250905,000000,23.43,23.44,23.41,23.44,26222,0
+BSMS.US,D,20250908,000000,23.46,23.47,23.43,23.465,36446,0
+BSMS.US,D,20250909,000000,23.4863,23.4863,23.455,23.46,34021,0
+BSMS.US,D,20250910,000000,23.47,23.5101,23.47,23.5,24181,0
+BSMS.US,D,20250911,000000,23.55,23.55,23.51,23.53,18169,0
+BSMS.US,D,20250912,000000,23.52,23.56,23.49,23.54,47952,0
+BSMS.US,D,20250915,000000,23.57,23.57,23.51,23.56,36165,0
+BSMS.US,D,20250916,000000,23.57,23.59,23.55,23.58,40974,0
+BSMS.US,D,20250917,000000,23.59,23.61,23.569,23.585,26078,0
+BSMS.US,D,20250918,000000,23.58,23.59,23.54,23.57,49828,0
+BSMS.US,D,20250919,000000,23.555,23.5691,23.51,23.54,33000,0
+BSMS.US,D,20250922,000000,23.53,23.53,23.5,23.515,61807,0
+BSMS.US,D,20250923,000000,23.54,23.54,23.49,23.505,35053,0
+BSMS.US,D,20250924,000000,23.51,23.51,23.47,23.485,31782,0
+BSMS.US,D,20250925,000000,23.48,23.48,23.425,23.445,28990,0
+BSMS.US,D,20250926,000000,23.46,23.4699,23.41,23.425,24228,0
+BSMS.US,D,20250929,000000,23.44,23.45,23.42,23.43,32518,0
+BSMS.US,D,20250930,000000,23.45,23.45,23.4,23.415,28667,0
+BSMS.US,D,20251001,000000,23.45,23.48,23.41,23.42,17075,0
+BSMS.US,D,20251002,000000,23.45,23.46,23.43,23.445,25041,0
+BSMS.US,D,20251003,000000,23.47,23.48,23.43,23.455,46613,0
+BSMS.US,D,20251006,000000,23.445,23.4599,23.42,23.445,20129,0
+BSMS.US,D,20251007,000000,23.48,23.4896,23.44,23.46,108684,0
+BSMS.US,D,20251008,000000,23.46,23.4959,23.45,23.45,6528,0
+BSMS.US,D,20251009,000000,23.465,23.49,23.44,23.45,70327,0
+BSMS.US,D,20251010,000000,23.4832,23.5,23.4401,23.48,10632,0
+BSMS.US,D,20251013,000000,23.51,23.51,23.47,23.505,8592,0
+BSMS.US,D,20251014,000000,23.53,23.53,23.43,23.48,23849,0
+BSMS.US,D,20251015,000000,23.5,23.5,23.4,23.47,66159,0
+BSMS.US,D,20251016,000000,23.48,23.51,23.47,23.49,29526,0
+BSMS.US,D,20251017,000000,23.52,23.52,23.49,23.5,15408,0
+BSMS.US,D,20251020,000000,23.47,23.49,23.45,23.46,14488,0
+BSMS.US,D,20251021,000000,23.485,23.485,23.36,23.37,169269,0
+BSMS.US,D,20251022,000000,23.39,23.42,23.35,23.37,41060,0
+BSMS.US,D,20251023,000000,23.375,23.3899,23.35,23.37,29120,0
+BSMS.US,D,20251024,000000,23.41,23.417,23.37,23.37,13693,0
+BSMS.US,D,20251027,000000,23.39,23.39,23.35,23.375,14066,0
+BSMS.US,D,20251028,000000,23.4,23.4,23.35,23.37,14336,0
+BSMS.US,D,20251029,000000,23.36,23.39,23.33,23.355,26646,0
+BSMS.US,D,20251030,000000,23.36,23.41,23.34,23.34,24019,0
+BSMS.US,D,20251031,000000,23.38,23.39,23.3503,23.375,32647,0
+BSMS.US,D,20251103,000000,23.3627,23.38,23.34,23.355,11795,0
+BSMS.US,D,20251104,000000,23.35,23.4,23.35,23.38,53516,0
+BSMS.US,D,20251105,000000,23.39,23.39,23.33,23.36,30066,0
+BSMS.US,D,20251106,000000,23.4,23.43,23.34,23.37,79290,0
+BSMS.US,D,20251107,000000,23.4,23.43,23.39,23.39,28271,0
+BSMS.US,D,20251110,000000,23.41,23.42,23.4,23.405,27969,0
+BSMS.US,D,20251111,000000,23.43,23.46,23.41,23.45,185137,0
+BSMS.US,D,20251112,000000,23.48,23.48,23.44,23.45,46742,0
+BSMS.US,D,20251113,000000,23.46,23.46,23.43,23.46,38619,0
+BSMS.US,D,20251114,000000,23.47,23.48,23.45,23.46,36934,0
+BSMS.US,D,20251117,000000,23.4642,23.47,23.45,23.45,19476,0
+BSMS.US,D,20251118,000000,23.46,23.49,23.45,23.47,44338,0
+BSMS.US,D,20251119,000000,23.55,23.55,23.44,23.45,33119,0
+BSMS.US,D,20251120,000000,23.4829,23.49,23.46,23.47,76751,0
+BSMS.US,D,20251121,000000,23.49,23.5099,23.47,23.49,24695,0
+BSMS.US,D,20251124,000000,23.44,23.46,23.43,23.45,23652,0
+BSMS.US,D,20251125,000000,23.45,23.4683,23.44,23.45,20667,0
+BSMS.US,D,20251126,000000,23.46,23.48,23.44,23.465,19628,0
+BSMS.US,D,20251128,000000,23.48,23.49,23.4665,23.475,12699,0
+BSMS.US,D,20251201,000000,23.48,23.48,23.41,23.45,26195,0
+BSMS.US,D,20251202,000000,23.446,23.47,23.44,23.465,145308,0
+BSMS.US,D,20251203,000000,23.47,23.48,23.45,23.465,26320,0
+BSMS.US,D,20251204,000000,23.47,23.47,23.42,23.46,84313,0
+BSMS.US,D,20251205,000000,23.46,23.46,23.43,23.4474,52742,0
+BSMS.US,D,20251208,000000,23.465,23.465,23.41,23.455,53851,0
+BSMS.US,D,20251209,000000,23.46,23.4768,23.435,23.455,49388,0
+BSMS.US,D,20251210,000000,23.48,23.485,23.45,23.465,29087,0
+BSMS.US,D,20251211,000000,23.49,23.49,23.42,23.4707,27085,0
+BSMS.US,D,20251212,000000,23.47,23.48,23.455,23.4722,61459,0
+BSMS.US,D,20251215,000000,23.485,23.485,23.44,23.47,72242,0
+BSMS.US,D,20251216,000000,23.48,23.49,23.47,23.47,32006,0
+BSMS.US,D,20251217,000000,23.49,23.5,23.46,23.48,143817,0
+BSMS.US,D,20251218,000000,23.51,23.52,23.47,23.48,110322,0
+BSMS.US,D,20251219,000000,23.5,23.5,23.48,23.4886,117512,0
+BSMS.US,D,20251222,000000,23.46,23.47,23.44,23.465,111382,0
+BSMS.US,D,20251223,000000,23.45,23.475,23.41,23.46,85824,0
+BSMS.US,D,20251224,000000,23.46,23.48,23.455,23.48,26457,0
+BSMS.US,D,20251226,000000,23.47,23.5,23.44,23.46,197071,0
+BSMS.US,D,20251229,000000,23.47,23.485,23.46,23.4697,63833,0
+BSMS.US,D,20251230,000000,23.46,23.48,23.45,23.465,86946,0
+BSMS.US,D,20251231,000000,23.4999,23.52,23.49,23.5,55852,0
+BSMS.US,D,20260102,000000,23.49,23.53,23.49,23.51,70476,0
+BSMS.US,D,20260105,000000,23.52,23.53,23.5,23.5298,39255,0
+BSMS.US,D,20260106,000000,23.54,23.55,23.46,23.54,109786,0
+BSMS.US,D,20260107,000000,23.54,23.57,23.54,23.5598,30118,0
+BSMS.US,D,20260108,000000,23.56,23.56,23.53,23.55,77433,0
+BSMS.US,D,20260109,000000,23.57,23.58,23.55,23.565,45029,0
+BSMS.US,D,20260112,000000,23.56,23.5899,23.56,23.57,145064,0
+BSMS.US,D,20260113,000000,23.57,23.58,23.54,23.5704,72434,0
+BSMS.US,D,20260114,000000,23.5865,23.6,23.5799,23.585,81647,0
+BSMS.US,D,20260115,000000,23.59,23.6,23.584,23.6,17072,0
+BSMS.US,D,20260116,000000,23.59,23.62,23.58,23.61,71753,0
+BSMS.US,D,20260120,000000,23.55,23.55,23.51,23.525,29856,0
+BSMS.US,D,20260121,000000,23.53,23.56,23.52,23.5514,37105,0
+BSMS.US,D,20260122,000000,23.55,23.57,23.5301,23.545,44444,0
+BSMS.US,D,20260123,000000,23.54,23.56,23.54,23.55,34568,0
+BSMS.US,D,20260126,000000,23.59,23.59,23.54,23.55,41197,0
+BSMS.US,D,20260127,000000,23.57,23.57,23.5402,23.5522,45818,0
+BSMS.US,D,20260128,000000,23.56,23.57,23.54,23.5504,21520,0
+BSMS.US,D,20260129,000000,23.58,23.6099,23.55,23.5596,60063,0
+BSMS.US,D,20260130,000000,23.57,23.59,23.57,23.5846,56013,0
+BSMS.US,D,20260202,000000,23.59,23.59,23.56,23.58,54056,0
+BSMS.US,D,20260203,000000,23.59,23.6,23.57,23.5849,33112,0
+BSMS.US,D,20260204,000000,23.6,23.61,23.5801,23.5954,28652,0
+BSMS.US,D,20260205,000000,23.62,23.64,23.57,23.625,48802,0
+BSMS.US,D,20260206,000000,23.63,23.63,23.6,23.615,40070,0
+BSMS.US,D,20260209,000000,23.63,23.64,23.62,23.64,67897,0
+BSMS.US,D,20260210,000000,23.64,23.66,23.64,23.6473,60198,0
+BSMS.US,D,20260211,000000,23.65,23.67,23.62,23.6475,103037,0
+BSMS.US,D,20260212,000000,23.66,23.68,23.65,23.6728,101163,0
+BSMS.US,D,20260213,000000,23.67,23.69,23.66,23.6771,68251,0
+BSMS.US,D,20260217,000000,23.7,23.7,23.665,23.6803,58417,0
+BSMS.US,D,20260218,000000,23.66,23.68,23.66,23.67,53659,0

daily/us/nasdaq etfs/bufi.us.txt

@@ -0,0 +1,254 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BUFI.US,D,20241212,000000,34.87,34.9,34.81,34.81,301,0
+BUFI.US,D,20241216,000000,34.83,34.83,34.7552,34.7552,1123,0
+BUFI.US,D,20241223,000000,34.34,34.39,34.34,34.39,379,0
+BUFI.US,D,20241227,000000,34.58,34.58,34.505,34.505,2922,0
+BUFI.US,D,20250110,000000,34.41,34.41,34.37,34.37,195,0
+BUFI.US,D,20250113,000000,34.31,34.355,34.31,34.355,201,0
+BUFI.US,D,20250116,000000,34.69,34.69,34.68,34.68,422,0
+BUFI.US,D,20250121,000000,35,35,35,35,2092,0
+BUFI.US,D,20250122,000000,35.02,35.02,34.97,34.97,1416,0
+BUFI.US,D,20250127,000000,35.18,35.2,35.18,35.2,2828,0
+BUFI.US,D,20250128,000000,35.18,35.18,35.16,35.16,155,0
+BUFI.US,D,20250129,000000,35.2,35.2,35.145,35.145,1436,0
+BUFI.US,D,20250130,000000,35.4,35.4,35.31,35.31,3875,0
+BUFI.US,D,20250131,000000,35.22,35.22,35.165,35.165,285010,0
+BUFI.US,D,20250203,000000,35.05,35.09,35.0047,35.0047,9485,0
+BUFI.US,D,20250204,000000,35.1118,35.22,35.1118,35.19,1923,0
+BUFI.US,D,20250205,000000,35.31,35.325,35.31,35.325,490,0
+BUFI.US,D,20250206,000000,35.42,35.42,35.405,35.405,125,0
+BUFI.US,D,20250210,000000,35.4,35.4,35.29,35.3458,432,0
+BUFI.US,D,20250211,000000,35.52,35.52,35.455,35.455,10608,0
+BUFI.US,D,20250212,000000,35.57,35.57,35.525,35.525,109444,0
+BUFI.US,D,20250213,000000,35.76,35.76,35.725,35.725,24821,0
+BUFI.US,D,20250214,000000,35.85,35.85,35.7661,35.7661,389,0
+BUFI.US,D,20250219,000000,35.64,35.715,35.64,35.715,525,0
+BUFI.US,D,20250221,000000,35.8586,35.8599,35.7,35.7,1733,0
+BUFI.US,D,20250224,000000,35.82,35.82,35.82,35.82,6280,0
+BUFI.US,D,20250226,000000,35.93,35.95,35.83,35.8922,4195,0
+BUFI.US,D,20250227,000000,35.75,35.75,35.6843,35.6843,177,0
+BUFI.US,D,20250303,000000,35.93,36.2,35.92,35.97,7107,0
+BUFI.US,D,20250304,000000,35.83,36.1,35.83,36.02,17687,0
+BUFI.US,D,20250305,000000,36.32,36.32,36.265,36.265,9822,0
+BUFI.US,D,20250306,000000,36.18,36.21,36.1311,36.1311,6063,0
+BUFI.US,D,20250307,000000,36.34,36.34,36.21,36.305,3681,0
+BUFI.US,D,20250311,000000,35.9,35.9,35.7816,35.7816,27656,0
+BUFI.US,D,20250312,000000,35.87,35.87,35.815,35.815,794,0
+BUFI.US,D,20250313,000000,35.81,35.81,35.71,35.71,17769,0
+BUFI.US,D,20250314,000000,35.9549,36.04,35.9549,36.004,4203,0
+BUFI.US,D,20250317,000000,36.27,36.27,36.2,36.2,5155,0
+BUFI.US,D,20250319,000000,36.33,36.33,36.255,36.255,4863,0
+BUFI.US,D,20250320,000000,36.1,36.135,36.1,36.135,1200,0
+BUFI.US,D,20250321,000000,36.12,36.12,36.0461,36.0461,1384,0
+BUFI.US,D,20250324,000000,36.09,36.13,36.065,36.065,1504,0
+BUFI.US,D,20250325,000000,36.23,36.23,36.23,36.23,5993,0
+BUFI.US,D,20250326,000000,36.12,36.12,35.955,35.955,794,0
+BUFI.US,D,20250327,000000,36.04,36.05,35.995,35.995,777,0
+BUFI.US,D,20250331,000000,35.61,35.76,35.61,35.72,3212,0
+BUFI.US,D,20250401,000000,35.73,35.745,35.73,35.745,181,0
+BUFI.US,D,20250402,000000,35.81,35.81,35.807,35.807,1896,0
+BUFI.US,D,20250403,000000,35.58,35.59,35.42,35.42,16993,0
+BUFI.US,D,20250404,000000,34.62,34.62,34.2238,34.2238,13787,0
+BUFI.US,D,20250407,000000,33.93,33.93,33.7965,33.7965,1068,0
+BUFI.US,D,20250409,000000,35.11,35.11,35.0153,35.0153,7487,0
+BUFI.US,D,20250410,000000,34.6,35.04,34.59,34.84,8044,0
+BUFI.US,D,20250411,000000,34.82,35.18,34.82,35.0931,8042,0
+BUFI.US,D,20250414,000000,35.43,35.43,35.3205,35.3205,969,0
+BUFI.US,D,20250415,000000,35.55,35.79,35.4,35.79,94994,0
+BUFI.US,D,20250416,000000,35.46,35.46,35.4015,35.4015,2889,0
+BUFI.US,D,20250417,000000,35.77,35.79,35.67,35.67,2971,0
+BUFI.US,D,20250421,000000,35.66,35.66,35.34,35.59,11918,0
+BUFI.US,D,20250422,000000,35.88,36.01,35.88,35.9,12764,0
+BUFI.US,D,20250423,000000,36.03,36.03,36.01,36.01,20705,0
+BUFI.US,D,20250424,000000,36.25,36.25,36.2,36.2,2652,0
+BUFI.US,D,20250425,000000,36.36,36.36,36.29,36.29,5536,0
+BUFI.US,D,20250428,000000,36.43,36.43,36.4194,36.4194,4094,0
+BUFI.US,D,20250429,000000,36.45,36.53,36.45,36.46,7478,0
+BUFI.US,D,20250430,000000,36.5,36.5,36.447,36.447,33762,0
+BUFI.US,D,20250501,000000,36.4487,36.51,36.3951,36.3951,3714,0
+BUFI.US,D,20250502,000000,36.78,36.78,36.74,36.74,18080,0
+BUFI.US,D,20250505,000000,36.87,36.87,36.76,36.76,13719,0
+BUFI.US,D,20250506,000000,36.84,36.84,36.7586,36.7586,4781,0
+BUFI.US,D,20250507,000000,36.8,36.8,36.7062,36.7062,5629,0
+BUFI.US,D,20250508,000000,36.74,36.74,36.645,36.645,22480,0
+BUFI.US,D,20250509,000000,36.79,36.79,36.715,36.715,496,0
+BUFI.US,D,20250512,000000,36.83,36.85,36.8153,36.8153,5762,0
+BUFI.US,D,20250516,000000,37.0899,37.09,37.035,37.035,54483,0
+BUFI.US,D,20250519,000000,37.04,37.24,37.04,37.195,4807,0
+BUFI.US,D,20250520,000000,37.31,37.31,37.275,37.275,4296,0
+BUFI.US,D,20250521,000000,37.16,37.16,37.055,37.055,13557,0
+BUFI.US,D,20250522,000000,37.01,37.22,36.99,37.22,6426,0
+BUFI.US,D,20250523,000000,37,37.23,37,37.1398,7656,0
+BUFI.US,D,20250527,000000,37.4,37.4,37.3191,37.3191,1804,0
+BUFI.US,D,20250528,000000,37.21,37.21,37.13,37.13,4383,0
+BUFI.US,D,20250529,000000,37.26,37.26,37.195,37.195,7773,0
+BUFI.US,D,20250530,000000,37.22,37.29,37.22,37.2527,8087,0
+BUFI.US,D,20250602,000000,37.45,37.45,37.37,37.4183,5454,0
+BUFI.US,D,20250603,000000,37.36,37.38,37.22,37.3,120913,0
+BUFI.US,D,20250604,000000,37.48,37.48,37.44,37.44,4590,0
+BUFI.US,D,20250605,000000,37.47,37.47,37.375,37.375,1611,0
+BUFI.US,D,20250606,000000,37.5,37.5,37.5,37.5,2656,0
+BUFI.US,D,20250609,000000,37.5,37.56,37.46,37.46,101111,0
+BUFI.US,D,20250610,000000,37.52,37.53,37.52,37.53,13119,0
+BUFI.US,D,20250611,000000,37.62,37.62,37.46,37.46,449,0
+BUFI.US,D,20250612,000000,37.6,37.65,37.59,37.59,14219,0
+BUFI.US,D,20250613,000000,37.44,37.44,37.3515,37.3515,9316,0
+BUFI.US,D,20250616,000000,37.4,37.435,37.4,37.435,1600,0
+BUFI.US,D,20250617,000000,37.25,37.27,37.19,37.19,829,0
+BUFI.US,D,20250618,000000,37.36,37.36,37.245,37.245,6219,0
+BUFI.US,D,20250623,000000,37.26,37.26,37.2297,37.2297,2616,0
+BUFI.US,D,20250624,000000,37.53,37.53,37.465,37.465,291,0
+BUFI.US,D,20250625,000000,37.41,37.41,37.355,37.355,21757,0
+BUFI.US,D,20250626,000000,37.63,37.63,37.56,37.56,3559,0
+BUFI.US,D,20250627,000000,37.76,37.76,37.725,37.725,3169,0
+BUFI.US,D,20250701,000000,37.72,37.81,37.65,37.73,10139,0
+BUFI.US,D,20250702,000000,37.84,37.84,37.78,37.78,3541,0
+BUFI.US,D,20250703,000000,37.81,37.83,37.7766,37.7766,731,0
+BUFI.US,D,20250707,000000,37.73,37.92,37.6,37.64,6763,0
+BUFI.US,D,20250709,000000,37.91,37.91,37.88,37.88,2314,0
+BUFI.US,D,20250710,000000,37.93,37.93,37.865,37.865,2639,0
+BUFI.US,D,20250711,000000,37.69,37.75,37.68,37.68,1905,0
+BUFI.US,D,20250714,000000,37.74,37.74,37.675,37.675,2891,0
+BUFI.US,D,20250715,000000,37.55,37.55,37.481,37.481,6304,0
+BUFI.US,D,20250716,000000,37.62,37.62,37.55,37.55,15732,0
+BUFI.US,D,20250717,000000,37.62,37.62,37.585,37.585,1947,0
+BUFI.US,D,20250718,000000,37.5771,37.61,37.545,37.545,3133,0
+BUFI.US,D,20250721,000000,37.55,37.75,37.55,37.655,14431,0
+BUFI.US,D,20250722,000000,37.8,37.8,37.77,37.77,3156,0
+BUFI.US,D,20250723,000000,38.02,38.3,38.02,38.24,1252,0
+BUFI.US,D,20250724,000000,38.2,38.2,38.12,38.12,129,0
+BUFI.US,D,20250728,000000,37.64,37.7312,37.64,37.7312,3548,0
+BUFI.US,D,20250729,000000,37.76,37.76,37.7,37.7,12902,0
+BUFI.US,D,20250730,000000,37.55,37.55,37.515,37.515,1315,0
+BUFI.US,D,20250731,000000,37.4,37.4,37.305,37.305,3166,0
+BUFI.US,D,20250801,000000,37.32,37.32,37.2982,37.2982,19884,0
+BUFI.US,D,20250804,000000,37.55,37.55,37.515,37.515,5687,0
+BUFI.US,D,20250805,000000,37.57,37.57,37.51,37.51,5270,0
+BUFI.US,D,20250806,000000,37.72,37.72,37.6596,37.6596,4415,0
+BUFI.US,D,20250807,000000,37.84,37.9,37.84,37.9,4834,0
+BUFI.US,D,20250808,000000,38.03,38.11,38.01,38.01,5114,0
+BUFI.US,D,20250811,000000,37.97,37.97,37.8833,37.8833,137,0
+BUFI.US,D,20250813,000000,38.28,38.37,38.28,38.37,4654,0
+BUFI.US,D,20250814,000000,38.39,38.39,38.38,38.38,1863,0
+BUFI.US,D,20250815,000000,38.47,38.58,38.47,38.51,2539,0
+BUFI.US,D,20250818,000000,38.44,38.52,38.42,38.52,4801,0
+BUFI.US,D,20250819,000000,38.57,38.57,38.53,38.53,209,0
+BUFI.US,D,20250820,000000,38.6399,38.6399,38.6225,38.6225,130,0
+BUFI.US,D,20250822,000000,38.94,38.94,38.855,38.855,2080,0
+BUFI.US,D,20250825,000000,38.65,38.65,38.545,38.545,1972,0
+BUFI.US,D,20250826,000000,38.51,38.51,38.43,38.43,15402,0
+BUFI.US,D,20250827,000000,38.23,38.45,38.23,38.4082,13556,0
+BUFI.US,D,20250828,000000,38.62,38.65,38.57,38.57,16739,0
+BUFI.US,D,20250829,000000,38.49,38.49,38.41,38.41,2287,0
+BUFI.US,D,20250902,000000,38.23,38.23,38.1951,38.1951,5032,0
+BUFI.US,D,20250903,000000,38.151,38.24,38.151,38.23,34908,0
+BUFI.US,D,20250904,000000,38.4,38.4,38.375,38.375,36573,0
+BUFI.US,D,20250905,000000,38.51,38.54,38.48,38.48,7471,0
+BUFI.US,D,20250908,000000,38.72,38.72,38.69,38.69,6065,0
+BUFI.US,D,20250909,000000,38.56,38.63,38.56,38.63,183,0
+BUFI.US,D,20250910,000000,38.68,38.7,38.63,38.63,1542,0
+BUFI.US,D,20250911,000000,38.91,38.91,38.85,38.85,21389,0
+BUFI.US,D,20250912,000000,38.86,38.86,38.7893,38.7893,1770,0
+BUFI.US,D,20250915,000000,38.96,38.96,38.89,38.89,1223,0
+BUFI.US,D,20250916,000000,38.92,38.92,38.85,38.85,32645,0
+BUFI.US,D,20250917,000000,38.89,38.89,38.78,38.78,9926,0
+BUFI.US,D,20250918,000000,38.93,38.93,38.86,38.86,11531,0
+BUFI.US,D,20250919,000000,38.85,38.85,38.796,38.796,10948,0
+BUFI.US,D,20250922,000000,38.78,38.92,38.78,38.87,18496,0
+BUFI.US,D,20250923,000000,38.9,38.9,38.83,38.83,8215,0
+BUFI.US,D,20250924,000000,38.77,38.77,38.72,38.72,843,0
+BUFI.US,D,20250925,000000,38.47,38.59,38.46,38.57,2562,0
+BUFI.US,D,20250926,000000,38.75,38.75,38.75,38.75,7578,0
+BUFI.US,D,20250929,000000,38.88,38.89,38.8111,38.83,1212,0
+BUFI.US,D,20250930,000000,38.92,38.9478,38.9,38.9478,275,0
+BUFI.US,D,20251002,000000,39.18,39.18,39.135,39.135,649,0
+BUFI.US,D,20251003,000000,39.33,39.33,39.27,39.27,131,0
+BUFI.US,D,20251006,000000,39.26,39.315,39.26,39.315,2658,0
+BUFI.US,D,20251007,000000,39.32,39.32,39.175,39.175,8003,0
+BUFI.US,D,20251008,000000,39.25,39.25,39.21,39.21,976,0
+BUFI.US,D,20251009,000000,39.09,39.09,39.06,39.06,636,0
+BUFI.US,D,20251013,000000,38.78,38.91,38.7612,38.855,444,0
+BUFI.US,D,20251014,000000,39.07,39.07,38.955,38.955,2011,0
+BUFI.US,D,20251015,000000,39.09,39.09,39.0353,39.0353,7212,0
+BUFI.US,D,20251016,000000,39.14,39.14,39.115,39.115,355,0
+BUFI.US,D,20251017,000000,39.26,39.26,39.21,39.21,308,0
+BUFI.US,D,20251020,000000,39.45,39.45,39.395,39.395,6834,0
+BUFI.US,D,20251021,000000,39.4,39.4,39.2935,39.2935,248,0
+BUFI.US,D,20251022,000000,39.11,39.235,39.11,39.235,1793,0
+BUFI.US,D,20251023,000000,39.29,39.35,39.29,39.35,104,0
+BUFI.US,D,20251027,000000,39.61,39.61,39.54,39.54,26712,0
+BUFI.US,D,20251028,000000,39.565,39.565,39.54,39.54,3060,0
+BUFI.US,D,20251029,000000,39.58,39.61,39.42,39.42,545,0
+BUFI.US,D,20251030,000000,39.42,39.42,39.29,39.35,1470,0
+BUFI.US,D,20251031,000000,39.33,39.33,39.311,39.311,320,0
+BUFI.US,D,20251103,000000,39.41,39.41,39.33,39.33,2339,0
+BUFI.US,D,20251104,000000,39.21,39.22,39.075,39.075,13768,0
+BUFI.US,D,20251105,000000,39.22,39.33,39.22,39.265,2185,0
+BUFI.US,D,20251106,000000,39.38,39.38,39.18,39.1983,4357,0
+BUFI.US,D,20251110,000000,39.53,39.64,39.46,39.58,1211,0
+BUFI.US,D,20251111,000000,39.81,39.81,39.77,39.77,4122,0
+BUFI.US,D,20251112,000000,39.92,39.92,39.845,39.845,7250,0
+BUFI.US,D,20251113,000000,39.71,39.71,39.6135,39.6135,12095,0
+BUFI.US,D,20251114,000000,39.66,39.67,39.645,39.645,45731,0
+BUFI.US,D,20251117,000000,39.48,39.48,39.2154,39.2154,1623,0
+BUFI.US,D,20251118,000000,39.02,39.1,39,39,4035,0
+BUFI.US,D,20251119,000000,38.95,38.95,38.8047,38.8997,21192,0
+BUFI.US,D,20251120,000000,38.92,38.92,38.6566,38.6566,1682,0
+BUFI.US,D,20251121,000000,39.01,39.01,38.88,38.93,11864,0
+BUFI.US,D,20251124,000000,38.9855,39.02,38.93,38.9682,17907,0
+BUFI.US,D,20251125,000000,39.12,39.24,39.1,39.19,16483,0
+BUFI.US,D,20251126,000000,39.3896,39.49,39.3896,39.49,15543,0
+BUFI.US,D,20251128,000000,39.4305,39.52,39.4305,39.4694,2644,0
+BUFI.US,D,20251201,000000,39.49,39.49,39.4,39.4,993,0
+BUFI.US,D,20251202,000000,39.52,39.52,39.35,39.47,7906,0
+BUFI.US,D,20251203,000000,39.63,39.63,39.575,39.575,1268,0
+BUFI.US,D,20251204,000000,39.78,39.78,39.62,39.62,3640,0
+BUFI.US,D,20251205,000000,39.57,39.57,39.57,39.57,2862,0
+BUFI.US,D,20251208,000000,39.63,39.63,39.57,39.57,4137,0
+BUFI.US,D,20251209,000000,39.67,39.67,39.54,39.54,10247,0
+BUFI.US,D,20251210,000000,39.67,39.87,39.67,39.785,2567,0
+BUFI.US,D,20251211,000000,39.89,39.97,39.88,39.88,23198,0
+BUFI.US,D,20251212,000000,39.84,39.87,39.775,39.775,6683,0
+BUFI.US,D,20251215,000000,39.97,39.98,39.905,39.905,1540,0
+BUFI.US,D,20251216,000000,39.82,39.88,39.82,39.825,6523,0
+BUFI.US,D,20251217,000000,39.77,39.77,39.67,39.67,13550,0
+BUFI.US,D,20251218,000000,39.8,39.86,39.7864,39.7864,2204,0
+BUFI.US,D,20251219,000000,40.04,40.04,39.925,39.925,2591,0
+BUFI.US,D,20251222,000000,40.04,40.04,39.99,39.99,673,0
+BUFI.US,D,20251223,000000,40.18,40.18,40.12,40.12,543,0
+BUFI.US,D,20251226,000000,40.23,40.23,40.18,40.18,3693,0
+BUFI.US,D,20251229,000000,40.1,40.2,40.1,40.135,3613,0
+BUFI.US,D,20251230,000000,40.28,40.28,40.1895,40.1895,5471,0
+BUFI.US,D,20251231,000000,40.18,40.18,40.1002,40.1002,37458,0
+BUFI.US,D,20260102,000000,40.258,40.37,40.2,40.37,21611,0
+BUFI.US,D,20260105,000000,40.54,40.59,40.53,40.53,14132,0
+BUFI.US,D,20260106,000000,40.62,40.62,40.56,40.56,17132,0
+BUFI.US,D,20260107,000000,40.42,40.58,40.42,40.57,110204,0
+BUFI.US,D,20260108,000000,40.54,40.54,40.4,40.5,17693,0
+BUFI.US,D,20260109,000000,40.72,40.74,40.665,40.665,1625,0
+BUFI.US,D,20260112,000000,40.78,40.79,40.67,40.7581,1886,0
+BUFI.US,D,20260113,000000,40.7,40.76,40.665,40.685,140781,0
+BUFI.US,D,20260114,000000,40.729,40.79,40.729,40.735,5971,0
+BUFI.US,D,20260115,000000,40.83,40.83,40.76,40.76,844,0
+BUFI.US,D,20260116,000000,40.84,40.84,40.74,40.825,5407,0
+BUFI.US,D,20260120,000000,40.63,40.64,40.525,40.525,16473,0
+BUFI.US,D,20260121,000000,40.82,40.82,40.74,40.74,3813,0
+BUFI.US,D,20260122,000000,40.88,40.88,40.8699,40.87,6649,0
+BUFI.US,D,20260123,000000,40.97,40.97,40.905,40.905,4120,0
+BUFI.US,D,20260126,000000,40.995,41.04,40.97,40.97,6239,0
+BUFI.US,D,20260127,000000,41.195,41.27,41.195,41.233,22650,0
+BUFI.US,D,20260128,000000,41.13,41.13,41,41.005,26311,0
+BUFI.US,D,20260129,000000,41.16,41.16,41.115,41.115,32345,0
+BUFI.US,D,20260130,000000,41.11,41.11,40.99,40.99,26478,0
+BUFI.US,D,20260202,000000,41.05,41.14,41.05,41.12,6753,0
+BUFI.US,D,20260203,000000,41.045,41.1322,40.985,41.105,16374,0
+BUFI.US,D,20260204,000000,41.2,41.2,41.14,41.14,17873,0
+BUFI.US,D,20260205,000000,40.8101,41,40.8101,40.875,42159,0
+BUFI.US,D,20260206,000000,41.35,41.35,41.31,41.31,2485,0
+BUFI.US,D,20260209,000000,41.48,41.6,41.48,41.57,5601,0
+BUFI.US,D,20260210,000000,41.61,41.63,41.545,41.545,4248,0
+BUFI.US,D,20260211,000000,41.72,41.72,41.68,41.68,5859,0
+BUFI.US,D,20260212,000000,41.54,41.64,41.51,41.51,73412,0
+BUFI.US,D,20260213,000000,41.55,41.62,41.515,41.515,28483,0
+BUFI.US,D,20260217,000000,41.54,41.63,41.47,41.6,44560,0
+BUFI.US,D,20260218,000000,41.62,41.63,41.546,41.546,6013,0

daily/us/nasdaq etfs/bug.us.txt

@@ -0,0 +1,1582 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BUG.US,D,20191101,000000,15.705,15.775,15.642,15.775,5519,0
+BUG.US,D,20191104,000000,15.834,15.864,15.755,15.755,6658,0
+BUG.US,D,20191105,000000,15.725,15.725,15.725,15.725,262,0
+BUG.US,D,20191106,000000,15.844,15.864,15.781,15.864,5304,0
+BUG.US,D,20191107,000000,15.844,15.844,15.844,15.844,707,0
+BUG.US,D,20191108,000000,16.022,16.179,16.022,16.179,875,0
+BUG.US,D,20191111,000000,17.607,17.607,15.983,16.25,5088,0
+BUG.US,D,20191112,000000,16.23,16.398,16.23,16.398,1455,0
+BUG.US,D,20191113,000000,16.408,16.477,16.408,16.439,967,0
+BUG.US,D,20191114,000000,16.575,16.575,16.487,16.508,3107,0
+BUG.US,D,20191115,000000,16.576,16.596,16.544,16.576,1840,0
+BUG.US,D,20191118,000000,16.676,16.782,16.527,16.74,6716,0
+BUG.US,D,20191119,000000,16.874,16.998,16.864,16.958,6818,0
+BUG.US,D,20191120,000000,16.923,17.05,16.834,16.834,1822,0
+BUG.US,D,20191121,000000,16.923,16.952,16.816,16.869,5266,0
+BUG.US,D,20191122,000000,16.929,16.929,16.864,16.874,2498,0
+BUG.US,D,20191125,000000,16.923,17.147,16.923,17.12,2485,0
+BUG.US,D,20191126,000000,17.053,17.053,16.954,16.993,1504,0
+BUG.US,D,20191127,000000,17.003,17.068,16.973,17.068,2951,0
+BUG.US,D,20191129,000000,17.023,17.101,17.003,17.072,863,0
+BUG.US,D,20191202,000000,17.13,17.13,16.726,16.79,3206,0
+BUG.US,D,20191203,000000,16.656,16.736,16.576,16.736,2386,0
+BUG.US,D,20191204,000000,16.755,16.755,16.706,16.711,6008,0
+BUG.US,D,20191205,000000,16.716,16.716,16.653,16.653,1984,0
+BUG.US,D,20191206,000000,16.626,16.626,16.626,16.626,396,0
+BUG.US,D,20191209,000000,16.527,16.527,16.488,16.488,2944,0
+BUG.US,D,20191210,000000,16.524,16.57,16.443,16.443,1593,0
+BUG.US,D,20191211,000000,16.398,16.418,16.27,16.324,2998,0
+BUG.US,D,20191212,000000,16.329,16.329,16.319,16.32,2936,0
+BUG.US,D,20191213,000000,16.423,16.498,16.423,16.498,274,0
+BUG.US,D,20191216,000000,16.626,16.626,16.576,16.611,948,0
+BUG.US,D,20191217,000000,16.576,16.576,16.541,16.547,1922,0
+BUG.US,D,20191218,000000,16.543,16.562,16.542,16.542,759,0
+BUG.US,D,20191219,000000,16.656,16.666,16.656,16.666,665,0
+BUG.US,D,20191220,000000,16.617,16.617,16.537,16.537,369,0
+BUG.US,D,20191223,000000,16.686,16.686,16.626,16.649,990,0
+BUG.US,D,20191224,000000,16.713,16.713,16.639,16.696,1748,0
+BUG.US,D,20191226,000000,16.785,16.807,16.763,16.765,13823,0
+BUG.US,D,20191227,000000,16.636,16.686,16.616,16.671,1839,0
+BUG.US,D,20191230,000000,16.745,16.745,16.408,16.468,6365,0
+BUG.US,D,20191231,000000,16.517,16.527,16.453,16.483,2293,0
+BUG.US,D,20200102,000000,16.578,16.785,16.578,16.728,6075,0
+BUG.US,D,20200103,000000,16.625,16.814,16.625,16.795,1213,0
+BUG.US,D,20200106,000000,16.914,17.191,16.809,17.156,12364,0
+BUG.US,D,20200107,000000,17.191,17.289,17.164,17.251,21485,0
+BUG.US,D,20200108,000000,17.271,17.483,17.257,17.419,36597,0
+BUG.US,D,20200109,000000,17.568,17.568,17.439,17.469,21656,0
+BUG.US,D,20200110,000000,17.633,17.648,17.488,17.528,23174,0
+BUG.US,D,20200113,000000,17.648,17.845,17.608,17.802,11056,0
+BUG.US,D,20200114,000000,17.845,17.885,17.579,17.781,23672,0
+BUG.US,D,20200115,000000,17.796,18.056,17.796,17.916,8401,0
+BUG.US,D,20200116,000000,18.053,18.132,17.954,18.093,19273,0
+BUG.US,D,20200117,000000,18.29,18.29,17.868,17.969,17776,0
+BUG.US,D,20200121,000000,18.073,18.083,17.915,17.915,10615,0
+BUG.US,D,20200122,000000,18.043,18.152,17.935,17.955,7181,0
+BUG.US,D,20200123,000000,17.974,18.063,17.91,17.95,5075,0
+BUG.US,D,20200124,000000,18.103,18.182,17.899,17.945,12084,0
+BUG.US,D,20200127,000000,17.706,17.726,17.447,17.558,8057,0
+BUG.US,D,20200128,000000,17.568,17.686,17.568,17.634,7563,0
+BUG.US,D,20200129,000000,17.696,17.726,17.608,17.647,9135,0
+BUG.US,D,20200130,000000,17.528,17.638,17.439,17.638,7731,0
+BUG.US,D,20200131,000000,17.726,17.726,17.38,17.439,6464,0
+BUG.US,D,20200203,000000,17.638,17.638,17.398,17.586,4421,0
+BUG.US,D,20200204,000000,17.746,17.969,17.726,17.961,3944,0
+BUG.US,D,20200205,000000,18.27,18.27,17.855,17.898,8068,0
+BUG.US,D,20200206,000000,17.944,18.063,17.944,18.014,5050,0
+BUG.US,D,20200207,000000,18.172,18.172,17.965,18.043,6436,0
+BUG.US,D,20200210,000000,17.875,18.28,17.875,18.191,8987,0
+BUG.US,D,20200211,000000,18.191,18.27,18.063,18.083,6399,0
+BUG.US,D,20200212,000000,18.132,18.132,17.703,17.874,7696,0
+BUG.US,D,20200213,000000,17.845,18.004,17.845,17.885,11964,0
+BUG.US,D,20200214,000000,18.023,18.023,17.868,17.965,2934,0
+BUG.US,D,20200218,000000,18.014,18.022,17.888,17.989,6452,0
+BUG.US,D,20200219,000000,18.162,18.182,18.084,18.103,73113,0
+BUG.US,D,20200220,000000,18.083,18.163,17.736,18.003,13126,0
+BUG.US,D,20200221,000000,17.875,17.875,17.389,17.462,36135,0
+BUG.US,D,20200224,000000,16.874,17.111,16.822,16.953,19201,0
+BUG.US,D,20200225,000000,17.083,17.083,16.259,16.359,19762,0
+BUG.US,D,20200226,000000,16.527,16.626,16.246,16.262,6175,0
+BUG.US,D,20200227,000000,16.101,16.2,15.606,15.856,10821,0
+BUG.US,D,20200228,000000,15.377,15.754,15.28,15.654,43763,0
+BUG.US,D,20200302,000000,16.041,16.291,15.754,16.186,16209,0
+BUG.US,D,20200303,000000,16.215,16.341,15.576,15.724,7469,0
+BUG.US,D,20200304,000000,15.931,16.141,15.853,16.126,5917,0
+BUG.US,D,20200305,000000,15.883,16.141,15.764,15.809,16216,0
+BUG.US,D,20200306,000000,15.606,15.704,15.167,15.303,12470,0
+BUG.US,D,20200309,000000,14.635,14.754,13.963,14.095,11890,0
+BUG.US,D,20200310,000000,14.466,14.545,14.01,14.492,8571,0
+BUG.US,D,20200311,000000,14.248,14.306,13.673,13.886,9279,0
+BUG.US,D,20200312,000000,12.851,13.333,12.553,12.684,20407,0
+BUG.US,D,20200313,000000,12.94,13.338,12.458,13.12,10264,0
+BUG.US,D,20200316,000000,10.919,12.643,10.919,12.42,22442,0
+BUG.US,D,20200317,000000,12.019,12.751,12.019,12.659,3726,0
+BUG.US,D,20200318,000000,12.366,12.692,11.753,11.876,7801,0
+BUG.US,D,20200319,000000,12.232,12.688,12.232,12.688,2864,0
+BUG.US,D,20200320,000000,12.93,13.472,12.845,12.845,1631,0
+BUG.US,D,20200323,000000,12.841,13.158,12.566,13.083,4933,0
+BUG.US,D,20200324,000000,13.981,14.17,13.83,14.162,18603,0
+BUG.US,D,20200325,000000,14.268,14.737,14.268,14.352,3703,0
+BUG.US,D,20200326,000000,14.348,14.891,14.348,14.891,7265,0
+BUG.US,D,20200327,000000,14.516,14.878,14.494,14.773,2859,0
+BUG.US,D,20200330,000000,14.843,14.923,14.825,14.831,2599,0
+BUG.US,D,20200331,000000,14.952,15.014,14.7,14.7,3511,0
+BUG.US,D,20200401,000000,14.644,14.644,14.313,14.313,2070,0
+BUG.US,D,20200402,000000,14.278,14.397,14.115,14.222,1158,0
+BUG.US,D,20200403,000000,14.195,14.274,13.958,14.039,7441,0
+BUG.US,D,20200406,000000,14.642,14.819,14.55,14.819,1991,0
+BUG.US,D,20200407,000000,14.972,14.972,14.608,14.676,5221,0
+BUG.US,D,20200408,000000,14.695,15.2,14.695,15.134,3375,0
+BUG.US,D,20200409,000000,15.406,15.406,15.117,15.23,5290,0
+BUG.US,D,20200413,000000,15.387,15.387,15.061,15.25,1829,0
+BUG.US,D,20200414,000000,15.576,15.821,15.569,15.596,3045,0
+BUG.US,D,20200415,000000,15.457,15.634,15.457,15.634,401,0
+BUG.US,D,20200416,000000,15.853,16.121,15.853,16.009,7306,0
+BUG.US,D,20200417,000000,16.289,16.289,15.952,16.121,6277,0
+BUG.US,D,20200420,000000,16.101,16.587,16.101,16.38,8824,0
+BUG.US,D,20200421,000000,16.229,16.229,15.56,15.789,9345,0
+BUG.US,D,20200422,000000,16.121,16.181,15.885,16.065,7896,0
+BUG.US,D,20200423,000000,16.193,16.193,15.972,16.06,1222,0
+BUG.US,D,20200424,000000,15.977,16.335,15.977,16.335,4785,0
+BUG.US,D,20200427,000000,16.552,16.736,16.552,16.702,3395,0
+BUG.US,D,20200428,000000,16.943,16.943,16.403,16.448,4047,0
+BUG.US,D,20200429,000000,16.646,16.834,16.557,16.729,6524,0
+BUG.US,D,20200430,000000,16.696,16.833,16.646,16.768,31529,0
+BUG.US,D,20200501,000000,16.537,16.537,16.081,16.349,14488,0
+BUG.US,D,20200504,000000,16.329,16.438,16.219,16.329,6292,0
+BUG.US,D,20200505,000000,16.779,16.943,16.726,16.841,3927,0
+BUG.US,D,20200506,000000,16.993,17.146,16.978,17.063,7725,0
+BUG.US,D,20200507,000000,17.496,17.925,17.496,17.915,11243,0
+BUG.US,D,20200508,000000,18.875,18.875,17.683,17.91,74346,0
+BUG.US,D,20200511,000000,17.895,18.31,17.895,18.223,26796,0
+BUG.US,D,20200512,000000,18.449,18.449,17.848,17.875,14914,0
+BUG.US,D,20200513,000000,17.904,17.955,17.181,17.31,16837,0
+BUG.US,D,20200514,000000,17.251,17.538,17.093,17.534,3593,0
+BUG.US,D,20200515,000000,17.518,17.748,17.518,17.637,10942,0
+BUG.US,D,20200518,000000,17.875,18.083,17.756,17.905,101904,0
+BUG.US,D,20200519,000000,17.857,17.989,17.85,17.884,7940,0
+BUG.US,D,20200520,000000,18.152,18.419,18.152,18.31,25030,0
+BUG.US,D,20200521,000000,18.231,18.28,18.014,18.123,7911,0
+BUG.US,D,20200522,000000,18.132,18.439,18.132,18.347,5768,0
+BUG.US,D,20200526,000000,18.655,18.944,18.429,18.434,14580,0
+BUG.US,D,20200527,000000,18.806,18.806,17.568,18.195,26145,0
+BUG.US,D,20200528,000000,18.083,18.712,18.083,18.424,14863,0
+BUG.US,D,20200529,000000,18.549,19.321,18.549,19.272,20526,0
+BUG.US,D,20200601,000000,19.47,20.074,19.396,19.986,324566,0
+BUG.US,D,20200602,000000,20.114,20.144,19.421,19.767,99560,0
+BUG.US,D,20200603,000000,19.966,20.025,19.679,19.822,60015,0
+BUG.US,D,20200604,000000,19.956,19.956,19.222,19.381,36962,0
+BUG.US,D,20200605,000000,19.172,19.469,19.146,19.292,31324,0
+BUG.US,D,20200608,000000,19.302,19.607,19.074,19.568,29135,0
+BUG.US,D,20200609,000000,19.46,19.564,19.326,19.435,8596,0
+BUG.US,D,20200610,000000,19.549,19.688,19.47,19.589,7388,0
+BUG.US,D,20200611,000000,19.192,19.381,18.577,18.647,29620,0
+BUG.US,D,20200612,000000,19.034,19.202,18.409,18.733,13257,0
+BUG.US,D,20200615,000000,18.419,19.162,18.419,19.1,9590,0
+BUG.US,D,20200616,000000,19.331,19.341,19.074,19.293,18441,0
+BUG.US,D,20200617,000000,19.47,19.589,19.381,19.455,19245,0
+BUG.US,D,20200618,000000,19.421,19.713,19.421,19.619,22778,0
+BUG.US,D,20200619,000000,19.817,19.866,19.401,19.559,17212,0
+BUG.US,D,20200622,000000,19.708,19.916,19.654,19.916,36005,0
+BUG.US,D,20200623,000000,20.054,20.054,19.668,19.688,104080,0
+BUG.US,D,20200624,000000,19.668,19.817,19.219,19.371,57718,0
+BUG.US,D,20200625,000000,19.497,19.708,19.202,19.708,15169,0
+BUG.US,D,20200626,000000,19.737,19.737,19.222,19.302,16804,0
+BUG.US,D,20200629,000000,19.387,19.387,18.8,19.229,21532,0
+BUG.US,D,20200630,000000,19.317,19.626,19.227,19.603,13969,0
+BUG.US,D,20200701,000000,19.626,20.123,19.626,20.074,33523,0
+BUG.US,D,20200702,000000,20.244,20.244,20.064,20.082,44269,0
+BUG.US,D,20200706,000000,20.413,20.625,20.194,20.333,29991,0
+BUG.US,D,20200707,000000,20.214,20.563,20.21,20.294,30649,0
+BUG.US,D,20200708,000000,20.383,20.842,20.383,20.84,18217,0
+BUG.US,D,20200709,000000,21.18,21.409,20.832,21.379,80105,0
+BUG.US,D,20200710,000000,21.399,21.399,21.17,21.276,26203,0
+BUG.US,D,20200713,000000,21.419,21.419,20.224,20.333,57378,0
+BUG.US,D,20200714,000000,20.234,20.553,19.775,20.553,40233,0
+BUG.US,D,20200715,000000,20.632,20.701,20.373,20.543,22298,0
+BUG.US,D,20200716,000000,20.583,20.583,20.024,20.363,49515,0
+BUG.US,D,20200717,000000,20.453,20.672,20.258,20.672,53711,0
+BUG.US,D,20200720,000000,20.672,21.588,20.662,21.558,33334,0
+BUG.US,D,20200721,000000,21.698,21.698,21.299,21.324,57729,0
+BUG.US,D,20200722,000000,21.459,21.698,21.306,21.377,18964,0
+BUG.US,D,20200723,000000,21.369,21.738,21.06,21.199,22995,0
+BUG.US,D,20200724,000000,21.02,21.02,20.672,20.842,26069,0
+BUG.US,D,20200727,000000,21.11,21.219,20.95,21.219,17392,0
+BUG.US,D,20200728,000000,21.399,21.399,21.08,21.137,34112,0
+BUG.US,D,20200729,000000,21.409,22.135,21.409,22.044,39694,0
+BUG.US,D,20200730,000000,21.708,22.086,21.53,22.017,26828,0
+BUG.US,D,20200731,000000,22.136,22.151,21.702,22.106,23479,0
+BUG.US,D,20200803,000000,22.296,22.395,22.111,22.346,31379,0
+BUG.US,D,20200804,000000,22.336,22.375,22.141,22.326,31303,0
+BUG.US,D,20200805,000000,22.435,22.6,22.435,22.505,24948,0
+BUG.US,D,20200806,000000,22.545,22.56,22.106,22.36,28470,0
+BUG.US,D,20200807,000000,22.326,22.375,21.862,22.023,24754,0
+BUG.US,D,20200810,000000,22.096,22.096,21.529,21.638,28602,0
+BUG.US,D,20200811,000000,21.518,21.578,21.235,21.279,34379,0
+BUG.US,D,20200812,000000,21.229,21.488,21.135,21.229,28263,0
+BUG.US,D,20200813,000000,21.209,21.648,21.209,21.523,24422,0
+BUG.US,D,20200814,000000,21.518,21.678,21.304,21.334,17682,0
+BUG.US,D,20200817,000000,21.419,21.593,21.369,21.486,39519,0
+BUG.US,D,20200818,000000,21.578,21.777,21.578,21.738,18316,0
+BUG.US,D,20200819,000000,21.857,22.026,21.763,21.852,26081,0
+BUG.US,D,20200820,000000,21.758,22.316,21.748,22.306,29510,0
+BUG.US,D,20200821,000000,22.266,22.316,21.972,22.106,16303,0
+BUG.US,D,20200824,000000,22.375,22.375,22.017,22.202,137515,0
+BUG.US,D,20200825,000000,22.216,22.355,22.116,22.331,54122,0
+BUG.US,D,20200826,000000,22.405,22.983,22.405,22.864,40479,0
+BUG.US,D,20200827,000000,22.953,22.953,22.316,22.55,45245,0
+BUG.US,D,20200828,000000,22.714,22.744,22.485,22.561,32208,0
+BUG.US,D,20200831,000000,22.555,22.764,22.555,22.674,52962,0
+BUG.US,D,20200901,000000,22.814,23.561,22.814,23.52,38420,0
+BUG.US,D,20200902,000000,23.879,23.879,23.227,23.71,67242,0
+BUG.US,D,20200903,000000,23.282,23.282,22.017,22.156,113511,0
+BUG.US,D,20200904,000000,22.146,22.171,20.672,21.578,80694,0
+BUG.US,D,20200908,000000,20.832,21.434,20.832,21.155,39602,0
+BUG.US,D,20200909,000000,21.419,21.637,21.219,21.548,57818,0
+BUG.US,D,20200910,000000,21.807,21.967,21.161,21.269,35414,0
+BUG.US,D,20200911,000000,21.279,21.279,20.642,20.887,30151,0
+BUG.US,D,20200914,000000,21.08,21.278,20.981,21.229,40276,0
+BUG.US,D,20200915,000000,21.359,21.558,21.199,21.374,25494,0
+BUG.US,D,20200916,000000,21.548,21.658,21.254,21.294,36094,0
+BUG.US,D,20200917,000000,21.03,21.03,20.752,21.03,235111,0
+BUG.US,D,20200918,000000,21.219,21.314,20.852,21.145,26352,0
+BUG.US,D,20200921,000000,20.911,21.349,20.722,21.277,75530,0
+BUG.US,D,20200922,000000,21.538,21.678,21.1,21.675,39159,0
+BUG.US,D,20200923,000000,21.668,21.817,21.16,21.218,51291,0
+BUG.US,D,20200924,000000,21.239,21.239,20.762,20.999,68595,0
+BUG.US,D,20200925,000000,21.17,21.598,21.15,21.558,29242,0
+BUG.US,D,20200928,000000,21.817,21.862,21.608,21.817,20670,0
+BUG.US,D,20200929,000000,21.688,21.857,21.638,21.678,43795,0
+BUG.US,D,20200930,000000,21.738,21.917,21.518,21.678,19374,0
+BUG.US,D,20201001,000000,21.907,22.261,21.907,22.136,43497,0
+BUG.US,D,20201002,000000,21.867,22.221,21.748,21.844,27491,0
+BUG.US,D,20201005,000000,22.007,22.365,21.99,22.34,22728,0
+BUG.US,D,20201006,000000,22.336,22.784,22.278,22.358,38174,0
+BUG.US,D,20201007,000000,22.545,22.834,22.515,22.729,34663,0
+BUG.US,D,20201008,000000,22.914,22.943,22.651,22.72,20985,0
+BUG.US,D,20201009,000000,22.884,23.103,22.884,23.023,27945,0
+BUG.US,D,20201012,000000,23.173,23.395,23.173,23.292,40794,0
+BUG.US,D,20201013,000000,23.302,23.64,23.302,23.544,41181,0
+BUG.US,D,20201014,000000,23.601,23.681,23.252,23.372,18191,0
+BUG.US,D,20201015,000000,22.943,23.282,22.824,23.242,31162,0
+BUG.US,D,20201016,000000,23.342,23.342,23.093,23.112,8558,0
+BUG.US,D,20201019,000000,23.183,23.412,22.839,22.844,17260,0
+BUG.US,D,20201020,000000,23.013,23.105,22.615,22.615,24565,0
+BUG.US,D,20201021,000000,22.605,22.754,22.146,22.216,23700,0
+BUG.US,D,20201022,000000,22.236,22.405,21.797,22.166,38061,0
+BUG.US,D,20201023,000000,22.216,22.251,22.017,22.246,19732,0
+BUG.US,D,20201026,000000,22.166,22.349,21.653,21.997,53115,0
+BUG.US,D,20201027,000000,22.256,22.415,21.987,22.027,36057,0
+BUG.US,D,20201028,000000,21.827,21.927,21.329,21.558,71886,0
+BUG.US,D,20201029,000000,21.588,21.708,21.309,21.387,31770,0
+BUG.US,D,20201030,000000,21.299,21.299,20.433,20.682,86481,0
+BUG.US,D,20201102,000000,20.832,20.872,20.373,20.622,23318,0
+BUG.US,D,20201103,000000,20.872,21.14,20.742,21.12,23838,0
+BUG.US,D,20201104,000000,21.588,22.146,21.588,22.126,22237,0
+BUG.US,D,20201105,000000,22.405,22.664,22.365,22.455,52075,0
+BUG.US,D,20201106,000000,22.415,22.415,22.106,22.291,17118,0
+BUG.US,D,20201109,000000,22.276,22.276,21.389,21.488,40054,0
+BUG.US,D,20201110,000000,21.239,21.317,20.453,20.842,60605,0
+BUG.US,D,20201111,000000,21.12,21.543,21.09,21.449,23020,0
+BUG.US,D,20201112,000000,21.518,21.758,21.379,21.478,23718,0
+BUG.US,D,20201113,000000,21.558,21.598,21.369,21.439,75930,0
+BUG.US,D,20201116,000000,21.409,21.508,21.257,21.409,33108,0
+BUG.US,D,20201117,000000,21.369,21.688,21.339,21.622,59698,0
+BUG.US,D,20201118,000000,21.668,21.718,21.339,21.374,34983,0
+BUG.US,D,20201119,000000,21.419,21.832,21.389,21.768,46561,0
+BUG.US,D,20201120,000000,21.927,22.205,21.877,22.017,39523,0
+BUG.US,D,20201123,000000,22.116,22.126,21.758,21.907,43328,0
+BUG.US,D,20201124,000000,22.096,22.096,21.842,22.057,53600,0
+BUG.US,D,20201125,000000,21.987,22.326,21.987,22.326,31527,0
+BUG.US,D,20201127,000000,22.355,22.597,22.355,22.55,20224,0
+BUG.US,D,20201130,000000,22.674,22.794,22.336,22.744,68943,0
+BUG.US,D,20201201,000000,22.873,22.884,22.353,22.539,73434,0
+BUG.US,D,20201202,000000,22.405,22.405,22.091,22.375,41128,0
+BUG.US,D,20201203,000000,22.814,23.512,22.814,23.322,72909,0
+BUG.US,D,20201204,000000,23.322,23.571,23.229,23.462,166987,0
+BUG.US,D,20201207,000000,23.472,23.661,23.462,23.561,65288,0
+BUG.US,D,20201208,000000,23.482,24.099,23.482,24.044,62329,0
+BUG.US,D,20201209,000000,24.497,24.497,22.958,23.093,90012,0
+BUG.US,D,20201210,000000,23.133,23.671,22.914,23.591,55962,0
+BUG.US,D,20201211,000000,23.521,23.869,23.442,23.839,45626,0
+BUG.US,D,20201214,000000,23.979,24.338,23.909,24.183,88598,0
+BUG.US,D,20201215,000000,24.298,24.433,24.133,24.427,294561,0
+BUG.US,D,20201216,000000,24.547,24.874,24.517,24.726,77533,0
+BUG.US,D,20201217,000000,24.906,25.274,24.857,25.274,199179,0
+BUG.US,D,20201218,000000,25.713,27.516,25.603,27.456,775403,0
+BUG.US,D,20201221,000000,27.117,27.795,26.649,27.665,823605,0
+BUG.US,D,20201222,000000,27.964,29.17,27.934,29.14,1114060,0
+BUG.US,D,20201223,000000,29.468,29.488,28.697,28.921,1389924,0
+BUG.US,D,20201224,000000,29.1,29.12,28.393,28.622,262852,0
+BUG.US,D,20201228,000000,29.061,29.139,28.445,28.483,1157001,0
+BUG.US,D,20201229,000000,28.582,28.631,27.695,27.895,269397,0
+BUG.US,D,20201230,000000,28.094,28.403,28.004,28.184,345649,0
+BUG.US,D,20201231,000000,28.303,28.303,27.904,28.144,135140,0
+BUG.US,D,20210104,000000,28.383,28.393,26.958,27.476,295358,0
+BUG.US,D,20210105,000000,27.356,27.655,27.057,27.396,658670,0
+BUG.US,D,20210106,000000,27.177,27.406,26.878,26.978,467596,0
+BUG.US,D,20210107,000000,27.297,27.904,27.207,27.885,289620,0
+BUG.US,D,20210108,000000,28.393,28.609,28.154,28.453,364716,0
+BUG.US,D,20210111,000000,28.453,28.762,27.705,28.512,277513,0
+BUG.US,D,20210112,000000,28.622,28.901,28.512,28.752,333704,0
+BUG.US,D,20210113,000000,28.891,28.981,28.154,28.223,423543,0
+BUG.US,D,20210114,000000,28.413,28.512,28.104,28.283,437797,0
+BUG.US,D,20210115,000000,28.403,28.505,28.014,28.154,194277,0
+BUG.US,D,20210119,000000,28.403,28.592,28.104,28.542,245302,0
+BUG.US,D,20210120,000000,28.801,29.011,28.672,28.772,177518,0
+BUG.US,D,20210121,000000,29.011,29.09,28.602,28.622,256747,0
+BUG.US,D,20210122,000000,28.502,28.899,28.502,28.861,156945,0
+BUG.US,D,20210125,000000,29.14,29.399,27.914,28.592,325216,0
+BUG.US,D,20210126,000000,28.602,28.612,28.014,28.064,174247,0
+BUG.US,D,20210127,000000,27.705,28.183,27.107,27.725,249380,0
+BUG.US,D,20210128,000000,28.054,28.268,27.655,28.114,283470,0
+BUG.US,D,20210129,000000,28.074,28.094,27.397,27.775,141549,0
+BUG.US,D,20210201,000000,28.044,28.433,27.805,28.333,151534,0
+BUG.US,D,20210202,000000,28.891,29.215,28.672,29.2,345274,0
+BUG.US,D,20210203,000000,29.15,29.2,28.004,28.054,938911,0
+BUG.US,D,20210204,000000,28.393,28.552,28.124,28.552,147250,0
+BUG.US,D,20210205,000000,28.647,28.77,28.483,28.582,198640,0
+BUG.US,D,20210208,000000,28.911,29.051,28.427,28.602,310770,0
+BUG.US,D,20210209,000000,28.702,29.15,28.612,29.14,198188,0
+BUG.US,D,20210210,000000,29.3,29.35,28.602,28.951,252460,0
+BUG.US,D,20210211,000000,29.14,29.235,28.781,29.1,183484,0
+BUG.US,D,20210212,000000,29.09,29.35,28.802,29.3,186220,0
+BUG.US,D,20210216,000000,29.604,29.698,28.762,28.971,326480,0
+BUG.US,D,20210217,000000,28.881,28.891,28.223,28.732,1635207,0
+BUG.US,D,20210218,000000,28.492,28.901,28.105,28.801,152560,0
+BUG.US,D,20210219,000000,29.031,29.2,28.873,29.08,119438,0
+BUG.US,D,20210222,000000,28.911,28.911,27.964,28.114,230522,0
+BUG.US,D,20210223,000000,27.436,27.695,26.16,27.566,460052,0
+BUG.US,D,20210224,000000,27.625,27.625,26.908,27.476,252004,0
+BUG.US,D,20210225,000000,27.267,27.456,26.21,26.36,584007,0
+BUG.US,D,20210226,000000,26.609,26.838,26.021,26.44,141309,0
+BUG.US,D,20210301,000000,26.878,27.287,26.738,27.227,119689,0
+BUG.US,D,20210302,000000,27.406,27.436,26.719,26.768,144673,0
+BUG.US,D,20210303,000000,26.719,26.719,25.563,25.742,232599,0
+BUG.US,D,20210304,000000,25.453,25.702,24.596,24.925,273627,0
+BUG.US,D,20210305,000000,25.283,25.283,23.888,24.885,202319,0
+BUG.US,D,20210308,000000,24.815,25.403,24.516,24.556,747917,0
+BUG.US,D,20210309,000000,25.951,26.131,25.283,25.991,229705,0
+BUG.US,D,20210310,000000,26.499,26.579,25.612,25.772,382522,0
+BUG.US,D,20210311,000000,26.42,26.709,26.281,26.609,184132,0
+BUG.US,D,20210312,000000,26.39,26.39,25.812,26.31,141594,0
+BUG.US,D,20210315,000000,26.4,26.43,26.071,26.43,179368,0
+BUG.US,D,20210316,000000,26.599,26.848,26.021,26.27,122370,0
+BUG.US,D,20210317,000000,26.2,26.519,25.712,26.26,155973,0
+BUG.US,D,20210318,000000,25.901,25.911,25.094,25.194,171348,0
+BUG.US,D,20210319,000000,25.224,25.662,25.044,25.463,138359,0
+BUG.US,D,20210322,000000,25.702,26.15,25.56,25.921,120972,0
+BUG.US,D,20210323,000000,25.951,26.058,25.612,25.712,89534,0
+BUG.US,D,20210324,000000,25.891,25.911,24.816,24.895,232962,0
+BUG.US,D,20210325,000000,24.466,24.795,24.237,24.715,165924,0
+BUG.US,D,20210326,000000,24.815,24.992,24.426,24.945,54530,0
+BUG.US,D,20210329,000000,24.975,25.164,24.547,24.695,90308,0
+BUG.US,D,20210330,000000,24.606,24.606,24.207,24.496,104410,0
+BUG.US,D,20210331,000000,24.586,25.154,24.586,24.965,102490,0
+BUG.US,D,20210401,000000,25.124,25.682,25.124,25.443,85094,0
+BUG.US,D,20210405,000000,25.762,25.762,25.413,25.612,127748,0
+BUG.US,D,20210406,000000,25.662,26.111,25.445,25.931,120523,0
+BUG.US,D,20210407,000000,25.981,26.041,25.473,25.553,86813,0
+BUG.US,D,20210408,000000,25.871,26.111,25.812,26.011,141814,0
+BUG.US,D,20210409,000000,26.091,26.111,25.662,26.061,99369,0
+BUG.US,D,20210412,000000,25.871,26.44,25.865,26.31,140179,0
+BUG.US,D,20210413,000000,26.41,26.958,26.41,26.898,141026,0
+BUG.US,D,20210414,000000,27.018,27.336,26.669,26.669,174410,0
+BUG.US,D,20210415,000000,27.117,27.366,26.928,27.267,103812,0
+BUG.US,D,20210416,000000,27.386,27.386,26.938,27.117,113931,0
+BUG.US,D,20210419,000000,27.087,27.267,26.709,26.948,113702,0
+BUG.US,D,20210420,000000,26.928,27.038,26.26,26.43,178643,0
+BUG.US,D,20210421,000000,26.39,26.659,26.131,26.609,87297,0
+BUG.US,D,20210422,000000,26.709,27.227,26.706,26.828,113731,0
+BUG.US,D,20210423,000000,27.027,27.097,26.842,27.018,106132,0
+BUG.US,D,20210426,000000,27.705,28.154,27.68,28.154,184152,0
+BUG.US,D,20210427,000000,28.154,28.233,27.685,27.825,615962,0
+BUG.US,D,20210428,000000,27.745,27.825,27.406,27.416,62943,0
+BUG.US,D,20210429,000000,27.596,27.596,26.709,26.958,178291,0
+BUG.US,D,20210430,000000,26.918,27.227,26.798,26.798,75372,0
+BUG.US,D,20210503,000000,26.988,26.988,26.41,26.539,108154,0
+BUG.US,D,20210504,000000,26.22,26.26,25.543,25.971,163800,0
+BUG.US,D,20210505,000000,26.23,26.23,25.617,25.732,79030,0
+BUG.US,D,20210506,000000,25.712,25.712,25.057,25.333,140671,0
+BUG.US,D,20210507,000000,25.672,25.911,25.632,25.702,140970,0
+BUG.US,D,20210510,000000,25.911,25.911,25.413,25.453,191548,0
+BUG.US,D,20210511,000000,24.596,25.991,24.566,25.822,209160,0
+BUG.US,D,20210512,000000,25.752,25.752,25.209,25.383,199336,0
+BUG.US,D,20210513,000000,25.682,25.822,25.014,25.234,113875,0
+BUG.US,D,20210514,000000,25.323,26.081,25.323,26.041,174148,0
+BUG.US,D,20210517,000000,25.921,26.026,25.453,25.682,130004,0
+BUG.US,D,20210518,000000,25.931,26.23,25.812,25.921,108040,0
+BUG.US,D,20210519,000000,25.662,25.931,25.433,25.871,89435,0
+BUG.US,D,20210520,000000,26.15,26.559,26.131,26.539,150825,0
+BUG.US,D,20210521,000000,26.908,27.008,26.659,26.748,145321,0
+BUG.US,D,20210524,000000,26.838,27.137,26.768,27.027,95624,0
+BUG.US,D,20210525,000000,27.217,27.217,26.958,26.958,77705,0
+BUG.US,D,20210526,000000,27.307,27.655,27.307,27.556,376705,0
+BUG.US,D,20210527,000000,27.486,27.546,27.003,27.436,310403,0
+BUG.US,D,20210528,000000,27.566,27.642,27.326,27.346,379859,0
+BUG.US,D,20210601,000000,27.556,27.556,26.928,27.157,222684,0
+BUG.US,D,20210602,000000,27.207,27.307,27,27.267,527235,0
+BUG.US,D,20210603,000000,27.087,27.087,26.639,26.679,191563,0
+BUG.US,D,20210604,000000,26.818,26.988,26.738,26.968,134852,0
+BUG.US,D,20210607,000000,27.027,27.466,26.858,27.406,424351,0
+BUG.US,D,20210608,000000,27.645,27.885,27.538,27.715,841499,0
+BUG.US,D,20210609,000000,27.885,27.885,27.616,27.675,280877,0
+BUG.US,D,20210610,000000,27.785,28.323,27.685,28.283,841148,0
+BUG.US,D,20210611,000000,28.283,28.49,28.159,28.463,418199,0
+BUG.US,D,20210614,000000,28.483,28.682,28.413,28.612,329284,0
+BUG.US,D,20210615,000000,28.642,28.682,28.253,28.363,666471,0
+BUG.US,D,20210616,000000,28.373,28.682,28.124,28.592,181349,0
+BUG.US,D,20210617,000000,28.542,29.09,28.403,29.08,758144,0
+BUG.US,D,20210618,000000,28.891,29.16,28.8,28.891,338078,0
+BUG.US,D,20210621,000000,28.831,28.921,28.403,28.811,1031102,0
+BUG.US,D,20210622,000000,28.901,29.14,28.857,29.12,205559,0
+BUG.US,D,20210623,000000,29.22,29.24,28.911,29.041,236248,0
+BUG.US,D,20210624,000000,29.21,29.399,29.041,29.13,916620,0
+BUG.US,D,20210625,000000,29.23,29.23,28.916,29.09,151358,0
+BUG.US,D,20210628,000000,29.25,29.469,29.15,29.35,178467,0
+BUG.US,D,20210629,000000,29.379,29.398,29.12,29.25,147746,0
+BUG.US,D,20210630,000000,29.23,29.23,28.702,28.732,194498,0
+BUG.US,D,20210701,000000,28.682,28.891,28.492,28.742,140798,0
+BUG.US,D,20210702,000000,28.981,28.981,28.732,28.851,152245,0
+BUG.US,D,20210706,000000,29.14,29.599,28.931,29.579,745219,0
+BUG.US,D,20210707,000000,29.898,29.898,29.26,29.619,623792,0
+BUG.US,D,20210708,000000,29.08,29.589,28.811,29.441,236642,0
+BUG.US,D,20210709,000000,29.658,29.818,29.35,29.788,204822,0
+BUG.US,D,20210712,000000,30.167,30.167,29.549,29.589,273661,0
+BUG.US,D,20210713,000000,29.658,29.848,29.449,29.549,421192,0
+BUG.US,D,20210714,000000,29.708,29.708,29.08,29.15,415393,0
+BUG.US,D,20210715,000000,29.2,29.29,28.602,28.781,203799,0
+BUG.US,D,20210716,000000,29.001,29.2,28.811,28.861,144680,0
+BUG.US,D,20210719,000000,28.502,29.05,28.443,28.911,200442,0
+BUG.US,D,20210720,000000,29.16,29.688,28.951,29.499,1466737,0
+BUG.US,D,20210721,000000,29.519,29.649,29.26,29.599,266758,0
+BUG.US,D,20210722,000000,29.668,30.067,29.658,29.967,370364,0
+BUG.US,D,20210723,000000,30.02,30.32,29.808,30.256,486583,0
+BUG.US,D,20210726,000000,30.256,30.256,29.808,30.087,920886,0
+BUG.US,D,20210727,000000,30.077,30.147,29.26,29.649,489441,0
+BUG.US,D,20210728,000000,29.788,30.127,29.649,30.037,237896,0
+BUG.US,D,20210729,000000,30.037,30.278,29.898,30.067,179969,0
+BUG.US,D,20210730,000000,29.938,30.047,29.798,29.848,117086,0
+BUG.US,D,20210802,000000,29.957,30.286,29.549,30.127,157471,0
+BUG.US,D,20210803,000000,30.167,30.376,29.997,30.286,274961,0
+BUG.US,D,20210804,000000,30.306,30.573,30.197,30.496,201436,0
+BUG.US,D,20210805,000000,30.585,30.595,30.266,30.396,318349,0
+BUG.US,D,20210806,000000,30.246,30.386,29.6,29.828,313122,0
+BUG.US,D,20210809,000000,29.828,30.037,29.778,29.918,156398,0
+BUG.US,D,20210810,000000,29.997,30.047,29.36,29.459,218675,0
+BUG.US,D,20210811,000000,29.688,29.723,29.3,29.409,149386,0
+BUG.US,D,20210812,000000,29.459,30.017,29.444,29.908,271368,0
+BUG.US,D,20210813,000000,30.037,30.246,29.918,30.187,1865465,0
+BUG.US,D,20210816,000000,30.057,30.084,29.33,29.698,413605,0
+BUG.US,D,20210817,000000,29.499,29.579,29.11,29.369,843328,0
+BUG.US,D,20210818,000000,29.419,29.548,29.201,29.3,146889,0
+BUG.US,D,20210819,000000,29.15,29.521,29.021,29.35,155561,0
+BUG.US,D,20210820,000000,29.459,29.639,29.399,29.619,146277,0
+BUG.US,D,20210823,000000,29.738,30.196,29.738,30.167,221571,0
+BUG.US,D,20210824,000000,30.725,31.283,30.705,31.143,618333,0
+BUG.US,D,20210825,000000,31.364,31.791,31.333,31.731,850949,0
+BUG.US,D,20210826,000000,31.761,32.05,31.594,31.911,590129,0
+BUG.US,D,20210827,000000,31.981,32.449,31.891,32.389,438852,0
+BUG.US,D,20210830,000000,32.611,32.627,32.28,32.539,759688,0
+BUG.US,D,20210831,000000,32.529,32.636,32.25,32.439,1303343,0
+BUG.US,D,20210901,000000,32.499,32.513,32.27,32.429,439667,0
+BUG.US,D,20210902,000000,32.489,32.838,32.389,32.758,386491,0
+BUG.US,D,20210903,000000,32.778,33.186,32.737,33.166,418167,0
+BUG.US,D,20210907,000000,33.155,33.216,32.602,32.718,488874,0
+BUG.US,D,20210908,000000,32.598,32.618,32.319,32.349,243772,0
+BUG.US,D,20210909,000000,32.369,32.698,32.299,32.359,1713255,0
+BUG.US,D,20210910,000000,32.529,32.549,31.761,31.811,642907,0
+BUG.US,D,20210913,000000,31.911,31.921,31.403,31.801,268494,0
+BUG.US,D,20210914,000000,32,32.13,31.711,31.821,207828,0
+BUG.US,D,20210915,000000,31.821,31.961,31.612,31.931,169819,0
+BUG.US,D,20210916,000000,31.931,32.07,31.721,32.06,202574,0
+BUG.US,D,20210917,000000,32.15,32.16,31.692,31.851,307826,0
+BUG.US,D,20210920,000000,31.223,31.542,30.815,31.163,825612,0
+BUG.US,D,20210921,000000,31.353,31.558,31.223,31.253,209689,0
+BUG.US,D,20210922,000000,31.313,31.608,31.183,31.542,318108,0
+BUG.US,D,20210923,000000,31.791,31.946,31.582,31.911,308763,0
+BUG.US,D,20210924,000000,31.761,32.03,31.602,31.971,127502,0
+BUG.US,D,20210927,000000,31.891,31.891,31.223,31.452,263636,0
+BUG.US,D,20210928,000000,31.153,31.153,30.366,30.406,474989,0
+BUG.US,D,20210929,000000,30.705,30.75,30.187,30.266,207564,0
+BUG.US,D,20210930,000000,30.366,30.595,30.266,30.406,175231,0
+BUG.US,D,20211001,000000,30.496,30.765,30.117,30.745,139117,0
+BUG.US,D,20211004,000000,30.466,30.466,29.449,29.738,632344,0
+BUG.US,D,20211005,000000,29.848,30.396,29.848,30.256,331022,0
+BUG.US,D,20211006,000000,30.034,30.625,29.938,30.545,296445,0
+BUG.US,D,20211007,000000,30.844,31.353,30.799,31.034,228285,0
+BUG.US,D,20211008,000000,31.173,31.173,30.595,30.705,171956,0
+BUG.US,D,20211011,000000,30.555,30.874,30.396,30.595,118030,0
+BUG.US,D,20211012,000000,30.715,31.191,30.655,31.094,290078,0
+BUG.US,D,20211013,000000,31.323,31.771,31.303,31.771,294021,0
+BUG.US,D,20211014,000000,32.11,32.289,32.05,32.27,648901,0
+BUG.US,D,20211015,000000,32.349,32.399,32.17,32.22,331235,0
+BUG.US,D,20211018,000000,32.09,32.738,32.09,32.738,542041,0
+BUG.US,D,20211019,000000,32.957,32.957,32.549,32.738,470701,0
+BUG.US,D,20211020,000000,32.828,33.007,32.539,32.788,323704,0
+BUG.US,D,20211021,000000,32.798,33.097,32.685,33.047,801765,0
+BUG.US,D,20211022,000000,33.077,33.216,32.798,33.017,559861,0
+BUG.US,D,20211025,000000,33.117,33.618,32.987,33.236,905744,0
+BUG.US,D,20211026,000000,33.465,33.49,32.728,32.997,579270,0
+BUG.US,D,20211027,000000,33.067,33.166,32.449,32.509,212034,0
+BUG.US,D,20211028,000000,32.608,33.077,32.539,32.907,206283,0
+BUG.US,D,20211029,000000,32.877,33.326,32.877,33.286,211909,0
+BUG.US,D,20211101,000000,33.376,33.376,32.77,33.007,936360,0
+BUG.US,D,20211102,000000,32.937,33.097,32.689,32.917,204364,0
+BUG.US,D,20211103,000000,32.828,33.346,32.678,33.236,1917410,0
+BUG.US,D,20211104,000000,33.745,33.814,33.406,33.764,307004,0
+BUG.US,D,20211105,000000,33.924,34.063,33.376,33.944,344963,0
+BUG.US,D,20211108,000000,34.173,34.801,34.034,34.691,914466,0
+BUG.US,D,20211109,000000,34.741,34.98,34.412,34.771,446821,0
+BUG.US,D,20211110,000000,34.771,34.975,33.695,33.984,646192,0
+BUG.US,D,20211111,000000,34.273,34.522,34.188,34.273,227911,0
+BUG.US,D,20211112,000000,34.462,34.681,34.432,34.651,219269,0
+BUG.US,D,20211115,000000,34.622,34.661,33.904,34.153,249708,0
+BUG.US,D,20211116,000000,34.063,34.382,33.974,34.382,314498,0
+BUG.US,D,20211117,000000,34.492,34.522,33.995,34.223,240325,0
+BUG.US,D,20211118,000000,34.253,34.313,33.794,34.053,190332,0
+BUG.US,D,20211119,000000,34.342,34.382,33.715,33.754,201199,0
+BUG.US,D,20211122,000000,33.874,33.874,32.419,32.628,1219172,0
+BUG.US,D,20211123,000000,32.339,32.578,31.502,31.931,647144,0
+BUG.US,D,20211124,000000,31.741,32.299,31.442,32.27,277515,0
+BUG.US,D,20211126,000000,32.06,32.364,31.512,31.771,305597,0
+BUG.US,D,20211129,000000,32.14,32.324,31.851,32.21,442403,0
+BUG.US,D,20211130,000000,32.26,32.439,31.442,31.731,271118,0
+BUG.US,D,20211201,000000,32.399,32.399,30.246,30.356,1212946,0
+BUG.US,D,20211202,000000,30.446,31.104,30.261,31.004,241621,0
+BUG.US,D,20211203,000000,31.173,31.193,29.57,29.908,405492,0
+BUG.US,D,20211206,000000,29.868,29.878,29.066,29.738,300335,0
+BUG.US,D,20211207,000000,30.501,31.034,30.426,30.894,249581,0
+BUG.US,D,20211208,000000,30.874,31.273,30.396,31.143,252485,0
+BUG.US,D,20211209,000000,31.114,31.283,30.449,30.625,274987,0
+BUG.US,D,20211210,000000,30.665,30.964,30.416,30.595,147059,0
+BUG.US,D,20211213,000000,30.725,31.155,30.506,30.795,418360,0
+BUG.US,D,20211214,000000,30.256,30.286,29.579,30.117,379185,0
+BUG.US,D,20211215,000000,30.007,31.333,29.967,31.203,242640,0
+BUG.US,D,20211216,000000,31.482,31.482,30.346,30.545,313634,0
+BUG.US,D,20211217,000000,30.217,31.143,30.067,31.034,254286,0
+BUG.US,D,20211220,000000,30.679,30.994,30.499,30.874,200302,0
+BUG.US,D,20211221,000000,31.153,31.576,30.712,31.562,174605,0
+BUG.US,D,20211222,000000,31.552,31.841,31.353,31.841,156890,0
+BUG.US,D,20211223,000000,31.881,32.04,31.588,31.951,217896,0
+BUG.US,D,20211227,000000,32.09,32.349,32.068,32.309,301103,0
+BUG.US,D,20211228,000000,32.419,32.429,31.931,32.11,153256,0
+BUG.US,D,20211229,000000,32.11,32.17,31.851,32.14,189545,0
+BUG.US,D,20211230,000000,32.16,32.35,32.02,32.1,119901,0
+BUG.US,D,20211231,000000,32.08,32.1,31.75,31.77,105300,0
+BUG.US,D,20220103,000000,31.9,31.9376,31.02,31.18,271057,0
+BUG.US,D,20220104,000000,31.23,31.23,29.8,30.31,574765,0
+BUG.US,D,20220105,000000,30.02,30.17,29.22,29.34,335672,0
+BUG.US,D,20220106,000000,29.12,29.95,28.96,29.61,316335,0
+BUG.US,D,20220107,000000,29.6,30,29.26,29.52,331505,0
+BUG.US,D,20220110,000000,29,29.87,28.55,29.78,688202,0
+BUG.US,D,20220111,000000,29.74,30.285,29.61,30.24,448029,0
+BUG.US,D,20220112,000000,30.4,30.75,29.92,30.1,213927,0
+BUG.US,D,20220113,000000,30.16,30.21,28.91,29,295502,0
+BUG.US,D,20220114,000000,28.6,29.22,28.6,29.11,281566,0
+BUG.US,D,20220118,000000,28.62,29.24,28.41,28.7,245034,0
+BUG.US,D,20220119,000000,28.668,29.28,28.41,28.64,392365,0
+BUG.US,D,20220120,000000,28.98,29.43,28.6,28.65,172964,0
+BUG.US,D,20220121,000000,28.51,28.7899,27.86,27.93,309519,0
+BUG.US,D,20220124,000000,27.1935,28.2,26.46,28.11,557287,0
+BUG.US,D,20220125,000000,27.8,27.92,26.84,26.99,322566,0
+BUG.US,D,20220126,000000,27.45,27.89,26.74,26.92,611204,0
+BUG.US,D,20220127,000000,27.13,27.51,26.61,26.74,204077,0
+BUG.US,D,20220128,000000,26.87,27.42,26.47,27.42,208773,0
+BUG.US,D,20220131,000000,27.5,28.64,27.5,28.62,187105,0
+BUG.US,D,20220201,000000,28.7,28.88,28.22,28.88,87435,0
+BUG.US,D,20220202,000000,28.96,29,28.3189,28.55,194928,0
+BUG.US,D,20220203,000000,28.11,28.51,27.8201,27.99,121750,0
+BUG.US,D,20220204,000000,27.88,28.8999,27.88,28.71,173653,0
+BUG.US,D,20220207,000000,28.75,29.15,28.62,28.73,210258,0
+BUG.US,D,20220208,000000,28.52,29.28,28.52,29.24,137390,0
+BUG.US,D,20220209,000000,29.61,30.02,29.4041,29.99,153066,0
+BUG.US,D,20220210,000000,29.62,30.43,29.62,29.95,133767,0
+BUG.US,D,20220211,000000,30.06,30.18,29.08,29.25,161666,0
+BUG.US,D,20220214,000000,29.07,29.69,29,29.27,214023,0
+BUG.US,D,20220215,000000,29.51,29.85,29.396,29.81,163048,0
+BUG.US,D,20220216,000000,29.54,29.57,29.18,29.46,215440,0
+BUG.US,D,20220217,000000,29.13,29.1879,28.23,28.41,354985,0
+BUG.US,D,20220218,000000,28.43,28.51,27.84,27.88,316694,0
+BUG.US,D,20220222,000000,27.751,28.26,27.6307,27.88,272493,0
+BUG.US,D,20220223,000000,28.29,28.325,27.26,27.31,307999,0
+BUG.US,D,20220224,000000,26.81,29.4699,26.46,29.42,1737581,0
+BUG.US,D,20220225,000000,29.15,29.78,28.76,29.73,835466,0
+BUG.US,D,20220228,000000,29.93,30.94,29.93,30.86,1406529,0
+BUG.US,D,20220301,000000,31.35,31.611,30.8,31.07,994186,0
+BUG.US,D,20220302,000000,31.3,31.69,30.68,31.62,1384641,0
+BUG.US,D,20220303,000000,31.77,31.77,30.66,30.91,1118248,0
+BUG.US,D,20220304,000000,30.76,31.09,29.9506,30.22,865249,0
+BUG.US,D,20220307,000000,30.37,30.47,29,29.29,648725,0
+BUG.US,D,20220308,000000,29.01,29.43,28.62,28.89,586213,0
+BUG.US,D,20220309,000000,29.3,29.86,29.15,29.76,321141,0
+BUG.US,D,20220310,000000,29.6,29.9,29.4,29.68,300897,0
+BUG.US,D,20220311,000000,30.03,30.03,28.98,29.01,305652,0
+BUG.US,D,20220314,000000,29.18,29.18,27.94,28.18,409092,0
+BUG.US,D,20220315,000000,28.34,28.88,28.031,28.85,324871,0
+BUG.US,D,20220316,000000,28.96,29.17,28.0091,29.055,498275,0
+BUG.US,D,20220317,000000,28.88,29.63,28.61,29.61,324330,0
+BUG.US,D,20220318,000000,29.64,30.52,29.57,30.46,425886,0
+BUG.US,D,20220321,000000,30.42,30.46,29.89,30.4,585250,0
+BUG.US,D,20220322,000000,30.54,31.4,30.4,31.23,1240671,0
+BUG.US,D,20220323,000000,31.19,31.59,30.75,31.15,513568,0
+BUG.US,D,20220324,000000,31.26,31.54,30.83,31.51,398800,0
+BUG.US,D,20220325,000000,31.75,31.75,30.7315,31.37,817492,0
+BUG.US,D,20220328,000000,31.35,31.66,31.0008,31.42,384953,0
+BUG.US,D,20220329,000000,31.74,31.845,31.1201,31.76,440022,0
+BUG.US,D,20220330,000000,31.64,31.93,31.305,31.48,370652,0
+BUG.US,D,20220331,000000,31.57,31.855,31.28,31.42,255110,0
+BUG.US,D,20220401,000000,31.52,31.8,31.34,31.51,161368,0
+BUG.US,D,20220404,000000,31.7,32.11,31.56,32.09,297284,0
+BUG.US,D,20220405,000000,32.09,32.14,31.36,31.54,663079,0
+BUG.US,D,20220406,000000,31.24,31.24,30.4501,30.69,345537,0
+BUG.US,D,20220407,000000,30.62,31.3,30.62,31.05,243564,0
+BUG.US,D,20220408,000000,31.04,31.09,30.68,30.72,226606,0
+BUG.US,D,20220411,000000,30.79,31.56,30.78,31.35,943342,0
+BUG.US,D,20220412,000000,31.61,32.11,31.3366,31.46,734461,0
+BUG.US,D,20220413,000000,31.44,32.33,31.35,32.26,343277,0
+BUG.US,D,20220414,000000,32.25,32.3,31.56,31.65,280809,0
+BUG.US,D,20220418,000000,31.59,31.59,30.931,31.13,506961,0
+BUG.US,D,20220419,000000,31.17,31.83,30.8605,31.71,1288678,0
+BUG.US,D,20220420,000000,32.03,32.03,31.4379,31.53,254959,0
+BUG.US,D,20220421,000000,31.82,32.0292,30.4,30.53,297326,0
+BUG.US,D,20220422,000000,30.56,30.71,29.92,29.94,527392,0
+BUG.US,D,20220425,000000,29.76,30.73,29.75,30.68,346020,0
+BUG.US,D,20220426,000000,30.56,30.56,29.67,29.71,402773,0
+BUG.US,D,20220427,000000,29.72,30.0877,29.3701,29.5,353789,0
+BUG.US,D,20220428,000000,29.8,30.17,29.38,30,245295,0
+BUG.US,D,20220429,000000,30,30.2436,29.04,29.12,238798,0
+BUG.US,D,20220502,000000,29.03,29.53,28.981,29.51,201093,0
+BUG.US,D,20220503,000000,29.37,29.39,28.665,28.89,202300,0
+BUG.US,D,20220504,000000,28.95,29.15,27.93,29.09,305719,0
+BUG.US,D,20220505,000000,28.99,28.99,27.4401,27.68,374464,0
+BUG.US,D,20220506,000000,27.41,27.5,26.41,26.55,553354,0
+BUG.US,D,20220509,000000,25.98,26.16,24.8,24.94,1159035,0
+BUG.US,D,20220510,000000,25.48,25.701,24.65,25.27,403250,0
+BUG.US,D,20220511,000000,25.19,25.6,24.59,24.62,384547,0
+BUG.US,D,20220512,000000,24.22,25.3704,24.22,24.93,392012,0
+BUG.US,D,20220513,000000,25.29,26.01,25.25,25.92,242874,0
+BUG.US,D,20220516,000000,25.68,26,25.13,25.18,239600,0
+BUG.US,D,20220517,000000,25.69,25.9,24.87,25.4,276045,0
+BUG.US,D,20220518,000000,24.89,25.18,24.22,24.36,572179,0
+BUG.US,D,20220519,000000,24.32,25.23,24.15,24.84,876028,0
+BUG.US,D,20220520,000000,25.66,26.03,24.8701,25.57,809738,0
+BUG.US,D,20220523,000000,25.69,25.98,25.33,25.97,371395,0
+BUG.US,D,20220524,000000,25.72,25.7502,24.97,25.28,330001,0
+BUG.US,D,20220525,000000,25.06,25.92,25.01,25.73,215699,0
+BUG.US,D,20220526,000000,25.67,26.46,25.6457,26.25,285116,0
+BUG.US,D,20220527,000000,26.52,27.1,26.52,27.05,704446,0
+BUG.US,D,20220531,000000,27.03,27.04,26.29,26.34,363972,0
+BUG.US,D,20220601,000000,26.49,26.8233,25.99,26.24,222072,0
+BUG.US,D,20220602,000000,26.15,27.37,26.15,27.27,244567,0
+BUG.US,D,20220603,000000,27.14,27.3794,26.72,26.91,196441,0
+BUG.US,D,20220606,000000,27.19,27.3,26.55,26.78,283636,0
+BUG.US,D,20220607,000000,26.3,27.2,26.28,27.18,208064,0
+BUG.US,D,20220608,000000,27.12,27.47,27.09,27.17,221526,0
+BUG.US,D,20220609,000000,27.03,27.25,26.54,26.56,229383,0
+BUG.US,D,20220610,000000,26.05,26.2094,25.475,25.58,207959,0
+BUG.US,D,20220613,000000,24.61,24.85,24.04,24.23,535297,0
+BUG.US,D,20220614,000000,24.31,24.5375,23.96,24.14,507012,0
+BUG.US,D,20220615,000000,24.36,25.05,24.26,24.73,287362,0
+BUG.US,D,20220616,000000,24.07,24.32,23.51,23.7,317696,0
+BUG.US,D,20220617,000000,23.79,24.561,23.79,24.39,181454,0
+BUG.US,D,20220621,000000,24.7,25.205,24.7,24.85,199724,0
+BUG.US,D,20220622,000000,24.6,25.2501,24.5,24.88,273575,0
+BUG.US,D,20220623,000000,25.07,25.9,24.93,25.77,250505,0
+BUG.US,D,20220624,000000,26.1,26.75,26.02,26.7,211830,0
+BUG.US,D,20220627,000000,26.71,26.82,26.12,26.3,252657,0
+BUG.US,D,20220628,000000,26.37,26.47,25.4001,25.55,353316,0
+BUG.US,D,20220629,000000,25.44,25.63,25.2,25.44,321390,0
+BUG.US,D,20220630,000000,25.22,25.31,24.66,25,162024,0
+BUG.US,D,20220701,000000,24.95,25.57,24.86,25.57,102929,0
+BUG.US,D,20220705,000000,25.36,26.21,25.1,26.16,157084,0
+BUG.US,D,20220706,000000,26.36,26.48,26.06,26.25,145067,0
+BUG.US,D,20220707,000000,26.23,26.92,26.23,26.82,167129,0
+BUG.US,D,20220708,000000,26.66,27.16,26.4592,26.91,138005,0
+BUG.US,D,20220711,000000,26.7,26.84,26.23,26.44,92990,0
+BUG.US,D,20220712,000000,26.61,26.9024,25.23,25.41,307859,0
+BUG.US,D,20220713,000000,24.95,25.5714,24.77,25.37,206875,0
+BUG.US,D,20220714,000000,25.17,25.19,24.6,25.04,146629,0
+BUG.US,D,20220715,000000,25.32,25.56,25.1,25.54,112985,0
+BUG.US,D,20220718,000000,25.85,26.08,25.43,25.62,158244,0
+BUG.US,D,20220719,000000,25.85,26.09,25.55,26.08,70835,0
+BUG.US,D,20220720,000000,26.22,26.86,26.19,26.64,102807,0
+BUG.US,D,20220721,000000,26.67,27.13,26.44,27.12,632988,0
+BUG.US,D,20220722,000000,27.12,27.371,26.6,26.75,513003,0
+BUG.US,D,20220725,000000,26.65,26.65,26.16,26.31,241856,0
+BUG.US,D,20220726,000000,26.17,26.17,25.07,25.17,358175,0
+BUG.US,D,20220727,000000,25.35,25.48,24.96,25.36,208368,0
+BUG.US,D,20220728,000000,25.43,25.7748,25.12,25.74,169220,0
+BUG.US,D,20220729,000000,25.77,25.78,25.42,25.74,279784,0
+BUG.US,D,20220801,000000,25.56,26.14,25.33,25.83,223785,0
+BUG.US,D,20220802,000000,25.59,26.24,25.52,26.11,298739,0
+BUG.US,D,20220803,000000,27.06,27.91,27.04,27.86,298592,0
+BUG.US,D,20220804,000000,27.56,27.56,26.81,27.22,729502,0
+BUG.US,D,20220805,000000,26.91,27.2,26.75,27.12,206237,0
+BUG.US,D,20220808,000000,27.23,27.68,27.16,27.23,474216,0
+BUG.US,D,20220809,000000,27.24,27.31,26.88,27.04,246884,0
+BUG.US,D,20220810,000000,27.69,28.16,27.64,28.09,239929,0
+BUG.US,D,20220811,000000,28.34,28.5282,27.75,27.92,624638,0
+BUG.US,D,20220812,000000,28.07,28.32,27.915,28.27,317452,0
+BUG.US,D,20220815,000000,28.13,28.78,28.05,28.75,372449,0
+BUG.US,D,20220816,000000,28.78,28.82,28.31,28.79,164274,0
+BUG.US,D,20220817,000000,28.52,28.57,28.13,28.41,853610,0
+BUG.US,D,20220818,000000,28.4,28.53,28.18,28.48,227698,0
+BUG.US,D,20220819,000000,28.1,28.19,27.54,27.77,138179,0
+BUG.US,D,20220822,000000,27.36,27.51,27.08,27.33,244049,0
+BUG.US,D,20220823,000000,27.76,28.14,27.6501,27.79,279490,0
+BUG.US,D,20220824,000000,27.88,28.15,27.79,27.93,263918,0
+BUG.US,D,20220825,000000,28.19,28.35,28.06,28.35,238503,0
+BUG.US,D,20220826,000000,28.37,28.38,27.61,27.67,235601,0
+BUG.US,D,20220829,000000,27.28,27.6,27.21,27.3,150360,0
+BUG.US,D,20220830,000000,27.57,27.7766,27.03,27.47,316318,0
+BUG.US,D,20220831,000000,27.56,27.8,26.91,27.02,525979,0
+BUG.US,D,20220901,000000,26.38,26.38,25.37,25.72,430529,0
+BUG.US,D,20220902,000000,26.01,26.1687,25.555,25.74,138057,0
+BUG.US,D,20220906,000000,25.76,25.7899,25.331,25.53,144385,0
+BUG.US,D,20220907,000000,25.45,26.02,25.3871,25.96,151470,0
+BUG.US,D,20220908,000000,25.36,25.98,25.27,25.92,136981,0
+BUG.US,D,20220909,000000,26.47,27.17,26.47,27.15,188216,0
+BUG.US,D,20220912,000000,27.35,27.64,27.257,27.56,103723,0
+BUG.US,D,20220913,000000,26.61,26.8117,26.39,26.55,273010,0
+BUG.US,D,20220914,000000,26.56,26.6,26.22,26.45,187000,0
+BUG.US,D,20220915,000000,26.28,26.65,26.01,26.18,266046,0
+BUG.US,D,20220916,000000,25.63,25.69,25.02,25.21,286202,0
+BUG.US,D,20220919,000000,25,25.725,25,25.68,197044,0
+BUG.US,D,20220920,000000,25.51,25.6775,25.32,25.5,158044,0
+BUG.US,D,20220921,000000,25.51,25.91,25.1204,25.23,101931,0
+BUG.US,D,20220922,000000,25,25,24.22,24.29,220821,0
+BUG.US,D,20220923,000000,24,24.16,23.57,23.83,233880,0
+BUG.US,D,20220926,000000,23.83,24.27,23.69,23.8,211371,0
+BUG.US,D,20220927,000000,24.35,24.4,23.72,24.02,231766,0
+BUG.US,D,20220928,000000,24.01,24.589,23.94,24.52,247926,0
+BUG.US,D,20220929,000000,24.23,24.32,23.76,24.21,360756,0
+BUG.US,D,20220930,000000,24.13,24.76,24.01,24.04,111558,0
+BUG.US,D,20221003,000000,24.14,24.7,24.02,24.58,130121,0
+BUG.US,D,20221004,000000,25.14,25.5698,25.06,25.33,253316,0
+BUG.US,D,20221005,000000,24.92,25.54,24.735,25.4,328891,0
+BUG.US,D,20221006,000000,25.39,25.7,25.29,25.37,107128,0
+BUG.US,D,20221007,000000,24.89,24.96,24.2106,24.28,265769,0
+BUG.US,D,20221010,000000,24.27,24.34,23.18,23.28,167198,0
+BUG.US,D,20221011,000000,23.21,23.4,22.73,22.98,296921,0
+BUG.US,D,20221012,000000,22.98,22.99,22.46,22.77,135450,0
+BUG.US,D,20221013,000000,22.16,23.0763,21.86,23.01,250989,0
+BUG.US,D,20221014,000000,23.3,23.3181,22.34,22.38,111223,0
+BUG.US,D,20221017,000000,22.95,23.53,22.95,23.4,162370,0
+BUG.US,D,20221018,000000,23.93,24.3,23.68,23.95,171962,0
+BUG.US,D,20221019,000000,23.74,23.9101,23.44,23.55,147726,0
+BUG.US,D,20221020,000000,23.65,24.3127,23.61,23.83,187659,0
+BUG.US,D,20221021,000000,23.68,24.165,23.2828,24.13,239586,0
+BUG.US,D,20221024,000000,24.1,24.17,23.56,24.04,191801,0
+BUG.US,D,20221025,000000,24.19,24.89,24.19,24.85,209579,0
+BUG.US,D,20221026,000000,24.64,25.56,24.55,24.91,177567,0
+BUG.US,D,20221027,000000,25.01,25.6,25.01,25.19,172635,0
+BUG.US,D,20221028,000000,25.06,25.44,24.79,25.35,227934,0
+BUG.US,D,20221031,000000,25.18,25.52,25.1,25.27,158135,0
+BUG.US,D,20221101,000000,25.3,25.355,24.429,24.54,177774,0
+BUG.US,D,20221102,000000,24.45,24.45,23.35,23.35,203516,0
+BUG.US,D,20221103,000000,22.65,22.65,21.87,22.17,529846,0
+BUG.US,D,20221104,000000,22.4,22.4,21.25,21.59,978016,0
+BUG.US,D,20221107,000000,21.87,21.8878,21.2101,21.54,255750,0
+BUG.US,D,20221108,000000,21.72,22.6293,21.6,22.31,257831,0
+BUG.US,D,20221109,000000,22.05,22.05,21.5404,21.61,140692,0
+BUG.US,D,20221110,000000,22.85,23.19,22.684,23.19,260947,0
+BUG.US,D,20221111,000000,23.26,24.1499,23.22,24.03,294244,0
+BUG.US,D,20221114,000000,23.86,23.9,23.3201,23.54,222459,0
+BUG.US,D,20221115,000000,24.19,24.32,23.735,23.92,593692,0
+BUG.US,D,20221116,000000,23.8,23.8,23.16,23.33,357642,0
+BUG.US,D,20221117,000000,22.84,23.15,22.67,22.9,199378,0
+BUG.US,D,20221118,000000,23.46,23.6,22.91,23.03,249358,0
+BUG.US,D,20221121,000000,22.93,23,22.78,22.91,149757,0
+BUG.US,D,20221122,000000,22.97,22.97,22.47,22.84,1923122,0
+BUG.US,D,20221123,000000,22.83,23.43,22.7,23.25,185608,0
+BUG.US,D,20221125,000000,23.23,23.36,23.12,23.3,70656,0
+BUG.US,D,20221128,000000,23.11,23.31,22.89,22.96,173191,0
+BUG.US,D,20221129,000000,22.98,23.065,22.76,22.82,142708,0
+BUG.US,D,20221130,000000,22.32,22.95,21.94,22.95,624770,0
+BUG.US,D,20221201,000000,23.23,24.0399,23.15,23.82,476936,0
+BUG.US,D,20221202,000000,23.43,23.6,23.26,23.46,456815,0
+BUG.US,D,20221205,000000,23.28,23.43,22.58,22.76,163053,0
+BUG.US,D,20221206,000000,22.8,22.8,22.14,22.3,264865,0
+BUG.US,D,20221207,000000,22.14,22.49,22.06,22.15,492568,0
+BUG.US,D,20221208,000000,22.24,22.68,22.09,22.46,156018,0
+BUG.US,D,20221209,000000,22.4,22.63,22.37,22.51,110177,0
+BUG.US,D,20221212,000000,22.54,22.9,22.49,22.85,187407,0
+BUG.US,D,20221213,000000,23.7,23.86,22.91,23.17,312590,0
+BUG.US,D,20221214,000000,23.2,23.38,22.69,23.02,1453144,0
+BUG.US,D,20221215,000000,22.52,22.68,21.97,22.03,368742,0
+BUG.US,D,20221216,000000,21.85,22.13,21.6701,21.85,405860,0
+BUG.US,D,20221219,000000,21.87,21.87,21.283,21.37,701915,0
+BUG.US,D,20221220,000000,21.25,21.7,21.12,21.59,172970,0
+BUG.US,D,20221221,000000,21.53,21.5788,20.98,21.45,245755,0
+BUG.US,D,20221222,000000,21.23,21.27,20.75,21.04,245671,0
+BUG.US,D,20221223,000000,20.94,21.02,20.75,20.93,422719,0
+BUG.US,D,20221227,000000,20.94,20.99,20.56,20.59,273293,0
+BUG.US,D,20221228,000000,20.57,20.6989,20.25,20.31,3038065,0
+BUG.US,D,20221229,000000,20.51,20.84,20.2501,20.79,646255,0
+BUG.US,D,20221230,000000,20.47,20.76,20.47,20.75,255021,0
+BUG.US,D,20230103,000000,21.01,21.232,20.47,20.72,343797,0
+BUG.US,D,20230104,000000,20.9,21.1099,20.69,20.9,165236,0
+BUG.US,D,20230105,000000,20.76,20.76,19.87,19.9,2813618,0
+BUG.US,D,20230106,000000,20.01,20.23,19.58,20.19,348656,0
+BUG.US,D,20230109,000000,20.45,20.87,20.34,20.46,333577,0
+BUG.US,D,20230110,000000,20.34,20.54,20.09,20.43,262862,0
+BUG.US,D,20230111,000000,20.42,20.5518,20.2704,20.52,242746,0
+BUG.US,D,20230112,000000,20.6,20.67,20.03,20.48,168740,0
+BUG.US,D,20230113,000000,20.31,20.74,20.21,20.69,2801075,0
+BUG.US,D,20230117,000000,20.7,21.24,20.46,21.19,434609,0
+BUG.US,D,20230118,000000,21.45,21.7091,20.81,20.85,1711633,0
+BUG.US,D,20230119,000000,20.74,20.8787,20.55,20.71,148558,0
+BUG.US,D,20230120,000000,20.92,21.31,20.85,21.3,637566,0
+BUG.US,D,20230123,000000,21.33,21.69,21.25,21.69,242092,0
+BUG.US,D,20230124,000000,21.66,21.8804,21.438,21.53,198616,0
+BUG.US,D,20230125,000000,21.36,21.7099,21.06,21.69,266508,0
+BUG.US,D,20230126,000000,21.84,22.21,21.6401,22.15,263868,0
+BUG.US,D,20230127,000000,22.02,22.39,21.9,22.3,161389,0
+BUG.US,D,20230130,000000,22.03,22.04,21.63,21.69,336888,0
+BUG.US,D,20230131,000000,21.74,22.15,21.695,22.1317,154176,0
+BUG.US,D,20230201,000000,22.18,23.3819,22.06,23.25,340563,0
+BUG.US,D,20230202,000000,23.76,23.915,23.48,23.8,367621,0
+BUG.US,D,20230203,000000,23.32,23.53,22.96,23.1,224992,0
+BUG.US,D,20230206,000000,22.9,23.225,22.62,22.7,189311,0
+BUG.US,D,20230207,000000,22.8,23.3,22.47,23.28,143874,0
+BUG.US,D,20230208,000000,23.65,23.92,23.3539,23.41,297695,0
+BUG.US,D,20230209,000000,23.8,24.01,23.12,23.21,159519,0
+BUG.US,D,20230210,000000,23.01,23.09,22.6501,22.99,282733,0
+BUG.US,D,20230213,000000,22.99,23.31,22.871,23.13,86333,0
+BUG.US,D,20230214,000000,23.19,23.5929,22.88,23.34,137412,0
+BUG.US,D,20230215,000000,23.15,23.75,23.14,23.75,87991,0
+BUG.US,D,20230216,000000,23.36,23.43,23.03,23.05,256187,0
+BUG.US,D,20230217,000000,22.76,22.845,22.4601,22.82,114618,0
+BUG.US,D,20230221,000000,22.57,22.65,22.26,22.4,145784,0
+BUG.US,D,20230222,000000,22.73,22.88,22.61,22.78,170128,0
+BUG.US,D,20230223,000000,22.98,23.02,22.495,22.87,176750,0
+BUG.US,D,20230224,000000,22.43,22.6,22.34,22.5,96746,0
+BUG.US,D,20230227,000000,22.65,22.8912,22.48,22.55,364011,0
+BUG.US,D,20230228,000000,22.51,22.8,22.49,22.55,79476,0
+BUG.US,D,20230301,000000,22.6,22.77,22.43,22.53,171045,0
+BUG.US,D,20230302,000000,22.62,23.14,22.58,23.11,161225,0
+BUG.US,D,20230303,000000,23.1,23.4699,23.1,23.42,211193,0
+BUG.US,D,20230306,000000,23.45,23.5996,23.19,23.23,136166,0
+BUG.US,D,20230307,000000,23.3,23.3,22.88,22.91,64832,0
+BUG.US,D,20230308,000000,23.1,23.13,22.82,22.95,214744,0
+BUG.US,D,20230309,000000,23.01,23.05,22.23,22.23,134297,0
+BUG.US,D,20230310,000000,22.29,22.29,21.5575,21.68,129761,0
+BUG.US,D,20230313,000000,21.55,21.97,21.2,21.58,241680,0
+BUG.US,D,20230314,000000,21.93,22.16,21.85,22.14,417057,0
+BUG.US,D,20230315,000000,22.01,22.13,21.79,22.03,141558,0
+BUG.US,D,20230316,000000,21.94,22.31,21.7301,22.26,153406,0
+BUG.US,D,20230317,000000,22.33,22.38,21.99,22.11,138805,0
+BUG.US,D,20230320,000000,22.08,22.27,21.915,22.22,151001,0
+BUG.US,D,20230321,000000,22.35,22.7399,22.3,22.65,106120,0
+BUG.US,D,20230322,000000,22.61,22.75,22.1,22.1,88383,0
+BUG.US,D,20230323,000000,22.3,22.78,22.3,22.51,71606,0
+BUG.US,D,20230324,000000,22.38,22.44,22.1301,22.33,105697,0
+BUG.US,D,20230327,000000,22.5,22.6199,22.315,22.53,76833,0
+BUG.US,D,20230328,000000,22.39,22.47,22.23,22.32,153856,0
+BUG.US,D,20230329,000000,22.56,22.57,22.34,22.49,68891,0
+BUG.US,D,20230330,000000,22.68,22.7355,22.4701,22.63,68996,0
+BUG.US,D,20230331,000000,22.69,23.485,22.65,23.45,239637,0
+BUG.US,D,20230403,000000,23.31,23.31,22.97,23.13,90080,0
+BUG.US,D,20230404,000000,23.12,23.335,23.055,23.2,160903,0
+BUG.US,D,20230405,000000,23.16,23.16,22.42,22.7,135953,0
+BUG.US,D,20230406,000000,22.56,22.9,22.3801,22.9,76706,0
+BUG.US,D,20230410,000000,22.68,22.82,22.24,22.79,54995,0
+BUG.US,D,20230411,000000,22.68,22.93,22.5654,22.84,40376,0
+BUG.US,D,20230412,000000,23.13,23.2814,22.84,22.87,76744,0
+BUG.US,D,20230413,000000,22.9,23.36,22.9,23.2,91430,0
+BUG.US,D,20230414,000000,23.01,23.22,22.78,23.1,69383,0
+BUG.US,D,20230417,000000,23.1,23.24,23,23.2,94617,0
+BUG.US,D,20230418,000000,23.4,23.5788,23.06,23.1,93368,0
+BUG.US,D,20230419,000000,22.86,22.9822,22.7501,22.84,662392,0
+BUG.US,D,20230420,000000,22.61,22.8286,22.6,22.72,135877,0
+BUG.US,D,20230421,000000,22.77,23.02,22.7353,22.92,93098,0
+BUG.US,D,20230424,000000,22.92,22.98,22.43,22.59,80683,0
+BUG.US,D,20230425,000000,21.94,21.96,21.36,21.36,281072,0
+BUG.US,D,20230426,000000,21.51,21.74,21.41,21.46,138431,0
+BUG.US,D,20230427,000000,21.63,21.73,21.405,21.58,605957,0
+BUG.US,D,20230428,000000,21.31,21.52,21.1,21.34,107359,0
+BUG.US,D,20230501,000000,21.2,21.4,21,21.23,2446623,0
+BUG.US,D,20230502,000000,21.23,21.23,20.79,20.9,622987,0
+BUG.US,D,20230503,000000,20.89,21.04,20.79,20.85,104265,0
+BUG.US,D,20230504,000000,20.89,21.06,20.86,20.98,1753443,0
+BUG.US,D,20230505,000000,21,21.73,21,21.68,126328,0
+BUG.US,D,20230508,000000,22,22.37,21.99,22.37,199940,0
+BUG.US,D,20230509,000000,22.3,22.5,22.07,22.19,192676,0
+BUG.US,D,20230510,000000,22.42,22.81,22.39,22.72,96770,0
+BUG.US,D,20230511,000000,22.78,22.78,22.445,22.59,159477,0
+BUG.US,D,20230512,000000,22.63,22.67,22.16,22.39,55377,0
+BUG.US,D,20230515,000000,22.45,22.73,22.32,22.69,92505,0
+BUG.US,D,20230516,000000,22.49,22.55,22.375,22.41,99753,0
+BUG.US,D,20230517,000000,22.39,22.63,22.26,22.61,112863,0
+BUG.US,D,20230518,000000,22.57,22.85,22.56,22.85,147655,0
+BUG.US,D,20230519,000000,22.94,23.0806,22.85,23.03,138953,0
+BUG.US,D,20230522,000000,23.06,23.4499,23,23.31,154743,0
+BUG.US,D,20230523,000000,23.29,23.5,23.07,23.1,95114,0
+BUG.US,D,20230524,000000,23.08,23.485,23,23.41,185474,0
+BUG.US,D,20230525,000000,23.63,23.74,23.35,23.51,159993,0
+BUG.US,D,20230526,000000,23.46,24.1272,23.3575,23.88,162130,0
+BUG.US,D,20230530,000000,24.24,24.4,23.89,23.98,233107,0
+BUG.US,D,20230531,000000,23.95,24.35,23.922,24.34,99809,0
+BUG.US,D,20230601,000000,23.81,24.16,23.331,24.01,163071,0
+BUG.US,D,20230602,000000,23.82,23.95,23.615,23.72,186575,0
+BUG.US,D,20230605,000000,23.71,23.8864,23.43,23.78,83112,0
+BUG.US,D,20230606,000000,23.67,24.1748,23.64,24.08,101767,0
+BUG.US,D,20230607,000000,24.2,24.26,23.54,23.62,94185,0
+BUG.US,D,20230608,000000,23.67,23.9536,23.54,23.82,335352,0
+BUG.US,D,20230609,000000,23.82,24,23.53,23.73,197920,0
+BUG.US,D,20230612,000000,23.84,24.22,23.84,24.21,150826,0
+BUG.US,D,20230613,000000,24.5,24.59,24.34,24.56,175953,0
+BUG.US,D,20230614,000000,24.54,24.73,24.31,24.63,155972,0
+BUG.US,D,20230615,000000,24.48,25.09,24.4,25.04,810446,0
+BUG.US,D,20230616,000000,25.36,25.435,24.84,24.93,273823,0
+BUG.US,D,20230620,000000,24.71,24.8,24.22,24.37,314324,0
+BUG.US,D,20230621,000000,24.3,24.3,23.73,23.93,94342,0
+BUG.US,D,20230622,000000,23.8,24.1,23.68,24.08,140324,0
+BUG.US,D,20230623,000000,23.74,23.82,23.58,23.61,82653,0
+BUG.US,D,20230626,000000,23.7227,23.84,23.38,23.43,1560126,0
+BUG.US,D,20230627,000000,23.43,23.95,23.43,23.88,88144,0
+BUG.US,D,20230628,000000,23.88,24.09,23.77,23.83,154247,0
+BUG.US,D,20230629,000000,23.84,24.1479,23.84,24.14,143557,0
+BUG.US,D,20230630,000000,24.3,24.5899,24.25,24.26,83884,0
+BUG.US,D,20230703,000000,24.325,24.3499,24.0552,24.14,39447,0
+BUG.US,D,20230705,000000,24,24.12,23.91,23.99,93445,0
+BUG.US,D,20230706,000000,23.6,23.6,23.25,23.46,904413,0
+BUG.US,D,20230707,000000,23.46,23.73,23.46,23.52,98183,0
+BUG.US,D,20230710,000000,23.48,24.11,23.425,24.09,229289,0
+BUG.US,D,20230711,000000,24.13,24.1967,23.965,24.12,115383,0
+BUG.US,D,20230712,000000,24.42,24.45,23.5801,23.72,563836,0
+BUG.US,D,20230713,000000,23.87,24.37,23.87,24.32,788324,0
+BUG.US,D,20230714,000000,24.35,24.38,23.912,23.98,104529,0
+BUG.US,D,20230717,000000,23.95,24.4336,23.95,24.31,117437,0
+BUG.US,D,20230718,000000,24.43,24.73,24.38,24.63,357933,0
+BUG.US,D,20230719,000000,24.75,25.06,24.6276,24.8,168683,0
+BUG.US,D,20230720,000000,24.58,24.64,24.04,24.15,130543,0
+BUG.US,D,20230721,000000,24.3,24.49,24.2,24.23,85637,0
+BUG.US,D,20230724,000000,24.26,24.41,24.04,24.26,95184,0
+BUG.US,D,20230725,000000,24.44,24.6716,24.42,24.52,91632,0
+BUG.US,D,20230726,000000,24.52,24.9,24.45,24.82,65642,0
+BUG.US,D,20230727,000000,25.13,25.18,24.63,24.69,138041,0
+BUG.US,D,20230728,000000,24.85,25.08,24.75,24.95,100993,0
+BUG.US,D,20230731,000000,25.02,25.43,25,25.405,182803,0
+BUG.US,D,20230801,000000,25.35,25.7,25.18,25.62,146145,0
+BUG.US,D,20230802,000000,25.13,25.13,24.13,24.29,587614,0
+BUG.US,D,20230803,000000,24.15,24.49,24.12,24.44,814331,0
+BUG.US,D,20230804,000000,24.11,24.16,23.6,23.8,186274,0
+BUG.US,D,20230807,000000,23.91,24,23.51,23.91,105428,0
+BUG.US,D,20230808,000000,23.64,23.64,23.2041,23.39,179176,0
+BUG.US,D,20230809,000000,23.5,23.7,23.36,23.52,572561,0
+BUG.US,D,20230810,000000,23.71,24.05,23.65,23.78,131108,0
+BUG.US,D,20230811,000000,23.59,23.94,23.59,23.77,61954,0
+BUG.US,D,20230814,000000,23.76,24.09,23.69,23.96,165154,0
+BUG.US,D,20230815,000000,23.77,23.9,23.6001,23.67,217746,0
+BUG.US,D,20230816,000000,23.54,23.6479,23.38,23.41,152029,0
+BUG.US,D,20230817,000000,23.41,23.41,22.86,22.87,94233,0
+BUG.US,D,20230818,000000,22.67,23.055,22.5,22.99,130151,0
+BUG.US,D,20230821,000000,23.36,23.77,23.36,23.65,403856,0
+BUG.US,D,20230822,000000,23.8,23.8,23.5,23.59,134592,0
+BUG.US,D,20230823,000000,23.73,23.99,23.53,23.93,163324,0
+BUG.US,D,20230824,000000,24.02,24.14,23.33,23.33,133823,0
+BUG.US,D,20230825,000000,23.37,24.04,23.3,23.94,105162,0
+BUG.US,D,20230828,000000,24,24.1,23.84,23.97,149026,0
+BUG.US,D,20230829,000000,23.87,24.33,23.8322,24.21,110423,0
+BUG.US,D,20230830,000000,24.16,24.47,24.1423,24.44,123530,0
+BUG.US,D,20230831,000000,24.73,25.16,24.63,25.09,536281,0
+BUG.US,D,20230901,000000,25.33,25.435,25.15,25.27,92967,0
+BUG.US,D,20230905,000000,25.09,25.31,25.01,25.29,1173014,0
+BUG.US,D,20230906,000000,25.23,25.42,25,25.21,124589,0
+BUG.US,D,20230907,000000,24.88,25.13,24.82,24.97,99547,0
+BUG.US,D,20230908,000000,25.01,25.1799,25.01,25.05,59487,0
+BUG.US,D,20230911,000000,25.3,25.62,25.15,25.61,158665,0
+BUG.US,D,20230912,000000,25.4,25.562,25.18,25.18,94008,0
+BUG.US,D,20230913,000000,25.14,25.25,25.02,25.06,128155,0
+BUG.US,D,20230914,000000,25.13,25.3,25.07,25.23,84787,0
+BUG.US,D,20230915,000000,25.09,25.09,24.68,24.74,138259,0
+BUG.US,D,20230918,000000,24.68,24.9,24.6729,24.75,76147,0
+BUG.US,D,20230919,000000,24.72,24.72,24.4,24.64,114682,0
+BUG.US,D,20230920,000000,24.79,25.1199,24.6901,24.73,92407,0
+BUG.US,D,20230921,000000,24.53,24.65,24.12,24.22,180945,0
+BUG.US,D,20230922,000000,24.28,24.5,24.25,24.3,153351,0
+BUG.US,D,20230925,000000,24.26,24.26,24.02,24.1,94606,0
+BUG.US,D,20230926,000000,23.92,24.1198,23.71,23.78,80061,0
+BUG.US,D,20230927,000000,23.91,24.1793,23.8325,24.02,128920,0
+BUG.US,D,20230928,000000,23.99,24.28,23.84,24.18,166550,0
+BUG.US,D,20230929,000000,24.45,24.4982,24.185,24.29,57559,0
+BUG.US,D,20231002,000000,24.22,24.48,24.2,24.27,52372,0
+BUG.US,D,20231003,000000,24.09,24.1637,23.59,23.68,69019,0
+BUG.US,D,20231004,000000,23.5,23.68,23.43,23.62,74660,0
+BUG.US,D,20231005,000000,23.6,23.63,23.23,23.51,104657,0
+BUG.US,D,20231006,000000,23.34,24.3499,23.34,24.33,128127,0
+BUG.US,D,20231009,000000,24.01,24.56,24.01,24.41,78634,0
+BUG.US,D,20231010,000000,24.44,24.8,24.44,24.59,122215,0
+BUG.US,D,20231011,000000,24.65,24.79,24.45,24.59,151103,0
+BUG.US,D,20231012,000000,24.63,24.63,24.0201,24.21,93845,0
+BUG.US,D,20231013,000000,24.24,24.37,23.8758,24.05,85973,0
+BUG.US,D,20231016,000000,24.2,24.64,24.112,24.58,143395,0
+BUG.US,D,20231017,000000,24.34,24.8951,24.34,24.71,149927,0
+BUG.US,D,20231018,000000,24.54,24.7799,24.42,24.44,84684,0
+BUG.US,D,20231019,000000,24.59,24.74,24.16,24.205,79912,0
+BUG.US,D,20231020,000000,24.1,24.105,23.4,23.45,136448,0
+BUG.US,D,20231023,000000,23.26,23.5159,22.9702,23.28,165294,0
+BUG.US,D,20231024,000000,23.39,23.852,23.39,23.7,104750,0
+BUG.US,D,20231025,000000,23.55,23.55,22.83,22.88,104710,0
+BUG.US,D,20231026,000000,22.84,23.11,22.555,22.67,155138,0
+BUG.US,D,20231027,000000,22.81,22.89,22.551,22.61,112504,0
+BUG.US,D,20231030,000000,22.87,22.87,22.55,22.74,87088,0
+BUG.US,D,20231031,000000,22.82,23.21,22.69,23.1,137323,0
+BUG.US,D,20231101,000000,23.24,23.31,22.7767,23.1,84383,0
+BUG.US,D,20231102,000000,23.39,23.43,23.11,23.29,142199,0
+BUG.US,D,20231103,000000,23.12,23.9899,23.077,23.84,198746,0
+BUG.US,D,20231106,000000,23.86,23.86,23.31,23.6,144598,0
+BUG.US,D,20231107,000000,23.76,24.24,23.71,24.12,123383,0
+BUG.US,D,20231108,000000,24.12,24.38,24.01,24.15,131483,0
+BUG.US,D,20231109,000000,24.23,24.5443,24.05,24.17,124109,0
+BUG.US,D,20231110,000000,24.33,24.7399,24.31,24.67,109810,0
+BUG.US,D,20231113,000000,24.52,24.78,24.5,24.78,115701,0
+BUG.US,D,20231114,000000,25.2,25.7,25.2,25.7,234081,0
+BUG.US,D,20231115,000000,25.81,25.89,25.31,25.45,95554,0
+BUG.US,D,20231116,000000,25.15,25.34,24.96,25.25,92099,0
+BUG.US,D,20231117,000000,25.3,25.59,25.1601,25.53,81479,0
+BUG.US,D,20231120,000000,25.55,25.92,25.55,25.84,93542,0
+BUG.US,D,20231121,000000,25.8,25.91,25.63,25.86,81544,0
+BUG.US,D,20231122,000000,25.92,26,25.7501,25.89,101014,0
+BUG.US,D,20231124,000000,25.79,26.1,25.75,26.1,41989,0
+BUG.US,D,20231127,000000,25.97,26.248,25.94,26.23,76444,0
+BUG.US,D,20231128,000000,25.98,26.3712,25.96,26.25,134605,0
+BUG.US,D,20231129,000000,26.44,27.02,26.44,27,301412,0
+BUG.US,D,20231130,000000,26.87,27.08,26.56,26.77,194120,0
+BUG.US,D,20231201,000000,26.71,27.35,26.67,27.3,127169,0
+BUG.US,D,20231204,000000,27,27.4613,27,27.41,135708,0
+BUG.US,D,20231205,000000,27.25,27.5,27.14,27.5,190527,0
+BUG.US,D,20231206,000000,27.91,28.16,27.58,27.59,190838,0
+BUG.US,D,20231207,000000,27.57,27.6799,27.2773,27.61,77230,0
+BUG.US,D,20231208,000000,27.45,27.99,27.45,27.95,213919,0
+BUG.US,D,20231211,000000,27.96,28.315,27.92,28.3,138684,0
+BUG.US,D,20231212,000000,28.24,28.5,27.9253,28.38,252851,0
+BUG.US,D,20231213,000000,28.54,28.96,28.27,28.82,141227,0
+BUG.US,D,20231214,000000,29.11,29.304,28.7,28.99,208969,0
+BUG.US,D,20231215,000000,28.96,29.4699,28.9303,29.32,184270,0
+BUG.US,D,20231218,000000,29.42,29.48,29.23,29.43,205260,0
+BUG.US,D,20231219,000000,29.52,29.8,29.4101,29.76,154744,0
+BUG.US,D,20231220,000000,29.68,29.87,29.1933,29.2,243658,0
+BUG.US,D,20231221,000000,29.24,29.4298,29.06,29.37,161020,0
+BUG.US,D,20231222,000000,29.4,29.5499,29.2701,29.42,129424,0
+BUG.US,D,20231226,000000,29.52,29.8,29.4215,29.67,202030,0
+BUG.US,D,20231227,000000,29.75,29.78,29.52,29.61,248704,0
+BUG.US,D,20231228,000000,29.58,29.63,29.3602,29.45,148065,0
+BUG.US,D,20231229,000000,29.37,29.45,29.0204,29.31,284563,0
+BUG.US,D,20240102,000000,29,29,28.3201,28.54,191825,0
+BUG.US,D,20240103,000000,28.23,28.505,27.98,27.99,343851,0
+BUG.US,D,20240104,000000,27.98,28.08,27.79,27.87,105847,0
+BUG.US,D,20240105,000000,27.68,27.9015,27.63,27.71,114610,0
+BUG.US,D,20240108,000000,27.79,28.39,27.79,28.39,208857,0
+BUG.US,D,20240109,000000,28.19,28.87,28.1871,28.79,172499,0
+BUG.US,D,20240110,000000,28.88,29.3,28.7811,29.3,197243,0
+BUG.US,D,20240111,000000,29.52,29.72,29.2001,29.65,369483,0
+BUG.US,D,20240112,000000,29.9,30.2,29.8,29.95,169093,0
+BUG.US,D,20240116,000000,29.78,29.93,29.5708,29.75,420403,0
+BUG.US,D,20240117,000000,29.51,29.51,28.92,29.31,216599,0
+BUG.US,D,20240118,000000,29.6,29.73,29.36,29.66,190089,0
+BUG.US,D,20240119,000000,29.79,29.83,29.41,29.8,174616,0
+BUG.US,D,20240122,000000,30.21,30.58,30.2,30.52,295355,0
+BUG.US,D,20240123,000000,30.71,30.746,30.32,30.49,198800,0
+BUG.US,D,20240124,000000,30.8,30.87,30.25,30.25,399473,0
+BUG.US,D,20240125,000000,30.61,30.62,30.0535,30.25,194223,0
+BUG.US,D,20240126,000000,30.28,30.42,30.1,30.25,139698,0
+BUG.US,D,20240129,000000,30.27,30.86,30.27,30.84,176531,0
+BUG.US,D,20240130,000000,30.84,30.98,30.55,30.69,184780,0
+BUG.US,D,20240131,000000,30.51,30.5913,30,30.03,219723,0
+BUG.US,D,20240201,000000,30.28,30.48,30.01,30.43,132375,0
+BUG.US,D,20240202,000000,30.19,30.2,29.7561,30.12,326248,0
+BUG.US,D,20240205,000000,29.78,29.88,29.2,29.54,440863,0
+BUG.US,D,20240206,000000,29.74,29.93,29.4,29.88,151423,0
+BUG.US,D,20240207,000000,30.57,30.7,30.2601,30.53,286952,0
+BUG.US,D,20240208,000000,30.43,30.93,30.22,30.89,212358,0
+BUG.US,D,20240209,000000,31.09,31.78,31.09,31.64,571762,0
+BUG.US,D,20240212,000000,31.6,31.63,31.26,31.4,271981,0
+BUG.US,D,20240213,000000,30.5,31.05,30.24,30.75,207474,0
+BUG.US,D,20240214,000000,31.2,31.49,31.055,31.43,181581,0
+BUG.US,D,20240215,000000,31.67,31.75,31.185,31.46,197587,0
+BUG.US,D,20240216,000000,31.27,31.37,30.725,30.94,321698,0
+BUG.US,D,20240220,000000,30.9,30.91,30.271,30.67,238140,0
+BUG.US,D,20240221,000000,28.65,28.73,28.22,28.6,983072,0
+BUG.US,D,20240222,000000,29.22,29.37,29,29.21,559093,0
+BUG.US,D,20240223,000000,29.44,29.81,29.35,29.62,325657,0
+BUG.US,D,20240226,000000,29.75,30.3198,29.55,30.04,345083,0
+BUG.US,D,20240227,000000,30.32,30.555,30.0727,30.32,174903,0
+BUG.US,D,20240228,000000,30.18,30.24,29.96,30.2,245979,0
+BUG.US,D,20240229,000000,30.81,30.9599,30.4,30.68,190814,0
+BUG.US,D,20240301,000000,30.62,30.62,30.17,30.57,352271,0
+BUG.US,D,20240304,000000,30.47,30.5185,30.18,30.25,315966,0
+BUG.US,D,20240305,000000,30,30.05,29.095,29.4,389339,0
+BUG.US,D,20240306,000000,30.45,30.56,29.7,29.8,219190,0
+BUG.US,D,20240307,000000,30.22,30.36,29.87,30.3,172700,0
+BUG.US,D,20240308,000000,30.49,30.78,30.09,30.2,193226,0
+BUG.US,D,20240311,000000,30.11,30.69,30.11,30.56,143738,0
+BUG.US,D,20240312,000000,30.75,30.939,30.49,30.86,106299,0
+BUG.US,D,20240313,000000,30.81,31.0992,30.7,30.91,153252,0
+BUG.US,D,20240314,000000,30.71,30.74,30.0208,30.29,128349,0
+BUG.US,D,20240315,000000,30.05,30.128,29.72,29.72,145585,0
+BUG.US,D,20240318,000000,29.88,29.97,29.6815,29.86,104461,0
+BUG.US,D,20240319,000000,29.6,29.79,29.34,29.75,148584,0
+BUG.US,D,20240320,000000,29.8,30.22,29.72,30.15,149267,0
+BUG.US,D,20240321,000000,30.3,30.48,30.16,30.22,205100,0
+BUG.US,D,20240322,000000,30.07,30.12,29.722,29.8,109460,0
+BUG.US,D,20240325,000000,29.7,29.81,29.5876,29.64,89626,0
+BUG.US,D,20240326,000000,29.8,29.8597,29.54,29.64,132137,0
+BUG.US,D,20240327,000000,29.8,29.8492,29.3505,29.57,241895,0
+BUG.US,D,20240328,000000,29.62,29.98,29.62,29.75,251336,0
+BUG.US,D,20240401,000000,29.89,29.89,29.445,29.66,104916,0
+BUG.US,D,20240402,000000,29.39,29.56,29.12,29.49,358675,0
+BUG.US,D,20240403,000000,29.46,29.675,29.3024,29.54,91391,0
+BUG.US,D,20240404,000000,29.81,29.9088,29.06,29.06,102924,0
+BUG.US,D,20240405,000000,29.07,29.4717,29.05,29.38,101932,0
+BUG.US,D,20240408,000000,29.39,29.44,29.15,29.35,79847,0
+BUG.US,D,20240409,000000,29.45,29.583,29.3129,29.5,81261,0
+BUG.US,D,20240410,000000,29,29.2681,28.99,29.09,100220,0
+BUG.US,D,20240411,000000,29.35,29.4035,28.97,29.28,86795,0
+BUG.US,D,20240412,000000,29.12,29.18,28.55,28.64,291098,0
+BUG.US,D,20240415,000000,28.77,28.77,27.73,27.77,299720,0
+BUG.US,D,20240416,000000,27.7,27.93,27.57,27.75,143476,0
+BUG.US,D,20240417,000000,27.79,27.9,27.46,27.48,278285,0
+BUG.US,D,20240418,000000,27.56,27.85,27.4,27.54,203748,0
+BUG.US,D,20240419,000000,27.54,27.68,27.22,27.38,115318,0
+BUG.US,D,20240422,000000,27.62,27.88,27.3378,27.74,76519,0
+BUG.US,D,20240423,000000,27.87,28.5,27.87,28.41,95788,0
+BUG.US,D,20240424,000000,28.5,28.73,28.4111,28.67,1463240,0
+BUG.US,D,20240425,000000,28.12,28.3452,27.84,28.28,119762,0
+BUG.US,D,20240426,000000,28.71,28.9,28.58,28.62,163132,0
+BUG.US,D,20240429,000000,28.77,28.9876,28.53,28.61,76783,0
+BUG.US,D,20240430,000000,28.52,28.55,28.05,28.05,72102,0
+BUG.US,D,20240501,000000,28.07,28.905,28.07,28.33,77450,0
+BUG.US,D,20240502,000000,28.54,28.63,28.21,28.61,86117,0
+BUG.US,D,20240503,000000,28.89,28.89,28.4,28.65,119177,0
+BUG.US,D,20240506,000000,28.66,29.0669,28.66,29.03,249840,0
+BUG.US,D,20240507,000000,29.03,29.25,28.87,29.05,139249,0
+BUG.US,D,20240508,000000,28.82,28.82,28.44,28.67,130466,0
+BUG.US,D,20240509,000000,28.55,28.7004,28.48,28.69,86391,0
+BUG.US,D,20240510,000000,28.9,29.14,28.77,28.77,97971,0
+BUG.US,D,20240513,000000,28.96,29.0869,28.88,28.91,64704,0
+BUG.US,D,20240514,000000,29.31,29.5,29.1399,29.35,67168,0
+BUG.US,D,20240515,000000,29.55,29.81,29.48,29.79,151529,0
+BUG.US,D,20240516,000000,29.78,29.889,29.5342,29.77,168826,0
+BUG.US,D,20240517,000000,29.67,29.69,29.48,29.57,105203,0
+BUG.US,D,20240520,000000,29.62,29.8,29.4901,29.78,93664,0
+BUG.US,D,20240521,000000,29.34,29.55,29.21,29.48,366757,0
+BUG.US,D,20240522,000000,29.51,29.55,29.22,29.38,105757,0
+BUG.US,D,20240523,000000,29.57,29.57,28.96,29.07,128298,0
+BUG.US,D,20240524,000000,29.08,29.3899,29.04,29.28,188149,0
+BUG.US,D,20240528,000000,29.32,29.44,28.8558,28.99,199633,0
+BUG.US,D,20240529,000000,28.6,28.93,28.57,28.75,280096,0
+BUG.US,D,20240530,000000,28.73,28.73,27.85,27.95,150312,0
+BUG.US,D,20240531,000000,28.13,28.155,27.615,28.12,106238,0
+BUG.US,D,20240603,000000,28.3,28.37,27.68,27.81,169173,0
+BUG.US,D,20240604,000000,27.78,27.95,27.53,27.54,326274,0
+BUG.US,D,20240605,000000,27.9,28.26,27.6634,28.21,178775,0
+BUG.US,D,20240606,000000,28.15,28.33,28.1307,28.18,92587,0
+BUG.US,D,20240607,000000,28.03,28.18,27.89,28.13,157605,0
+BUG.US,D,20240610,000000,28.1,28.66,28.1,28.6,121307,0
+BUG.US,D,20240611,000000,28.55,28.75,28.3874,28.75,94246,0
+BUG.US,D,20240612,000000,29.14,29.3,28.935,29.02,252701,0
+BUG.US,D,20240613,000000,29.04,29.1,28.425,28.56,134088,0
+BUG.US,D,20240614,000000,28.57,28.58,28.2327,28.4,129327,0
+BUG.US,D,20240617,000000,28.18,28.33,27.96,28.28,144367,0
+BUG.US,D,20240618,000000,28.26,28.3,27.95,28,131370,0
+BUG.US,D,20240620,000000,27.92,27.97,27.7,27.86,278133,0
+BUG.US,D,20240621,000000,27.91,28.14,27.8,28.14,205682,0
+BUG.US,D,20240624,000000,28.16,28.26,28.01,28.1,230089,0
+BUG.US,D,20240625,000000,28.18,28.3,28.11,28.19,139913,0
+BUG.US,D,20240626,000000,28.09,28.34,27.94,28.21,133139,0
+BUG.US,D,20240627,000000,28.34,29.36,28.33,29.31,236094,0
+BUG.US,D,20240628,000000,29.52,29.7,29.43,29.58,194008,0
+BUG.US,D,20240701,000000,29.64,29.6999,29.3101,29.53,193972,0
+BUG.US,D,20240702,000000,29.46,29.65,29.3501,29.65,109088,0
+BUG.US,D,20240703,000000,29.62,29.9,29.51,29.69,206955,0
+BUG.US,D,20240705,000000,29.67,29.97,29.645,29.93,125411,0
+BUG.US,D,20240708,000000,29.91,29.92,29.5,29.73,113836,0
+BUG.US,D,20240709,000000,29.71,29.8,29.1101,29.32,177341,0
+BUG.US,D,20240710,000000,29.38,29.41,28.88,29.29,200499,0
+BUG.US,D,20240711,000000,29.53,30.03,29.48,29.51,224976,0
+BUG.US,D,20240712,000000,29.71,30.02,29.6,29.95,154609,0
+BUG.US,D,20240715,000000,29.99,30.36,29.93,30.16,143493,0
+BUG.US,D,20240716,000000,30.36,30.49,30.2116,30.46,161345,0
+BUG.US,D,20240717,000000,30.09,30.21,29.7,29.9,240125,0
+BUG.US,D,20240718,000000,30,30,29.11,29.33,150701,0
+BUG.US,D,20240719,000000,29.32,29.451,29.04,29.12,135636,0
+BUG.US,D,20240722,000000,29.39,29.5099,29.1201,29.24,292506,0
+BUG.US,D,20240723,000000,29.23,29.65,29.2,29.49,236093,0
+BUG.US,D,20240724,000000,29.33,29.65,28.84,28.89,223913,0
+BUG.US,D,20240725,000000,28.95,29.579,28.81,29.08,255014,0
+BUG.US,D,20240726,000000,29.42,29.44,29.0101,29.44,285989,0
+BUG.US,D,20240729,000000,29.57,29.57,29.19,29.19,153286,0
+BUG.US,D,20240730,000000,29.45,29.66,28.93,29.31,174521,0
+BUG.US,D,20240731,000000,29.65,29.9599,29.41,29.75,88815,0
+BUG.US,D,20240801,000000,29.34,29.34,28.43,28.65,596818,0
+BUG.US,D,20240802,000000,28.09,28.13,27.68,28.1,367201,0
+BUG.US,D,20240805,000000,26.69,27.7,26.03,27.33,365805,0
+BUG.US,D,20240806,000000,27.47,27.8489,27.3,27.56,194710,0
+BUG.US,D,20240807,000000,28.25,28.785,27.99,28.06,217999,0
+BUG.US,D,20240808,000000,28.35,28.95,28.29,28.89,413851,0
+BUG.US,D,20240809,000000,28.9,29.1,28.81,29.06,88770,0
+BUG.US,D,20240812,000000,29.06,29.27,28.81,28.87,113477,0
+BUG.US,D,20240813,000000,29.14,29.46,28.95,29.43,132375,0
+BUG.US,D,20240814,000000,29.48,29.75,29.45,29.62,58560,0
+BUG.US,D,20240815,000000,29.86,30.1399,29.83,30.09,209615,0
+BUG.US,D,20240816,000000,29.95,30.2199,29.9241,30.17,76718,0
+BUG.US,D,20240819,000000,30.25,30.63,30.25,30.62,117164,0
+BUG.US,D,20240820,000000,30.87,31.09,30.83,30.87,245244,0
+BUG.US,D,20240821,000000,30.97,31.11,30.82,31.1,174068,0
+BUG.US,D,20240822,000000,31.19,31.2,30.64,30.69,131381,0
+BUG.US,D,20240823,000000,31.06,31.09,30.76,31.08,89070,0
+BUG.US,D,20240826,000000,31.11,31.2,30.93,31.02,161182,0
+BUG.US,D,20240827,000000,30.86,31.1,30.8401,31.05,214234,0
+BUG.US,D,20240828,000000,31.02,31.1,30.63,30.83,84484,0
+BUG.US,D,20240829,000000,30.79,31.26,30.78,30.87,59744,0
+BUG.US,D,20240830,000000,31.09,31.17,30.66,30.87,257876,0
+BUG.US,D,20240903,000000,30.83,31.01,30.21,30.28,190230,0
+BUG.US,D,20240904,000000,29.65,29.96,29.55,29.85,105677,0
+BUG.US,D,20240905,000000,29.69,29.74,29.37,29.61,93809,0
+BUG.US,D,20240906,000000,29.6,29.74,28.86,28.94,98407,0
+BUG.US,D,20240909,000000,29.2,29.29,28.9704,29.01,73480,0
+BUG.US,D,20240910,000000,29.16,29.16,28.68,29.01,381497,0
+BUG.US,D,20240911,000000,29.01,29.34,28.66,29.33,87622,0
+BUG.US,D,20240912,000000,29.39,29.71,29.325,29.57,73953,0
+BUG.US,D,20240913,000000,29.71,30.03,29.71,29.93,80426,0
+BUG.US,D,20240916,000000,29.89,30.18,29.87,30.15,199429,0
+BUG.US,D,20240917,000000,30.26,30.34,30.06,30.2,230643,0
+BUG.US,D,20240918,000000,30.19,30.21,29.73,29.86,244357,0
+BUG.US,D,20240919,000000,30.49,30.5773,30.2,30.39,114082,0
+BUG.US,D,20240920,000000,30.26,30.585,30.2,30.57,74554,0
+BUG.US,D,20240923,000000,30.61,30.79,30.59,30.7,54359,0
+BUG.US,D,20240924,000000,30.74,30.825,30.5113,30.76,93074,0
+BUG.US,D,20240925,000000,30.69,30.72,30.35,30.44,57702,0
+BUG.US,D,20240926,000000,30.86,31,30.48,30.87,98109,0
+BUG.US,D,20240927,000000,30.81,30.818101,30.53,30.67,202946,0
+BUG.US,D,20240930,000000,30.62,30.98,30.62,30.95,70910,0
+BUG.US,D,20241001,000000,30.93,30.93,30.11,30.22,133504,0
+BUG.US,D,20241002,000000,30.11,30.4776,30.1062,30.29,59696,0
+BUG.US,D,20241003,000000,30.14,30.260568,30.04,30.13,66273,0
+BUG.US,D,20241004,000000,30.52,30.66,30.25,30.6,87411,0
+BUG.US,D,20241007,000000,30.49,30.56,30.11,30.22,54524,0
+BUG.US,D,20241008,000000,30.33,30.78,30.33,30.71,111730,0
+BUG.US,D,20241009,000000,30.77,31.49,30.77,31.42,142574,0
+BUG.US,D,20241010,000000,31.23,32,31.19,31.97,148177,0
+BUG.US,D,20241011,000000,32.03,32.4468,32.02,32.33,134215,0
+BUG.US,D,20241014,000000,32.57,32.65,32.1,32.33,87977,0
+BUG.US,D,20241015,000000,32.33,32.399,32.05,32.2,140999,0
+BUG.US,D,20241016,000000,32.2,32.23,31.91,32.08,125276,0
+BUG.US,D,20241017,000000,32.12,32.1981,31.8534,31.92,69880,0
+BUG.US,D,20241018,000000,32.05,32.1686,31.87,31.88,55742,0
+BUG.US,D,20241021,000000,31.92,32.2999,31.7101,31.92,83414,0
+BUG.US,D,20241022,000000,31.67,31.82,31.61,31.66,57426,0
+BUG.US,D,20241023,000000,31.5,31.51,30.86,30.88,118669,0
+BUG.US,D,20241024,000000,31.11,31.26,30.95,31.03,84082,0
+BUG.US,D,20241025,000000,31.17,31.46,30.9801,31.1,50660,0
+BUG.US,D,20241028,000000,31.32,31.507,31.177,31.22,69154,0
+BUG.US,D,20241029,000000,31.02,31.25,30.85,31.14,93332,0
+BUG.US,D,20241030,000000,31.09,31.24,30.63,30.69,64035,0
+BUG.US,D,20241031,000000,30.87,31.2,30.41,30.49,107374,0
+BUG.US,D,20241101,000000,30.71,30.72,30.46,30.51,46245,0
+BUG.US,D,20241104,000000,30.44,30.7344,30.265,30.55,143472,0
+BUG.US,D,20241105,000000,30.6,31.09,30.6,31.03,89803,0
+BUG.US,D,20241106,000000,31.86,32.31,31.79,32.24,129043,0
+BUG.US,D,20241107,000000,32.33,32.6097,32.2307,32.55,179066,0
+BUG.US,D,20241108,000000,32.59,32.87,32.55,32.77,205384,0
+BUG.US,D,20241111,000000,33.06,33.48,33.06,33.4,148274,0
+BUG.US,D,20241112,000000,33.24,33.47,33.075,33.43,268502,0
+BUG.US,D,20241113,000000,33.62,34.1599,33.5,33.56,283978,0
+BUG.US,D,20241114,000000,33.56,33.56,33.15,33.16,130346,0
+BUG.US,D,20241115,000000,32.87,33.01,32.38,32.53,135227,0
+BUG.US,D,20241118,000000,32.6,32.719,32.35,32.38,70885,0
+BUG.US,D,20241119,000000,32.16,32.6989,32.1,32.62,102173,0
+BUG.US,D,20241120,000000,32.59,32.74,32.174,32.7,192616,0
+BUG.US,D,20241121,000000,32.74,33.6168,32.7175,33.36,519510,0
+BUG.US,D,20241122,000000,33.47,33.5833,33.3,33.52,211018,0
+BUG.US,D,20241125,000000,33.66,33.7551,33.332,33.38,187270,0
+BUG.US,D,20241126,000000,33.5,33.8347,33.45,33.79,92621,0
+BUG.US,D,20241127,000000,33.78,33.78,33.275,33.52,198543,0
+BUG.US,D,20241129,000000,33.52,33.62,33.45,33.53,49187,0
+BUG.US,D,20241202,000000,33.5,33.89,33.26,33.76,94272,0
+BUG.US,D,20241203,000000,33.47,33.7099,33.35,33.66,111022,0
+BUG.US,D,20241204,000000,34.2,34.58,33.92,34.51,168238,0
+BUG.US,D,20241205,000000,34.25,34.429,34.09,34.12,114023,0
+BUG.US,D,20241206,000000,34.21,34.3993,34.13,34.28,88056,0
+BUG.US,D,20241209,000000,34.84,34.92,34.21,34.23,290301,0
+BUG.US,D,20241210,000000,34.12,34.1599,33.7,33.87,111472,0
+BUG.US,D,20241211,000000,34.12,34.4,33.97,34.29,97586,0
+BUG.US,D,20241212,000000,34.11,34.39,34.11,34.33,62976,0
+BUG.US,D,20241213,000000,34.42,34.42,33.64,33.75,89713,0
+BUG.US,D,20241216,000000,33.72,34.28,33.55,34.21,134357,0
+BUG.US,D,20241217,000000,33.96,34.05,33.71,33.88,116681,0
+BUG.US,D,20241218,000000,33.9,33.9,32.0914,32.22,271700,0
+BUG.US,D,20241219,000000,32.73,32.92,32.27,32.48,151476,0
+BUG.US,D,20241220,000000,32.13,32.9899,32,32.68,106060,0
+BUG.US,D,20241223,000000,32.59,32.7,32.3104,32.58,97619,0
+BUG.US,D,20241224,000000,32.56,32.76,32.44,32.73,46797,0
+BUG.US,D,20241226,000000,32.57,32.9,32.51,32.84,84054,0
+BUG.US,D,20241227,000000,32.76,32.76,32.1388,32.49,113277,0
+BUG.US,D,20241230,000000,32.14,32.397,31.78,32.19,119202,0
+BUG.US,D,20241231,000000,32.36,32.36,31.9701,32.09,98181,0
+BUG.US,D,20250102,000000,32.43,32.635,31.95,32.13,198886,0
+BUG.US,D,20250103,000000,32.29,32.59,32.25,32.49,195966,0
+BUG.US,D,20250106,000000,32.68,32.83,32.32,32.45,427323,0
+BUG.US,D,20250107,000000,32.5,32.58,31.86,32.06,100517,0
+BUG.US,D,20250108,000000,31.94,32.19,31.58,32.08,110277,0
+BUG.US,D,20250110,000000,31.92,32.03,31.62,31.87,122749,0
+BUG.US,D,20250113,000000,31.57,31.72,31.25,31.56,127801,0
+BUG.US,D,20250114,000000,31.84,32.0178,31.6333,31.87,84207,0
+BUG.US,D,20250115,000000,32.335,32.475,32.14,32.37,103583,0
+BUG.US,D,20250116,000000,32.53,32.7919,32.345,32.62,78823,0
+BUG.US,D,20250117,000000,32.9,33.05,32.47,32.49,121755,0
+BUG.US,D,20250121,000000,32.84,33.1,32.66,33.1,108373,0
+BUG.US,D,20250122,000000,33.22,33.33,33,33.31,92582,0
+BUG.US,D,20250123,000000,33.09,33.37,32.98,33.37,82475,0
+BUG.US,D,20250124,000000,33.38,33.75,33.27,33.32,124116,0
+BUG.US,D,20250127,000000,32.74,33.84,32.74,33.26,180036,0
+BUG.US,D,20250128,000000,33.36,34.5595,33.29,34.55,1059572,0
+BUG.US,D,20250129,000000,34.56,34.56,33.95,34.11,291100,0
+BUG.US,D,20250130,000000,34.45,34.77,34.3,34.5,285626,0
+BUG.US,D,20250131,000000,34.63,34.72,34.14,34.26,276025,0
+BUG.US,D,20250203,000000,33.67,34.369,33.55,34.23,235267,0
+BUG.US,D,20250204,000000,34.28,34.73,34.2077,34.71,333798,0
+BUG.US,D,20250205,000000,34.49,35.32,34.49,35.32,191301,0
+BUG.US,D,20250206,000000,35.13,35.155,34.71,34.79,324482,0
+BUG.US,D,20250207,000000,35.1,35.34,34.81,34.94,803175,0
+BUG.US,D,20250210,000000,35.22,35.48,35.0711,35.43,325799,0
+BUG.US,D,20250211,000000,35.25,35.39,35.0536,35.32,268792,0
+BUG.US,D,20250212,000000,35.075,35.44,34.85,35.35,162841,0
+BUG.US,D,20250213,000000,35.69,36.4885,35.62,36.46,963691,0
+BUG.US,D,20250214,000000,36.59,36.66,36.25,36.6,531919,0
+BUG.US,D,20250218,000000,36.69,36.81,36.4842,36.78,273847,0
+BUG.US,D,20250219,000000,36.72,36.72,36.24,36.58,219913,0
+BUG.US,D,20250220,000000,36.42,36.42,35.3619,35.79,260407,0
+BUG.US,D,20250221,000000,35.94,35.94,34.68,34.72,369042,0
+BUG.US,D,20250224,000000,34.94,34.94,33.91,34.37,376040,0
+BUG.US,D,20250225,000000,34.34,34.34,33.65,34.03,265188,0
+BUG.US,D,20250226,000000,34.15,34.55,34.0535,34.185,217165,0
+BUG.US,D,20250227,000000,34.38,34.435,33.56,33.59,249916,0
+BUG.US,D,20250228,000000,33.5,33.89,33.26,33.87,225047,0
+BUG.US,D,20250303,000000,34.16,34.29,33.167,33.33,226358,0
+BUG.US,D,20250304,000000,33.27,34.21,33,33.82,313358,0
+BUG.US,D,20250305,000000,33.64,34.2144,33.28,34.08,203931,0
+BUG.US,D,20250306,000000,33.8,34.37,33.3801,33.42,250500,0
+BUG.US,D,20250307,000000,33.34,33.64,32.47,33.38,281760,0
+BUG.US,D,20250310,000000,32.81,32.81,31.85,32.05,312313,0
+BUG.US,D,20250311,000000,32.07,32.89,32.07,32.45,210298,0
+BUG.US,D,20250312,000000,33.02,33.135,32.4908,32.79,263440,0
+BUG.US,D,20250313,000000,32.4,32.44,31.6296,31.7,321298,0
+BUG.US,D,20250314,000000,32.11,32.739,32.08,32.67,193243,0
+BUG.US,D,20250317,000000,32.85,33.8,32.85,33.62,191276,0
+BUG.US,D,20250318,000000,33.46,33.5099,33.059743,33.45,174860,0
+BUG.US,D,20250319,000000,33.51,34.11,33.3885,33.81,141950,0
+BUG.US,D,20250320,000000,33.44,33.8294,33.31,33.41,129961,0
+BUG.US,D,20250321,000000,33.1,33.51,32.87,33.43,335113,0
+BUG.US,D,20250324,000000,34.02,34.1,33.79,34.02,339375,0
+BUG.US,D,20250325,000000,34.07,34.49,34.07,34.48,249157,0
+BUG.US,D,20250326,000000,34.35,34.41,33.68,33.86,247332,0
+BUG.US,D,20250327,000000,33.76,33.81,33.3209,33.5,128369,0
+BUG.US,D,20250328,000000,33.32,33.44,32.5804,32.84,242087,0
+BUG.US,D,20250331,000000,32.18,32.38,31.651,32.34,533709,0
+BUG.US,D,20250401,000000,32.25,32.67,32.02,32.67,168440,0
+BUG.US,D,20250402,000000,32.17,33.0701,32.17,32.92,80648,0
+BUG.US,D,20250403,000000,31.63,32.21,31.2523,31.51,435146,0
+BUG.US,D,20250404,000000,30.78,30.96,29.83,30.13,717414,0
+BUG.US,D,20250407,000000,29.59,31.8799,29.07,30.52,468687,0
+BUG.US,D,20250408,000000,31.2,31.4927,29.53,29.9,591556,0
+BUG.US,D,20250409,000000,29.86,32.9492,29.75,32.8,572344,0
+BUG.US,D,20250410,000000,31.95,32.2,31.05,31.77,472643,0
+BUG.US,D,20250411,000000,31.95,32.5785,31.7036,32.54,169195,0
+BUG.US,D,20250414,000000,32.9,33.135,32.19,32.54,133550,0
+BUG.US,D,20250415,000000,32.56,32.99,32.56,32.91,451960,0
+BUG.US,D,20250416,000000,32.41,32.71,31.8524,32.14,310191,0
+BUG.US,D,20250417,000000,32.46,32.46,31.9501,32.02,179098,0
+BUG.US,D,20250421,000000,31.75,31.845,30.7777,31.04,157569,0
+BUG.US,D,20250422,000000,31.29,31.68,31.07,31.5,189986,0
+BUG.US,D,20250423,000000,32.23,32.63,31.98,32.04,2851598,0
+BUG.US,D,20250424,000000,32.19,33.13,32.15,33.03,252271,0
+BUG.US,D,20250425,000000,32.868,33.29,32.7601,33.27,235387,0
+BUG.US,D,20250428,000000,33.36,33.52,33.0135,33.43,144483,0
+BUG.US,D,20250429,000000,33.49,34.0997,33.44,34,357056,0
+BUG.US,D,20250430,000000,33.47,33.98,33.255,33.92,246111,0
+BUG.US,D,20250501,000000,34.14,34.201,33.75,33.79,211483,0
+BUG.US,D,20250502,000000,34.41,34.41,34.09,34.18,176563,0
+BUG.US,D,20250505,000000,34,34.77,34,34.55,271513,0
+BUG.US,D,20250506,000000,34.07,34.73,34.04,34.5,232379,0
+BUG.US,D,20250507,000000,34.35,34.58,34.0801,34.37,210559,0
+BUG.US,D,20250508,000000,34.15,34.36,33.8159,34.13,454711,0
+BUG.US,D,20250509,000000,33.99,33.99,33.31,33.58,230432,0
+BUG.US,D,20250512,000000,34.61,34.82,34.1725,34.81,309952,0
+BUG.US,D,20250513,000000,34.68,35.2699,34.62,34.96,346010,0
+BUG.US,D,20250514,000000,35.03,35.08,34.43,34.51,137130,0
+BUG.US,D,20250515,000000,34.4,34.72,34.2528,34.62,123957,0
+BUG.US,D,20250516,000000,34.71,34.97,34.62,34.91,209872,0
+BUG.US,D,20250519,000000,34.39,34.89,34.38,34.83,84115,0
+BUG.US,D,20250520,000000,34.73,34.91,34.63,34.89,114082,0
+BUG.US,D,20250521,000000,34.39,34.8327,34.0901,34.1,199831,0
+BUG.US,D,20250522,000000,34.2,34.92,34.14,34.7,129355,0
+BUG.US,D,20250523,000000,34.31,34.9499,34.16,34.77,149016,0
+BUG.US,D,20250527,000000,35.31,35.68,35.17,35.64,228694,0
+BUG.US,D,20250528,000000,35.23,35.23,34.77,34.82,216743,0
+BUG.US,D,20250529,000000,34.81,34.85,34.13,34.49,207490,0
+BUG.US,D,20250530,000000,34.6,34.98,34.4107,34.91,223506,0
+BUG.US,D,20250602,000000,34.89,35.5,34.64,35.49,171391,0
+BUG.US,D,20250603,000000,35.47,35.79,35.34,35.75,242882,0
+BUG.US,D,20250604,000000,35.7,36.03,35.5701,35.64,266359,0
+BUG.US,D,20250605,000000,35.77,36.1525,35.655,35.78,238648,0
+BUG.US,D,20250606,000000,36.1,36.26,35.8,36.21,162821,0
+BUG.US,D,20250609,000000,36.24,36.38,35.79,35.8,144040,0
+BUG.US,D,20250610,000000,35.8,35.99,35.4801,35.72,133265,0
+BUG.US,D,20250611,000000,36.01,36.26,35.758437,35.86,297847,0
+BUG.US,D,20250612,000000,35.82,36.32,35.82,36.06,170945,0
+BUG.US,D,20250613,000000,35.54,36.24,35.54,35.7,111668,0
+BUG.US,D,20250616,000000,35.9,36.51,35.83,36.26,144140,0
+BUG.US,D,20250617,000000,36.05,36.4383,35.92,36.23,121715,0
+BUG.US,D,20250618,000000,36.36,36.389,35.96,36.05,71895,0
+BUG.US,D,20250620,000000,36.19,36.2394,35.476,35.6,469538,0
+BUG.US,D,20250623,000000,35.52,36.43,35.06,36.39,788263,0
+BUG.US,D,20250624,000000,36.68,36.72,36.33,36.55,414713,0
+BUG.US,D,20250625,000000,36.94,37.5547,36.8,36.85,297650,0
+BUG.US,D,20250626,000000,36.89,37.08,36.59,37.01,232794,0
+BUG.US,D,20250627,000000,37.08,37.08,36.45,36.62,651038,0
+BUG.US,D,20250630,000000,36.78,37.12,36.71,37.1,487072,0
+BUG.US,D,20250701,000000,36.935,37.0225,35.9346,36.38,429542,0
+BUG.US,D,20250702,000000,36.32,36.3932,36.0702,36.31,196006,0
+BUG.US,D,20250703,000000,36.59,37.2392,36.57,37.14,245191,0
+BUG.US,D,20250707,000000,36.94,37.17,36.69,36.93,241823,0
+BUG.US,D,20250708,000000,37.09,37.1172,36.52,36.97,171398,0
+BUG.US,D,20250709,000000,37.13,37.44,36.86,37.41,202629,0
+BUG.US,D,20250710,000000,37.31,37.48,35.78,35.85,674801,0
+BUG.US,D,20250711,000000,35.635,35.77,34.709,34.78,640024,0
+BUG.US,D,20250714,000000,34.75,35.2999,34.57,35.18,315317,0
+BUG.US,D,20250715,000000,35.3,35.4,34.99,35.03,239926,0
+BUG.US,D,20250716,000000,35.1,35.3199,34.725,35.1,266181,0
+BUG.US,D,20250717,000000,35.1,35.5106,35.09,35.29,239699,0
+BUG.US,D,20250718,000000,35.33,35.65,35.27,35.47,226496,0
+BUG.US,D,20250721,000000,35.71,36.12,35.55,35.83,341651,0
+BUG.US,D,20250722,000000,35.87,35.97,35.51,35.58,173268,0
+BUG.US,D,20250723,000000,35.77,35.77,35.28,35.69,208160,0
+BUG.US,D,20250724,000000,35.69,35.7668,35.32,35.57,156477,0
+BUG.US,D,20250725,000000,35.68,35.955,35.5,35.69,134296,0
+BUG.US,D,20250728,000000,35.76,35.83,35.4,35.6,151765,0
+BUG.US,D,20250729,000000,35.75,36.0625,35.28,35.72,306249,0
+BUG.US,D,20250730,000000,35.63,35.64,34.7701,35.24,374051,0
+BUG.US,D,20250731,000000,35.45,35.6,34.6,34.65,558170,0
+BUG.US,D,20250801,000000,34.21,34.38,33.34,33.72,446146,0
+BUG.US,D,20250804,000000,34.01,34.44,34,34.41,168017,0
+BUG.US,D,20250805,000000,34.56,34.56,33.5601,33.57,188875,0
+BUG.US,D,20250806,000000,33.75,34.039,33.55,34.03,173091,0
+BUG.US,D,20250807,000000,33.77,33.87,32.16,32.78,560467,0
+BUG.US,D,20250808,000000,32.81,32.98,32.213,32.26,375530,0
+BUG.US,D,20250811,000000,32.2,32.7799,32.135,32.23,354205,0
+BUG.US,D,20250812,000000,32.37,33.23,32.37,33.19,385581,0
+BUG.US,D,20250813,000000,33.63,33.81,33.365,33.78,328058,0
+BUG.US,D,20250814,000000,33.47,33.72,32.96,33.03,178167,0
+BUG.US,D,20250815,000000,33.09,33.49,33.09,33.48,115337,0
+BUG.US,D,20250818,000000,33.59,33.6399,33.33,33.6,256945,0
+BUG.US,D,20250819,000000,33.92,34.05,33.33,33.47,391742,0
+BUG.US,D,20250820,000000,33.42,33.56,33.07,33.43,190350,0
+BUG.US,D,20250821,000000,33.32,33.3599,32.96,33.24,151229,0
+BUG.US,D,20250822,000000,33.39,34.1161,33.2,33.93,209061,0
+BUG.US,D,20250825,000000,34.21,34.21,33.49,33.51,172440,0
+BUG.US,D,20250826,000000,33.4,33.785,33.3,33.335,244485,0
+BUG.US,D,20250827,000000,33.52,33.93,33.5,33.84,212638,0
+BUG.US,D,20250828,000000,33.84,34.45,33.84,34.35,242963,0
+BUG.US,D,20250829,000000,34.49,34.63,34.085,34.23,165179,0
+BUG.US,D,20250902,000000,33.69,33.93,33.3576,33.65,196225,0
+BUG.US,D,20250903,000000,33.73,33.73,33.28,33.69,238381,0
+BUG.US,D,20250904,000000,33.72,33.73,33.11,33.65,247634,0
+BUG.US,D,20250905,000000,33.9,34.279,33.59,34.14,445454,0
+BUG.US,D,20250908,000000,34.33,34.75,34.13,34.74,356520,0
+BUG.US,D,20250909,000000,34.56,34.6587,34.2201,34.36,181914,0
+BUG.US,D,20250910,000000,34.61,34.64,33.64,33.74,258321,0
+BUG.US,D,20250911,000000,33.91,34.4096,33.91,34.38,714829,0
+BUG.US,D,20250912,000000,34.3,34.43,33.9028,34.03,185505,0
+BUG.US,D,20250915,000000,34.15,34.49,34.095,34.28,218765,0
+BUG.US,D,20250916,000000,34.31,34.34,33.87,34.15,204305,0
+BUG.US,D,20250917,000000,34.2,34.58,33.9,34.22,428498,0
+BUG.US,D,20250918,000000,34.76,35.3699,34.65,35.25,283553,0
+BUG.US,D,20250919,000000,35.49,35.55,35.1109,35.48,261403,0
+BUG.US,D,20250922,000000,35.41,35.82,35.12,35.75,217089,0
+BUG.US,D,20250923,000000,35.79,35.86,35.16,35.22,206205,0
+BUG.US,D,20250924,000000,35.25,35.53,34.802,34.9,281529,0
+BUG.US,D,20250925,000000,34.75,35.12,34.48,35.03,405131,0
+BUG.US,D,20250926,000000,35.06,35.47,34.98,35.38,216688,0
+BUG.US,D,20250929,000000,35.725,35.85,35.44,35.61,139860,0
+BUG.US,D,20250930,000000,35.64,35.64,34.9,35.19,214697,0
+BUG.US,D,20251001,000000,35.06,35.4,34.85,35.26,226977,0
+BUG.US,D,20251002,000000,35.47,35.59,35.2,35.54,226967,0
+BUG.US,D,20251003,000000,35.61,35.77,35.2201,35.31,216216,0
+BUG.US,D,20251006,000000,35.65,36.07,35.42,35.8,197188,0
+BUG.US,D,20251007,000000,35.82,35.82,34.66,34.88,350429,0
+BUG.US,D,20251008,000000,35.15,35.88,35,35.87,447400,0
+BUG.US,D,20251009,000000,35.82,35.98,35.3202,35.95,248423,0
+BUG.US,D,20251010,000000,35.96,36.135,34.6612,34.73,488208,0
+BUG.US,D,20251013,000000,35.22,35.2899,34.8,35.08,380901,0
+BUG.US,D,20251014,000000,34.64,34.81,34.24,34.54,171513,0
+BUG.US,D,20251015,000000,34.74,34.911817,34.315,34.54,277922,0
+BUG.US,D,20251016,000000,34.76,34.99,33.95,34.19,260909,0
+BUG.US,D,20251017,000000,33.92,34.256,33.85,34.18,130744,0
+BUG.US,D,20251020,000000,34.45,34.98,34.45,34.92,194809,0
+BUG.US,D,20251021,000000,34.87,35.5,34.79,35.39,143065,0
+BUG.US,D,20251022,000000,35.36,35.5,34.6584,34.95,225142,0
+BUG.US,D,20251023,000000,34.96,35.4,34.88,35.34,194723,0
+BUG.US,D,20251024,000000,35.56,35.865,35.46,35.6,210133,0
+BUG.US,D,20251027,000000,35.87,35.95,35.58,35.66,149443,0
+BUG.US,D,20251028,000000,35.78,36.1812,35.78,35.94,387322,0
+BUG.US,D,20251029,000000,35,35,33.775,33.95,471506,0
+BUG.US,D,20251030,000000,33.77,34.5143,33.7604,34,265141,0
+BUG.US,D,20251031,000000,34.15,34.5175,34.02,34.4,157370,0
+BUG.US,D,20251103,000000,34.43,34.58,34.06,34.51,151849,0
+BUG.US,D,20251104,000000,33.85,34.15,33.42,33.5,229886,0
+BUG.US,D,20251105,000000,33.58,33.69,33.37,33.58,230970,0
+BUG.US,D,20251106,000000,33.22,33.41,32.62,33.17,341608,0
+BUG.US,D,20251107,000000,32.79,33.3333,32.675,33.31,166556,0
+BUG.US,D,20251110,000000,33.6,33.93,33.35,33.85,362927,0
+BUG.US,D,20251111,000000,33.86,34.08,33.7,34,243577,0
+BUG.US,D,20251112,000000,34.05,34.15,33.35,33.42,241440,0
+BUG.US,D,20251113,000000,33.2,33.25,32.4401,32.53,218078,0
+BUG.US,D,20251114,000000,32.062,32.77,31.7906,32.64,203500,0
+BUG.US,D,20251117,000000,32.6,32.72,31.84,31.95,360772,0
+BUG.US,D,20251118,000000,31.77,32.0393,31.47,31.78,271851,0
+BUG.US,D,20251119,000000,31.715,31.8,31.46,31.51,182490,0
+BUG.US,D,20251120,000000,31.84,31.95,30.7001,30.76,815793,0
+BUG.US,D,20251121,000000,30.77,31.242,30.32,31.03,433304,0
+BUG.US,D,20251124,000000,31.1,31.27,31,31.1,270925,0
+BUG.US,D,20251125,000000,30.98,31.62,30.88,31.55,212049,0
+BUG.US,D,20251126,000000,31.46,31.46,31.04,31.13,232882,0
+BUG.US,D,20251128,000000,31.23,31.521,31.2012,31.45,121334,0
+BUG.US,D,20251201,000000,31.18,31.36,30.95,31.14,373161,0
+BUG.US,D,20251202,000000,31.41,31.625,31.295,31.43,289762,0
+BUG.US,D,20251203,000000,31.08,31.98,30.98,31.94,555945,0
+BUG.US,D,20251204,000000,31.96,32.1184,31.86,32.11,391799,0
+BUG.US,D,20251205,000000,32.23,32.59,31.97,32.08,313807,0
+BUG.US,D,20251208,000000,32.16,32.3534,31.9601,32.2,251013,0
+BUG.US,D,20251209,000000,31.935,32.4384,31.9,32.32,162607,0
+BUG.US,D,20251210,000000,32.26,32.75,32.13,32.52,286545,0
+BUG.US,D,20251211,000000,32.33,32.67,32.225,32.49,569386,0
+BUG.US,D,20251212,000000,32.46,32.46,31.92,32.01,298740,0
+BUG.US,D,20251215,000000,32.16,32.2227,31.2861,31.33,248507,0
+BUG.US,D,20251216,000000,31.17,31.555,31.15,31.49,290574,0
+BUG.US,D,20251217,000000,31.41,31.52,30.805,30.83,642301,0
+BUG.US,D,20251218,000000,31.2,31.4699,31.03,31.24,339303,0
+BUG.US,D,20251219,000000,31.26,31.4,31.0901,31.22,250498,0
+BUG.US,D,20251222,000000,31.26,31.72,31.18,31.49,255276,0
+BUG.US,D,20251223,000000,31.38,31.485,30.98,31.15,625388,0
+BUG.US,D,20251224,000000,31.12,31.15,30.9,31.15,298979,0
+BUG.US,D,20251226,000000,31.11,31.22,31.01,31.2,207920,0
+BUG.US,D,20251229,000000,30.91,31.22,30.84,30.94,306518,0
+BUG.US,D,20251230,000000,30.86,31.035,30.81,30.82,286519,0
+BUG.US,D,20251231,000000,30.76,30.785,30.445,30.46,339913,0
+BUG.US,D,20260102,000000,30.642,30.68,29.535,29.75,533781,0
+BUG.US,D,20260105,000000,29.85,30.49,29.8,30.07,372806,0
+BUG.US,D,20260106,000000,30.03,30.41,29.985,30.4,349150,0
+BUG.US,D,20260107,000000,30.4,31.18,30.36,31.05,544587,0
+BUG.US,D,20260108,000000,31.03,31.03,30.5,30.66,331511,0
+BUG.US,D,20260109,000000,30.7,30.845,30.38,30.67,287388,0
+BUG.US,D,20260112,000000,30.62,30.91,30.45,30.73,249412,0
+BUG.US,D,20260113,000000,30.76,30.94,30.27,30.5,434842,0
+BUG.US,D,20260114,000000,30.38,30.69,30.0583,30.3,532258,0
+BUG.US,D,20260115,000000,30.42,30.6511,30.1,30.19,514495,0
+BUG.US,D,20260116,000000,30.18,30.23,29.75,29.84,426840,0
+BUG.US,D,20260120,000000,29.29,29.655,29.06,29.13,635762,0
+BUG.US,D,20260121,000000,29.18,29.4,28.8801,29.24,620082,0
+BUG.US,D,20260122,000000,29.4,29.685,29.39,29.65,334233,0
+BUG.US,D,20260123,000000,29.82,30.06,29.67,29.71,447775,0
+BUG.US,D,20260126,000000,29.82,30.29,29.82,30.25,389238,0
+BUG.US,D,20260127,000000,30.49,30.8095,30.16,30.27,418671,0
+BUG.US,D,20260128,000000,30.37,30.54,29.96,29.96,397999,0
+BUG.US,D,20260129,000000,29.67,29.75,28.565,28.84,1093302,0
+BUG.US,D,20260130,000000,28.67,28.905,28.49,28.63,578172,0
+BUG.US,D,20260202,000000,28.58,28.98,28.35,28.67,655784,0
+BUG.US,D,20260203,000000,28.435,28.47,26.75,27.21,1154743,0
+BUG.US,D,20260204,000000,26.77,27.38,26.1638,27.18,2785519,0
+BUG.US,D,20260205,000000,27.1,27.43,26.08,26.26,1101629,0
+BUG.US,D,20260206,000000,26.69,27.045,26.25,26.94,891263,0
+BUG.US,D,20260209,000000,26.91,27.68,26.69,27.56,667598,0
+BUG.US,D,20260210,000000,27.68,28.2201,27.63,27.89,700656,0
+BUG.US,D,20260211,000000,28.1,28.13,27.25,27.7,1128665,0
+BUG.US,D,20260212,000000,27.7,27.96,26.7,27.13,845020,0
+BUG.US,D,20260213,000000,27.285,28.11,27.27,27.89,709562,0
+BUG.US,D,20260217,000000,27.7,27.73,26.83,27.16,856943,0
+BUG.US,D,20260218,000000,26.8,27.18,26.5,27.02,945373,0

daily/us/nasdaq etfs/ca.us.txt

@@ -0,0 +1,464 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CA.US,D,20231219,000000,25.27,25.28,25.265,25.265,2502,0
+CA.US,D,20231220,000000,25.31,25.34,25.3096,25.325,1702,0
+CA.US,D,20231221,000000,25.34,25.34,25.325,25.325,1310,0
+CA.US,D,20231222,000000,25.33,25.33,25.315,25.315,900,0
+CA.US,D,20231226,000000,25.33,25.34,25.325,25.325,1423,0
+CA.US,D,20231227,000000,25.38,25.41,25.38,25.405,4801,0
+CA.US,D,20231228,000000,25.36,25.36,25.36,25.36,260,0
+CA.US,D,20231229,000000,25.395,25.395,25.395,25.395,200,0
+CA.US,D,20240102,000000,25.35,25.37,25.35,25.35,101,0
+CA.US,D,20240103,000000,25.3688,25.41,25.3688,25.395,861,0
+CA.US,D,20240104,000000,25.35,25.36,25.345,25.345,321,0
+CA.US,D,20240105,000000,25.31,25.34,25.31,25.34,502,0
+CA.US,D,20240108,000000,25.42,25.42,25.405,25.405,204,0
+CA.US,D,20240109,000000,25.42,25.42,25.39,25.39,200,0
+CA.US,D,20240110,000000,25.39,25.4,25.37,25.37,6519,0
+CA.US,D,20240111,000000,25.4,25.4,25.4,25.4,18,0
+CA.US,D,20240112,000000,25.39,25.39,25.39,25.39,18,0
+CA.US,D,20240116,000000,25.325,25.325,25.325,25.325,1,0
+CA.US,D,20240117,000000,25.28,25.28,25.265,25.265,500203,0
+CA.US,D,20240118,000000,25.24,25.25,25.1965,25.2051,1401,0
+CA.US,D,20240119,000000,25.17,25.17,25.17,25.17,2,0
+CA.US,D,20240122,000000,25.19,25.1942,25.19,25.19,404,0
+CA.US,D,20240123,000000,25.15,25.15,25.15,25.15,1,0
+CA.US,D,20240124,000000,25.15,25.17,25.14,25.16,901,0
+CA.US,D,20240125,000000,25.175,25.19,25.175,25.175,148,0
+CA.US,D,20240126,000000,25.165,25.165,25.165,25.165,12,0
+CA.US,D,20240129,000000,25.25,25.26,25.2455,25.2455,702,0
+CA.US,D,20240130,000000,25.27,25.3,25.26,25.28,1200,0
+CA.US,D,20240131,000000,25.425,25.425,25.425,25.425,2,0
+CA.US,D,20240201,000000,25.505,25.505,25.505,25.505,10,0
+CA.US,D,20240202,000000,25.32,25.32,25.32,25.32,5,0
+CA.US,D,20240205,000000,25.21,25.21,25.21,25.21,2,0
+CA.US,D,20240206,000000,25.26,25.26,25.26,25.26,10,0
+CA.US,D,20240207,000000,25.25,25.25,25.25,25.25,101,0
+CA.US,D,20240208,000000,25.25,25.25,25.25,25.25,1,0
+CA.US,D,20240209,000000,25.245,25.245,25.245,25.245,44,0
+CA.US,D,20240212,000000,25.3,25.3,25.3,25.3,1,0
+CA.US,D,20240213,000000,25.1999,25.1999,25.17,25.17,3100,0
+CA.US,D,20240214,000000,25.24,25.24,25.24,25.24,1,0
+CA.US,D,20240215,000000,25.26,25.26,25.26,25.26,10,0
+CA.US,D,20240216,000000,25.23,25.26,25.23,25.24,2215,0
+CA.US,D,20240220,000000,25.28,25.28,25.27,25.27,102,0
+CA.US,D,20240221,000000,25.27,25.27,25.27,25.27,30,0
+CA.US,D,20240222,000000,25.26,25.26,25.26,25.26,2,0
+CA.US,D,20240223,000000,25.3,25.3,25.3,25.3,38,0
+CA.US,D,20240226,000000,25.32,25.33,25.3,25.3,406,0
+CA.US,D,20240227,000000,25.245,25.26,25.245,25.245,220,0
+CA.US,D,20240228,000000,25.2801,25.34,25.2801,25.31,1015,0
+CA.US,D,20240229,000000,25.31,25.34,25.31,25.31,103,0
+CA.US,D,20240301,000000,25.31,25.31,25.28,25.28,419,0
+CA.US,D,20240304,000000,25.15,25.2751,25.15,25.2751,672,0
+CA.US,D,20240305,000000,25.31,25.31,25.3,25.3,361,0
+CA.US,D,20240306,000000,25.33,25.33,25.3069,25.3069,191,0
+CA.US,D,20240307,000000,25.33,25.33,25.33,25.33,1,0
+CA.US,D,20240308,000000,25.35,25.35,25.35,25.35,53,0
+CA.US,D,20240311,000000,25.35,25.35,25.35,25.35,1,0
+CA.US,D,20240312,000000,25.33,25.33,25.33,25.33,1,0
+CA.US,D,20240313,000000,25.3388,25.36,25.3388,25.3388,305,0
+CA.US,D,20240314,000000,25.28,25.28,25.28,25.28,16,0
+CA.US,D,20240315,000000,25.24,25.2679,25.24,25.2679,1006,0
+CA.US,D,20240318,000000,25.29,25.29,25.27,25.27,227,0
+CA.US,D,20240319,000000,25.31,25.31,25.28,25.28,342,0
+CA.US,D,20240320,000000,25.28,26.77,25.25,25.25,6720,0
+CA.US,D,20240321,000000,25.24,25.24,25.24,25.24,9,0
+CA.US,D,20240322,000000,25.27,25.3,25.27,25.27,100,0
+CA.US,D,20240325,000000,25.61,25.61,25.23,25.23,911,0
+CA.US,D,20240326,000000,25.2,25.23,25.2,25.2,101,0
+CA.US,D,20240327,000000,25.21,25.21,25.21,25.21,1,0
+CA.US,D,20240328,000000,25.2294,25.2294,25.2294,25.2294,1351,0
+CA.US,D,20240401,000000,25.07,25.07,25.07,25.07,1,0
+CA.US,D,20240402,000000,25,25,25,25,2,0
+CA.US,D,20240403,000000,24.92,24.92,24.92,24.92,18,0
+CA.US,D,20240404,000000,25.05,25.05,24.99,25.05,139,0
+CA.US,D,20240405,000000,24.895,24.895,24.895,24.895,1598,0
+CA.US,D,20240408,000000,24.98,24.98,24.98,24.98,167,0
+CA.US,D,20240409,000000,24.9613,24.98,24.9613,24.9613,112,0
+CA.US,D,20240410,000000,24.86,24.86,24.845,24.845,518,0
+CA.US,D,20240411,000000,24.855,24.855,24.855,24.855,24,0
+CA.US,D,20240412,000000,24.9131,24.9131,24.9131,24.9131,2,0
+CA.US,D,20240415,000000,24.896,24.896,24.896,24.896,3,0
+CA.US,D,20240416,000000,24.89,24.89,24.89,24.89,10,0
+CA.US,D,20240417,000000,24.915,24.915,24.915,24.915,10,0
+CA.US,D,20240418,000000,24.91,24.96,24.91,24.96,303,0
+CA.US,D,20240419,000000,24.84,24.89,24.84,24.84,400,0
+CA.US,D,20240422,000000,24.845,24.9,24.845,24.845,100,0
+CA.US,D,20240423,000000,24.9459,24.9459,24.9459,24.9459,1,0
+CA.US,D,20240424,000000,24.92,24.92,24.92,24.92,12,0
+CA.US,D,20240425,000000,24.82,24.82,24.82,24.82,2,0
+CA.US,D,20240426,000000,24.845,24.845,24.845,24.845,1,0
+CA.US,D,20240429,000000,24.8659,24.8659,24.8659,24.8659,5,0
+CA.US,D,20240430,000000,24.8459,24.8459,24.8459,24.8459,9,0
+CA.US,D,20240501,000000,24.8153,24.8153,24.8153,24.8153,1,0
+CA.US,D,20240502,000000,24.845,24.87,24.845,24.845,100,0
+CA.US,D,20240503,000000,24.91,24.91,24.885,24.885,101,0
+CA.US,D,20240506,000000,24.945,24.97,24.945,24.945,102,0
+CA.US,D,20240507,000000,25.01,25.03,25.01,25.01,299,0
+CA.US,D,20240508,000000,25.06,25.06,25.035,25.035,181,0
+CA.US,D,20240509,000000,25.06,25.06,25.04,25.04,102,0
+CA.US,D,20240510,000000,25.01,25.01,25.01,25.01,2,0
+CA.US,D,20240513,000000,25.025,25.025,25.025,25.025,2,0
+CA.US,D,20240514,000000,25.05,25.05,25.05,25.05,30,0
+CA.US,D,20240515,000000,25.11,25.11,25.11,25.11,2,0
+CA.US,D,20240516,000000,25.07,25.07,25.035,25.035,116,0
+CA.US,D,20240517,000000,25.02,25.02,25.01,25.01,117,0
+CA.US,D,20240520,000000,25,25,24.965,24.965,2178,0
+CA.US,D,20240521,000000,24.935,24.935,24.935,24.935,3,0
+CA.US,D,20240522,000000,24.865,24.865,24.865,24.865,184,0
+CA.US,D,20240523,000000,24.795,24.795,24.795,24.795,104,0
+CA.US,D,20240524,000000,24.79,24.79,24.79,24.79,2,0
+CA.US,D,20240528,000000,24.85,24.85,24.745,24.745,742,0
+CA.US,D,20240529,000000,24.69,24.69,24.69,24.69,101,0
+CA.US,D,20240530,000000,24.72,24.72,24.695,24.695,100,0
+CA.US,D,20240531,000000,24.75,24.75,24.7105,24.7105,101,0
+CA.US,D,20240603,000000,24.94,24.94,24.74,24.765,2327,0
+CA.US,D,20240604,000000,24.81,24.81,24.79,24.79,100,0
+CA.US,D,20240605,000000,24.86,24.87,24.8552,24.8552,1240,0
+CA.US,D,20240606,000000,24.95,24.95,24.935,24.935,100,0
+CA.US,D,20240607,000000,24.88,24.88,24.88,24.88,101,0
+CA.US,D,20240610,000000,24.86,24.86,24.86,24.86,88,0
+CA.US,D,20240611,000000,24.93,24.93,24.93,24.93,1,0
+CA.US,D,20240612,000000,24.98,24.98,24.98,24.98,4,0
+CA.US,D,20240613,000000,25.085,25.085,25.085,25.085,1,0
+CA.US,D,20240614,000000,25.105,25.105,25.105,25.105,10,0
+CA.US,D,20240617,000000,25.055,25.055,25.055,25.055,2,0
+CA.US,D,20240618,000000,25.12,25.12,25.12,25.12,1,0
+CA.US,D,20240620,000000,25.05,25.05,25.05,25.05,33,0
+CA.US,D,20240621,000000,25.085,25.085,25.085,25.085,10,0
+CA.US,D,20240624,000000,25.1001,25.1001,25.1001,25.1001,26,0
+CA.US,D,20240625,000000,25.0779,25.0958,25.06,25.0958,2101,0
+CA.US,D,20240626,000000,25.035,25.035,25.035,25.035,20,0
+CA.US,D,20240627,000000,25.0504,25.0504,25.0504,25.0504,20,0
+CA.US,D,20240628,000000,25.0078,25.0078,25.0078,25.0078,44,0
+CA.US,D,20240701,000000,24.885,24.885,24.885,24.885,10,0
+CA.US,D,20240702,000000,24.91,24.92,24.91,24.92,206,0
+CA.US,D,20240703,000000,24.93,24.9762,24.93,24.9762,102,0
+CA.US,D,20240705,000000,25.055,25.055,25.055,25.055,42,0
+CA.US,D,20240708,000000,25.055,25.055,25.055,25.055,17,0
+CA.US,D,20240709,000000,25.07,25.07,25.055,25.055,2042,0
+CA.US,D,20240710,000000,25.02,25.09,25.02,25.09,246,0
+CA.US,D,20240711,000000,25.1796,25.1796,25.06,25.07,959,0
+CA.US,D,20240712,000000,25.18,25.18,25.08,25.08,340,0
+CA.US,D,20240715,000000,25.07,25.07,25.07,25.07,19,0
+CA.US,D,20240716,000000,25.15,25.19,25.15,25.15,3227,0
+CA.US,D,20240717,000000,25.15,25.15,25.15,25.15,2,0
+CA.US,D,20240718,000000,25.13,25.13,25.13,25.13,6,0
+CA.US,D,20240719,000000,25.07,25.07,25.07,25.07,15,0
+CA.US,D,20240722,000000,25.14,25.14,25.14,25.14,33,0
+CA.US,D,20240723,000000,25.105,25.105,25.105,25.105,5,0
+CA.US,D,20240724,000000,25.1,25.1,25.07,25.07,306,0
+CA.US,D,20240725,000000,25.12,25.12,25.12,25.12,8,0
+CA.US,D,20240726,000000,25.15,25.15,25.15,25.15,1,0
+CA.US,D,20240729,000000,25.13,25.13,25.13,25.13,5,0
+CA.US,D,20240730,000000,25.13,25.13,25.13,25.13,1,0
+CA.US,D,20240731,000000,25.17,25.17,25.17,25.17,8,0
+CA.US,D,20240801,000000,25.1713,25.1713,25.1713,25.1713,8,0
+CA.US,D,20240802,000000,25.36,25.36,25.36,25.36,55,0
+CA.US,D,20240805,000000,25.35,25.36,24.83,25.36,8565,0
+CA.US,D,20240806,000000,25.3399,25.3399,25.315,25.315,212,0
+CA.US,D,20240807,000000,25.265,25.265,25.265,25.265,8,0
+CA.US,D,20240808,000000,25.165,25.165,25.165,25.165,41,0
+CA.US,D,20240809,000000,25.12,25.12,25.12,25.12,5,0
+CA.US,D,20240812,000000,25.1318,25.1318,25.13,25.13,215,0
+CA.US,D,20240813,000000,25.21,25.21,25.21,25.21,10,0
+CA.US,D,20240814,000000,25.23,25.23,25.23,25.23,5,0
+CA.US,D,20240815,000000,25.15,25.15,25.15,25.15,2,0
+CA.US,D,20240816,000000,25.165,25.165,25.165,25.165,5,0
+CA.US,D,20240819,000000,25.175,25.175,25.175,25.175,26,0
+CA.US,D,20240820,000000,25.21,25.21,25.21,25.21,21,0
+CA.US,D,20240821,000000,25.22,25.22,25.21,25.21,107,0
+CA.US,D,20240822,000000,25.19,25.19,25.19,25.19,1,0
+CA.US,D,20240823,000000,25.245,25.245,25.245,25.245,5,0
+CA.US,D,20240826,000000,25.23,25.23,25.23,25.23,37,0
+CA.US,D,20240827,000000,25.22,25.22,25.215,25.215,100,0
+CA.US,D,20240828,000000,25.205,25.205,25.205,25.205,41,0
+CA.US,D,20240829,000000,25.185,25.185,25.185,25.185,1,0
+CA.US,D,20240830,000000,25.22,25.22,25.22,25.22,4,0
+CA.US,D,20240903,000000,25.2,25.2,25.2,25.2,1,0
+CA.US,D,20240904,000000,25.25,25.25,25.25,25.25,57,0
+CA.US,D,20240905,000000,25.2545,25.2545,25.2545,25.2545,45,0
+CA.US,D,20240906,000000,25.297,25.297,25.297,25.297,37,0
+CA.US,D,20240909,000000,25.3011,25.3011,25.3011,25.3011,1,0
+CA.US,D,20240910,000000,25.31,25.31,25.31,25.31,51,0
+CA.US,D,20240911,000000,25.34,25.34,25.34,25.34,66,0
+CA.US,D,20240912,000000,25.335,25.335,25.335,25.335,1,0
+CA.US,D,20240913,000000,25.341,25.365,25.341,25.35,295,0
+CA.US,D,20240916,000000,25.41,25.41,25.34,25.34,301,0
+CA.US,D,20240917,000000,25.355,25.355,25.355,25.355,12,0
+CA.US,D,20240918,000000,25.3397,25.3397,25.3397,25.3397,10,0
+CA.US,D,20240919,000000,25.3207,25.39,25.3207,25.39,138,0
+CA.US,D,20240920,000000,25.35,25.35,25.35,25.35,31,0
+CA.US,D,20240923,000000,25.38,25.38,25.38,25.38,1,0
+CA.US,D,20240924,000000,25.35,25.39,25.35,25.39,800,0
+CA.US,D,20240925,000000,25.35,25.35,25.35,25.35,5,0
+CA.US,D,20240926,000000,25.37,25.37,25.37,25.37,2,0
+CA.US,D,20240927,000000,25.41,25.41,25.41,25.41,2,0
+CA.US,D,20241001,000000,25.44,25.44,25.44,25.44,3,0
+CA.US,D,20241002,000000,25.395,25.395,25.395,25.395,2,0
+CA.US,D,20241003,000000,25.42,25.42,25.42,25.42,11,0
+CA.US,D,20241004,000000,25.37,25.37,25.37,25.37,21,0
+CA.US,D,20241007,000000,25.275,25.275,25.275,25.275,30,0
+CA.US,D,20241008,000000,25.31,25.31,25.31,25.31,37,0
+CA.US,D,20241009,000000,25.16,25.16,25.16,25.16,5,0
+CA.US,D,20241010,000000,25.16,25.21,25.16,25.21,2439,0
+CA.US,D,20241011,000000,25.25,25.31,25.17,25.17,2086,0
+CA.US,D,20241014,000000,25.23,25.23,25.17,25.17,7011,0
+CA.US,D,20241015,000000,25.225,25.225,25.225,25.225,4,0
+CA.US,D,20241016,000000,25.2856,25.3,25.255,25.255,354,0
+CA.US,D,20241017,000000,25.28,25.45,25.23,25.26,18885,0
+CA.US,D,20241018,000000,25.29,25.29,25.29,25.29,83,0
+CA.US,D,20241021,000000,25.285,25.32,25.24,25.275,8454,0
+CA.US,D,20241022,000000,25.2,25.2,25.16,25.16,344,0
+CA.US,D,20241023,000000,25.08,25.09,24.97,24.97,417,0
+CA.US,D,20241024,000000,24.92,24.92,24.91,24.92,323,0
+CA.US,D,20241025,000000,25.035,25.035,25.035,25.035,4,0
+CA.US,D,20241028,000000,25.07,25.07,25.07,25.07,4,0
+CA.US,D,20241029,000000,25.045,25.045,25.045,25.045,45,0
+CA.US,D,20241030,000000,25.33,25.33,25.07,25.07,18602,0
+CA.US,D,20241031,000000,25.0516,25.0516,25.0516,25.0516,3,0
+CA.US,D,20241104,000000,25.07,25.07,25.07,25.07,1,0
+CA.US,D,20241105,000000,25.0872,25.0872,25.0872,25.0872,48,0
+CA.US,D,20241106,000000,25.34,25.34,24.855,24.855,4500,0
+CA.US,D,20241107,000000,24.91,24.91,24.91,24.91,7,0
+CA.US,D,20241108,000000,25.09,25.09,25.05,25.05,275,0
+CA.US,D,20241111,000000,25.05,25.14,25.05,25.09,1394,0
+CA.US,D,20241118,000000,25.18,25.18,25.1337,25.16,2948,0
+CA.US,D,20241119,000000,25.25,25.25,25.19,25.19,3402,0
+CA.US,D,20241121,000000,25.27,25.27,25.19,25.19,600,0
+CA.US,D,20241122,000000,25.24,25.24,25.23,25.23,1305,0
+CA.US,D,20241125,000000,25.29,25.37,25.2818,25.345,1902,0
+CA.US,D,20241126,000000,25.35,25.36,25.325,25.325,3312,0
+CA.US,D,20241127,000000,25.5,25.5,25.42,25.4208,7047,0
+CA.US,D,20241129,000000,25.45,25.52,25.45,25.495,806,0
+CA.US,D,20241202,000000,26.59,26.59,25.43,25.47,9599,0
+CA.US,D,20241204,000000,25.59,25.59,25.46,25.47,4921,0
+CA.US,D,20241205,000000,25.49,25.51,25.465,25.465,493,0
+CA.US,D,20241210,000000,25.4785,25.4785,25.39,25.39,4051,0
+CA.US,D,20241212,000000,25.3,25.31,25.28,25.28,4814,0
+CA.US,D,20241213,000000,25.27,25.27,25.19,25.19,1596,0
+CA.US,D,20241216,000000,25.2018,25.25,25.1975,25.2,7894,0
+CA.US,D,20241217,000000,25.24,25.24,25.1409,25.2,21669,0
+CA.US,D,20241218,000000,25.19,25.19,25.0749,25.0749,2235,0
+CA.US,D,20241219,000000,24.99,24.99,24.87,24.87,6715,0
+CA.US,D,20241220,000000,25.01,25.03,24.98,24.98,643,0
+CA.US,D,20241223,000000,25.13,25.13,24.92,24.92,2600,0
+CA.US,D,20241224,000000,25.05,25.05,24.93,24.96,5049,0
+CA.US,D,20241226,000000,24.98,24.9899,24.9545,24.9545,4526,0
+CA.US,D,20241227,000000,24.93,25.02,24.885,24.885,44791,0
+CA.US,D,20241230,000000,24.9701,25.44,24.9701,25.0009,204,0
+CA.US,D,20241231,000000,25.05,25.05,24.98,25.01,2790,0
+CA.US,D,20250102,000000,25.12,25.12,25.06,25.06,6981,0
+CA.US,D,20250103,000000,25.084,25.084,25.05,25.05,17616,0
+CA.US,D,20250106,000000,25.0501,25.85,25.05,25.075,11358,0
+CA.US,D,20250107,000000,25.09,25.11,25,25.03,15200,0
+CA.US,D,20250108,000000,25.08,25.08,24.92,24.96,46864,0
+CA.US,D,20250110,000000,24.82,24.82,24.78,24.78,554,0
+CA.US,D,20250115,000000,24.71,24.74,24.71,24.74,104,0
+CA.US,D,20250116,000000,24.77,24.77,24.7,24.7,231,0
+CA.US,D,20250117,000000,24.81,24.81,24.8,24.8,709,0
+CA.US,D,20250121,000000,24.88,24.88,24.86,24.86,510,0
+CA.US,D,20250122,000000,24.88,24.88,24.86,24.86,311,0
+CA.US,D,20250123,000000,24.8015,24.82,24.8,24.82,205,0
+CA.US,D,20250124,000000,24.82,24.8299,24.77,24.8,1205,0
+CA.US,D,20250129,000000,24.92,24.92,24.87,24.91,1443,0
+CA.US,D,20250131,000000,24.9,24.9022,24.9,24.9022,212,0
+CA.US,D,20250203,000000,24.89,24.89,24.88,24.88,455,0
+CA.US,D,20250205,000000,24.96,24.97,24.92,24.94,5008,0
+CA.US,D,20250206,000000,25.01,25.01,24.95,25,1902,0
+CA.US,D,20250207,000000,25.03,25.03,24.92,24.98,14119,0
+CA.US,D,20250212,000000,24.99,24.99,24.78,24.78,2773,0
+CA.US,D,20250213,000000,24.85,24.86,24.845,24.845,13211,0
+CA.US,D,20250214,000000,24.9,24.94,24.87,24.9,4600,0
+CA.US,D,20250218,000000,24.9,24.9,24.875,24.88,4712,0
+CA.US,D,20250219,000000,24.8845,24.895,24.8845,24.895,6596,0
+CA.US,D,20250224,000000,24.91,25.01,24.91,25.01,5011,0
+CA.US,D,20250225,000000,25.09,25.11,25.0899,25.11,5113,0
+CA.US,D,20250226,000000,25.12,25.12,25.11,25.11,262,0
+CA.US,D,20250227,000000,25.11,25.11,25.07,25.0767,1100,0
+CA.US,D,20250228,000000,25.18,25.18,25.17,25.17,376,0
+CA.US,D,20250304,000000,24.97,24.9865,24.97,24.9865,1306,0
+CA.US,D,20250305,000000,25.01,25.01,25,25,1730,0
+CA.US,D,20250310,000000,24.91,24.91,24.91,24.91,862,0
+CA.US,D,20250311,000000,24.95,24.95,24.9,24.9,403,0
+CA.US,D,20250314,000000,24.71,24.75,24.71,24.75,3267,0
+CA.US,D,20250317,000000,24.78,24.78,24.7,24.725,4921,0
+CA.US,D,20250318,000000,24.79,24.79,24.75,24.75,7928,0
+CA.US,D,20250319,000000,24.695,24.756,24.695,24.7501,4373,0
+CA.US,D,20250321,000000,24.87,24.87,24.8,24.8,4128,0
+CA.US,D,20250324,000000,24.71,24.77,24.71,24.7342,744,0
+CA.US,D,20250325,000000,24.72,24.72,24.72,24.72,104,0
+CA.US,D,20250326,000000,24.66,24.66,24.56,24.56,102,0
+CA.US,D,20250327,000000,24.53,24.53,24.52,24.53,1895,0
+CA.US,D,20250328,000000,24.62,24.63,24.57,24.57,4677,0
+CA.US,D,20250331,000000,24.64,24.67,24.6389,24.67,3329,0
+CA.US,D,20250401,000000,24.66,24.73,24.66,24.68,608,0
+CA.US,D,20250402,000000,24.71,24.71,24.62,24.62,221,0
+CA.US,D,20250404,000000,24.91,24.91,24.8,24.8,2219,0
+CA.US,D,20250407,000000,24.69,24.74,24.47,24.54,4778,0
+CA.US,D,20250408,000000,24.16,24.16,23.99,23.99,235,0
+CA.US,D,20250409,000000,23.57,24.03,23.54,23.94,3551,0
+CA.US,D,20250410,000000,24.19,24.19,24.13,24.13,733,0
+CA.US,D,20250414,000000,24.17,24.2,24.17,24.2,122,0
+CA.US,D,20250421,000000,24.25,24.25,24.08,24.08,3937,0
+CA.US,D,20250422,000000,24.11,24.14,24.08,24.095,5337,0
+CA.US,D,20250423,000000,24.21,24.21,24.175,24.175,676,0
+CA.US,D,20250424,000000,24.26,24.33,24.26,24.33,1665,0
+CA.US,D,20250425,000000,24.34,24.38,24.31,24.31,3008,0
+CA.US,D,20250429,000000,24.375,24.39,24.375,24.39,335,0
+CA.US,D,20250430,000000,24.12,24.36,24.12,24.28,64462,0
+CA.US,D,20250501,000000,24.38,24.41,24.33,24.41,4038,0
+CA.US,D,20250505,000000,24.34,24.38,24.31,24.38,4966,0
+CA.US,D,20250506,000000,24.32,24.385,24.32,24.385,457,0
+CA.US,D,20250508,000000,24.38,24.385,24.31,24.385,100994,0
+CA.US,D,20250509,000000,24.4555,24.4555,24.41,24.42,3086,0
+CA.US,D,20250512,000000,24.31,24.34,24.31,24.33,2345,0
+CA.US,D,20250513,000000,24.31,24.36,24.31,24.36,138,0
+CA.US,D,20250514,000000,24.29,24.34,24.24,24.34,100910,0
+CA.US,D,20250515,000000,24.32,24.38,24.32,24.38,2102,0
+CA.US,D,20250516,000000,24.35,24.35,24.23,24.29,146538,0
+CA.US,D,20250519,000000,24.31,24.33,24.21,24.33,11089,0
+CA.US,D,20250520,000000,24.34,24.34,24.32,24.32,6665,0
+CA.US,D,20250521,000000,24.19,24.22,24.19,24.22,786,0
+CA.US,D,20250522,000000,24.24,24.24,24.16,24.21,2228,0
+CA.US,D,20250523,000000,24.2599,24.2599,24.16,24.16,361,0
+CA.US,D,20250527,000000,24.18,24.36,24.18,24.27,1220,0
+CA.US,D,20250528,000000,24.31,24.31,24.235,24.28,2082,0
+CA.US,D,20250529,000000,24.16,24.3,24.16,24.23,14138,0
+CA.US,D,20250530,000000,24.21,24.28,24.21,24.28,1293,0
+CA.US,D,20250602,000000,24.15,24.19,24.15,24.16,5262,0
+CA.US,D,20250603,000000,24.17,24.19,24.135,24.135,5121,0
+CA.US,D,20250605,000000,24.23,24.23,24.13,24.19,1170,0
+CA.US,D,20250606,000000,24.15,24.18,24.07,24.17,2040,0
+CA.US,D,20250609,000000,24.12,24.13,24.11,24.125,5748,0
+CA.US,D,20250610,000000,24.13,24.13,24.115,24.115,12527,0
+CA.US,D,20250611,000000,24.14,24.16,24.12,24.16,39982,0
+CA.US,D,20250612,000000,24.13,24.25,24.13,24.25,1416,0
+CA.US,D,20250617,000000,24.2484,24.28,24.2484,24.28,293,0
+CA.US,D,20250618,000000,24.267,24.29,24.17,24.17,613,0
+CA.US,D,20250620,000000,24.2799,24.2799,24.18,24.18,440,0
+CA.US,D,20250624,000000,24.2,24.3,24.2,24.22,581,0
+CA.US,D,20250627,000000,24.32,24.32,24.22,24.22,480,0
+CA.US,D,20250702,000000,24.28,24.3,24.26,24.26,15092,0
+CA.US,D,20250703,000000,24.29,24.29,24.2515,24.255,585,0
+CA.US,D,20250711,000000,24.18,24.24,24.18,24.205,1001,0
+CA.US,D,20250714,000000,24.23,24.23,24.14,24.14,283,0
+CA.US,D,20250717,000000,23.99,24.04,23.99,24.04,8074,0
+CA.US,D,20250718,000000,24.078,24.078,24.02,24.07,1613,0
+CA.US,D,20250721,000000,24.12,24.12,24.07,24.07,341,0
+CA.US,D,20250723,000000,24.1,24.1,24.045,24.045,156,0
+CA.US,D,20250724,000000,24.01,24.04,24.01,24.04,1524,0
+CA.US,D,20250804,000000,24.13,24.23,24.13,24.2,4225,0
+CA.US,D,20250805,000000,24.16,24.215,24.15,24.21,11623,0
+CA.US,D,20250811,000000,24.2199,24.2199,24.215,24.215,4168,0
+CA.US,D,20250812,000000,24.2207,24.23,24.22,24.23,2918,0
+CA.US,D,20250813,000000,24.26,24.26,24.23,24.23,980,0
+CA.US,D,20250814,000000,24.23,24.24,24.22,24.225,699,0
+CA.US,D,20250815,000000,24.22,24.24,24.2031,24.22,694,0
+CA.US,D,20250818,000000,24.24,24.24,24.23,24.23,330,0
+CA.US,D,20250819,000000,24.24,24.24,24.215,24.215,4644,0
+CA.US,D,20250820,000000,24.26,24.26,24.23,24.23,765,0
+CA.US,D,20250821,000000,24.23,24.23,24.195,24.195,1590,0
+CA.US,D,20250822,000000,24.26,24.26,24.24,24.25,2646,0
+CA.US,D,20250825,000000,24.21,24.235,24.21,24.235,116,0
+CA.US,D,20250826,000000,24.22,24.3,24.22,24.27,2444,0
+CA.US,D,20250828,000000,24.3,24.32,24.284,24.284,1030,0
+CA.US,D,20250829,000000,24.23,24.3155,24.23,24.285,1224,0
+CA.US,D,20250902,000000,24.23,24.23,24.2,24.2,244,0
+CA.US,D,20250903,000000,24.23,24.2582,24.23,24.2582,1083,0
+CA.US,D,20250904,000000,24.27,24.3,24.27,24.3,318,0
+CA.US,D,20250905,000000,24.38,24.48,24.37,24.435,22376,0
+CA.US,D,20250908,000000,24.57,24.57,24.555,24.555,104,0
+CA.US,D,20250909,000000,24.69,24.69,24.61,24.61,801,0
+CA.US,D,20250910,000000,24.71,24.715,24.71,24.715,127,0
+CA.US,D,20250911,000000,24.81,24.81,24.785,24.785,116,0
+CA.US,D,20250912,000000,24.85,24.85,24.805,24.805,272,0
+CA.US,D,20250915,000000,24.9,24.9,24.85,24.85,309,0
+CA.US,D,20250916,000000,24.93,24.93,24.89,24.89,104,0
+CA.US,D,20250917,000000,24.97,25.01,24.91,24.91,8235,0
+CA.US,D,20250918,000000,24.93,24.97,24.9,24.9,2096,0
+CA.US,D,20250919,000000,24.94,24.94,24.905,24.905,862,0
+CA.US,D,20250922,000000,24.95,24.95,24.89,24.89,1601,0
+CA.US,D,20250923,000000,24.95,24.95,24.9369,24.9369,1047,0
+CA.US,D,20250924,000000,24.93,24.93,24.86,24.86,1024,0
+CA.US,D,20250929,000000,24.9097,24.91,24.85,24.8771,5242,0
+CA.US,D,20250930,000000,24.89,24.91,24.89,24.91,559,0
+CA.US,D,20251001,000000,24.85,24.85,24.842,24.845,1295,0
+CA.US,D,20251002,000000,24.869,24.9,24.84,24.86,29521,0
+CA.US,D,20251003,000000,24.8285,24.8297,24.8285,24.8297,2610,0
+CA.US,D,20251006,000000,24.83,24.83,24.81,24.815,4426,0
+CA.US,D,20251008,000000,24.919,24.92,24.87,24.87,1689,0
+CA.US,D,20251009,000000,24.92,24.92,24.87,24.87,1420,0
+CA.US,D,20251010,000000,24.98,24.9895,24.91,24.94,2543,0
+CA.US,D,20251015,000000,25.0092,25.02,25.0092,25.02,627,0
+CA.US,D,20251017,000000,25.03,25.04,25,25.02,6202,0
+CA.US,D,20251020,000000,25.05,25.1,25.05,25.1,5020,0
+CA.US,D,20251021,000000,25.105,25.17,25.105,25.115,18869,0
+CA.US,D,20251022,000000,25.13,25.18,25.125,25.125,2007,0
+CA.US,D,20251024,000000,25.17,25.19,25.13,25.135,9107,0
+CA.US,D,20251027,000000,25.07,25.115,25.061,25.11,507,0
+CA.US,D,20251028,000000,25.06,25.115,25.06,25.115,189,0
+CA.US,D,20251030,000000,25.08,25.1,25.03,25.095,6544,0
+CA.US,D,20251031,000000,25.0969,25.0969,25.09,25.09,456,0
+CA.US,D,20251103,000000,25.05,25.05,25.01,25.01,485,0
+CA.US,D,20251104,000000,25.05,25.07,25.05,25.07,1079,0
+CA.US,D,20251105,000000,25.08,25.08,25,25,940,0
+CA.US,D,20251106,000000,25.0596,25.0596,25.01,25.01,184,0
+CA.US,D,20251107,000000,24.9701,25.015,24.9701,25.015,171,0
+CA.US,D,20251110,000000,25.025,25.05,25.025,25.05,1371,0
+CA.US,D,20251111,000000,25.02,25.075,25.02,25.075,573,0
+CA.US,D,20251112,000000,25.07,25.07,25.02,25.07,5303,0
+CA.US,D,20251113,000000,25.07,25.0899,25.055,25.055,2158,0
+CA.US,D,20251114,000000,25.055,25.055,25.04,25.04,806,0
+CA.US,D,20251117,000000,25.0542,25.055,25.0542,25.055,210,0
+CA.US,D,20251120,000000,25.09,25.1,25.075,25.075,10422,0
+CA.US,D,20251121,000000,25.0968,25.1295,25.095,25.095,11670,0
+CA.US,D,20251124,000000,25,25.0605,25,25.055,4088,0
+CA.US,D,20251125,000000,25.08,25.08,25.075,25.075,6099,0
+CA.US,D,20251201,000000,25.02,25.03,24.95,24.99,7345,0
+CA.US,D,20251202,000000,24.91,24.96,24.91,24.96,4633,0
+CA.US,D,20251203,000000,25.02,25.02,24.97,24.97,344,0
+CA.US,D,20251205,000000,24.9,24.955,24.9,24.955,11060,0
+CA.US,D,20251208,000000,24.917,24.965,24.917,24.965,4875,0
+CA.US,D,20251209,000000,24.901,25.009,24.9,24.955,8781,0
+CA.US,D,20251210,000000,24.99,24.99,24.96,24.965,2278,0
+CA.US,D,20251211,000000,24.977,24.977,24.95,24.95,229,0
+CA.US,D,20251212,000000,24.935,24.94,24.935,24.94,1056,0
+CA.US,D,20251215,000000,25,25,24.94,24.94,3464,0
+CA.US,D,20251219,000000,25.03,25.03,24.98,24.9898,4820,0
+CA.US,D,20251222,000000,24.97,24.97,24.87,24.915,4500,0
+CA.US,D,20251223,000000,24.85,24.93,24.85,24.93,360,0
+CA.US,D,20251226,000000,25,25,24.92,24.9854,4657,0
+CA.US,D,20251229,000000,24.99,25.01,24.91,24.96,1983,0
+CA.US,D,20251230,000000,24.92,25,24.92,24.9599,3825,0
+CA.US,D,20251231,000000,24.93,24.965,24.93,24.965,13282,0
+CA.US,D,20260102,000000,24.97,25,24.97,24.975,1889,0
+CA.US,D,20260105,000000,24.97,25.08,24.97,25.03,937,0
+CA.US,D,20260106,000000,25.06,25.07,25.03,25.03,460,0
+CA.US,D,20260107,000000,25.068,25.11,25.03,25.075,3062,0
+CA.US,D,20260108,000000,25.14,25.14,25.09,25.09,646,0
+CA.US,D,20260109,000000,25.15,25.15,25.105,25.105,448,0
+CA.US,D,20260112,000000,25.07,25.14,25.05,25.1,9223,0
+CA.US,D,20260113,000000,25.15,25.15,25.071,25.11,41256,0
+CA.US,D,20260114,000000,25.16,25.16,25.115,25.115,387,0
+CA.US,D,20260115,000000,25.18,25.18,25.15,25.15,548,0
+CA.US,D,20260120,000000,25.14,25.14,25.01,25.05,4600,0
+CA.US,D,20260121,000000,25.03,25.0301,25,25.02,4025,0
+CA.US,D,20260122,000000,25,25.0255,24.99,25.02,10665,0
+CA.US,D,20260126,000000,25.04,25.0499,25.03,25.04,909,0
+CA.US,D,20260127,000000,25.05,25.05,25.03,25.045,3921,0
+CA.US,D,20260128,000000,25.0495,25.095,25.03,25.075,5619,0
+CA.US,D,20260129,000000,25.05,25.09,25.05,25.09,4558,0
+CA.US,D,20260130,000000,25.125,25.125,25.09,25.125,3972,0
+CA.US,D,20260202,000000,25.11,25.11,25.02,25.06,2210,0
+CA.US,D,20260203,000000,25.03,25.075,25.021,25.075,359,0
+CA.US,D,20260204,000000,25.105,25.14,25.105,25.105,720,0
+CA.US,D,20260205,000000,25.1899,25.19,25.125,25.125,668,0
+CA.US,D,20260206,000000,25.17,25.23,25.1,25.12,33072,0
+CA.US,D,20260209,000000,25.13,25.17,25.13,25.17,1751,0
+CA.US,D,20260210,000000,25.25,25.25,25.21,25.21,220,0
+CA.US,D,20260211,000000,25.17,25.19,25.155,25.155,852,0
+CA.US,D,20260212,000000,25.17,25.195,25.17,25.185,710,0
+CA.US,D,20260213,000000,25.29,25.29,25.23,25.23,315,0
+CA.US,D,20260217,000000,25.19,25.255,25.19,25.255,481,0
+CA.US,D,20260218,000000,25.29,25.31,25.2,25.29,11552,0

daily/us/nasdaq etfs/cali.us.txt

@@ -0,0 +1,648 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CALI.US,D,20230718,000000,50.049,50.05,50.035,50.035,1318,0
+CALI.US,D,20230720,000000,50.09,50.09,50.06,50.06,315,0
+CALI.US,D,20230724,000000,50.0683,50.0683,50.05,50.05,1004,0
+CALI.US,D,20230726,000000,50.07,50.07,50.07,50.07,4,0
+CALI.US,D,20230727,000000,50.075,50.075,50.075,50.075,1,0
+CALI.US,D,20230728,000000,50.045,50.045,50.045,50.045,4,0
+CALI.US,D,20230731,000000,50.05,50.05,50.05,50.05,4,0
+CALI.US,D,20230801,000000,50.06,50.06,50.06,50.06,4,0
+CALI.US,D,20230802,000000,50.05,50.05,50.05,50.05,4,0
+CALI.US,D,20230803,000000,50.06,50.06,50.03,50.03,600,0
+CALI.US,D,20230804,000000,50.0786,50.0786,50.055,50.055,2798,0
+CALI.US,D,20230807,000000,50.06,50.06,50.06,50.06,4,0
+CALI.US,D,20230808,000000,50.0475,50.075,50.0475,50.075,101,0
+CALI.US,D,20230809,000000,50.085,50.085,50.085,50.085,4,0
+CALI.US,D,20230810,000000,50.11,50.23,50.1099,50.1099,5270,0
+CALI.US,D,20230811,000000,50.085,50.085,50.085,50.085,5,0
+CALI.US,D,20230814,000000,50.1,50.1,50.07,50.07,111,0
+CALI.US,D,20230815,000000,50.12,50.129,50.105,50.105,650,0
+CALI.US,D,20230816,000000,50.1294,50.1294,50.105,50.105,1000,0
+CALI.US,D,20230817,000000,50.115,50.115,50.115,50.115,4,0
+CALI.US,D,20230818,000000,50.12,50.12,50.12,50.12,1,0
+CALI.US,D,20230821,000000,50.085,50.085,50.085,50.085,2,0
+CALI.US,D,20230822,000000,50.085,50.085,50.085,50.085,20,0
+CALI.US,D,20230823,000000,50.13,50.1393,50.13,50.13,445,0
+CALI.US,D,20230824,000000,50.105,50.105,50.105,50.105,150,0
+CALI.US,D,20230825,000000,50.11,50.11,50.11,50.11,20,0
+CALI.US,D,20230828,000000,50.14,50.14,50.14,50.14,20,0
+CALI.US,D,20230829,000000,50.09,50.16,50.09,50.16,200,0
+CALI.US,D,20230830,000000,50.18,50.18,50.145,50.145,2521,0
+CALI.US,D,20230831,000000,50.185,50.185,50.185,50.185,20,0
+CALI.US,D,20230901,000000,50.05,50.05,50.05,50.05,59,0
+CALI.US,D,20230905,000000,50.005,50.005,50.005,50.005,20,0
+CALI.US,D,20230906,000000,50,50,50,50,81,0
+CALI.US,D,20230907,000000,50.035,50.035,50.035,50.035,19,0
+CALI.US,D,20230908,000000,50.03,50.03,50.03,50.03,49,0
+CALI.US,D,20230911,000000,50.04,50.04,50.04,50.04,15,0
+CALI.US,D,20230912,000000,50.069,50.08,50.05,50.05,1528,0
+CALI.US,D,20230913,000000,50.065,50.065,50.065,50.065,2,0
+CALI.US,D,20230914,000000,50.06,50.06,50.06,50.06,2,0
+CALI.US,D,20230915,000000,50.05,50.05,50.05,50.05,2,0
+CALI.US,D,20230918,000000,50.06,50.06,50.06,50.06,20,0
+CALI.US,D,20230919,000000,50.05,50.05,50.05,50.05,1,0
+CALI.US,D,20230920,000000,50.015,50.015,50.015,50.015,10,0
+CALI.US,D,20230921,000000,50.015,50.015,50.015,50.015,4,0
+CALI.US,D,20230922,000000,49.98,49.98,49.98,49.98,1,0
+CALI.US,D,20230925,000000,49.999,50.01,49.925,49.925,8342,0
+CALI.US,D,20230926,000000,49.95,49.9589,49.94,49.9545,3193,0
+CALI.US,D,20230927,000000,49.91,49.91,49.89,49.89,1400,0
+CALI.US,D,20230928,000000,49.87,49.89,49.86,49.86,1904,0
+CALI.US,D,20230929,000000,49.845,49.845,49.845,49.845,1,0
+CALI.US,D,20231002,000000,49.705,49.705,49.705,49.705,225,0
+CALI.US,D,20231003,000000,49.695,49.695,49.695,49.695,2,0
+CALI.US,D,20231004,000000,49.74,49.74,49.715,49.715,280,0
+CALI.US,D,20231005,000000,49.735,49.735,49.735,49.735,2,0
+CALI.US,D,20231006,000000,49.715,49.715,49.715,49.715,52,0
+CALI.US,D,20231009,000000,49.72,49.73,49.72,49.73,106,0
+CALI.US,D,20231010,000000,49.7989,49.85,49.7325,49.85,15793,0
+CALI.US,D,20231011,000000,49.84,49.85,49.83,49.83,3613,0
+CALI.US,D,20231012,000000,49.84,49.84,49.825,49.825,166,0
+CALI.US,D,20231013,000000,49.85,49.85,49.845,49.845,443,0
+CALI.US,D,20231016,000000,49.85,49.85,49.815,49.815,1201,0
+CALI.US,D,20231017,000000,49.88,49.96,49.78,49.7862,12618,0
+CALI.US,D,20231018,000000,49.69,49.78,49.69,49.78,467,0
+CALI.US,D,20231019,000000,49.8,49.8,49.755,49.755,356,0
+CALI.US,D,20231020,000000,49.85,49.85,49.7354,49.7403,4206,0
+CALI.US,D,20231023,000000,49.73,49.78,49.73,49.75,2488,0
+CALI.US,D,20231024,000000,49.76,49.76,49.76,49.76,162,0
+CALI.US,D,20231025,000000,49.745,49.745,49.745,49.745,120,0
+CALI.US,D,20231026,000000,49.765,49.765,49.765,49.765,9,0
+CALI.US,D,20231027,000000,49.77,49.78,49.76,49.775,661,0
+CALI.US,D,20231030,000000,49.775,49.775,49.775,49.775,51,0
+CALI.US,D,20231031,000000,49.79,49.79,49.73,49.765,3211,0
+CALI.US,D,20231101,000000,49.7199,49.7199,49.6767,49.685,2677,0
+CALI.US,D,20231102,000000,49.77,49.87,49.765,49.765,4030,0
+CALI.US,D,20231103,000000,49.8232,49.9,49.8232,49.835,33289,0
+CALI.US,D,20231106,000000,49.77,49.8492,49.77,49.835,1742,0
+CALI.US,D,20231107,000000,49.9,49.91,49.87,49.87,1404,0
+CALI.US,D,20231108,000000,49.87,49.87,49.87,49.87,25,0
+CALI.US,D,20231109,000000,49.9,49.949,49.8987,49.91,3799,0
+CALI.US,D,20231110,000000,49.8601,49.91,49.8601,49.905,558,0
+CALI.US,D,20231113,000000,49.98,49.98,49.98,49.98,600,0
+CALI.US,D,20231114,000000,50.21,50.21,49.98,49.98,577,0
+CALI.US,D,20231115,000000,49.95,50.03,49.95,49.995,601,0
+CALI.US,D,20231116,000000,50.025,50.025,50.025,50.025,2,0
+CALI.US,D,20231117,000000,49.97,50.08,49.97,50.08,1431,0
+CALI.US,D,20231120,000000,49.99,50.075,49.971,50.075,1300,0
+CALI.US,D,20231121,000000,50.09,50.17,50.081,50.09,3648,0
+CALI.US,D,20231122,000000,50.11,50.11,50.1,50.11,410,0
+CALI.US,D,20231124,000000,50.04,50.095,50.04,50.095,602,0
+CALI.US,D,20231127,000000,50.15,50.25,50.15,50.17,13123,0
+CALI.US,D,20231128,000000,50.19,50.2,50.18,50.18,438,0
+CALI.US,D,20231129,000000,50.24,50.2699,50.2379,50.25,3356,0
+CALI.US,D,20231130,000000,50.28,50.28,50.265,50.265,157,0
+CALI.US,D,20231201,000000,50.14,50.195,50.14,50.195,3052,0
+CALI.US,D,20231204,000000,50.2,50.2124,50.12,50.175,6080,0
+CALI.US,D,20231205,000000,50.22,50.25,50.2199,50.23,2908,0
+CALI.US,D,20231206,000000,50.24,50.24,50.24,50.24,81,0
+CALI.US,D,20231207,000000,50.23,50.26,50.23,50.245,300,0
+CALI.US,D,20231208,000000,50.22,50.2544,50.22,50.2544,212,0
+CALI.US,D,20231211,000000,50.22,50.22,50.22,50.22,8,0
+CALI.US,D,20231212,000000,50.27,50.27,50.245,50.245,1838,0
+CALI.US,D,20231213,000000,50.2666,50.275,50.2666,50.275,325,0
+CALI.US,D,20231214,000000,50.23,50.27,50.23,50.235,2708,0
+CALI.US,D,20231215,000000,50.23,50.23,50.23,50.23,1,0
+CALI.US,D,20231218,000000,50.27,50.3082,50.27,50.27,2792,0
+CALI.US,D,20231219,000000,50.265,50.3199,50.265,50.275,1488,0
+CALI.US,D,20231220,000000,50.34,50.34,50.25,50.295,2822,0
+CALI.US,D,20231221,000000,50.2884,50.31,50.275,50.275,3236,0
+CALI.US,D,20231222,000000,50.29,50.3399,50.29,50.3,2221,0
+CALI.US,D,20231226,000000,50.32,50.33,50.29,50.295,1506,0
+CALI.US,D,20231227,000000,50.35,50.37,50.325,50.35,3547,0
+CALI.US,D,20231228,000000,50.29,50.29,50.29,50.29,391,0
+CALI.US,D,20231229,000000,50.3242,50.35,50.3242,50.33,68203,0
+CALI.US,D,20240102,000000,50.33,50.33,50.326,50.3265,460,0
+CALI.US,D,20240103,000000,50.33,50.37,50.33,50.34,717,0
+CALI.US,D,20240104,000000,50.3656,50.3656,50.33,50.33,1065,0
+CALI.US,D,20240105,000000,50.3494,50.3494,50.3494,50.3494,40,0
+CALI.US,D,20240108,000000,50.35,50.355,50.35,50.355,2124,0
+CALI.US,D,20240109,000000,50.36,50.395,50.35,50.37,8080,0
+CALI.US,D,20240110,000000,50.35,50.36,50.28,50.28,4768,0
+CALI.US,D,20240111,000000,50.31,50.33,50.3,50.33,730,0
+CALI.US,D,20240112,000000,50.32,50.36,50.29,50.335,7297,0
+CALI.US,D,20240116,000000,50.29,50.335,50.25,50.335,7426,0
+CALI.US,D,20240117,000000,50.32,50.32,50.32,50.32,1516,0
+CALI.US,D,20240118,000000,50.32,50.32,50.24,50.265,2490,0
+CALI.US,D,20240119,000000,50.37,50.37,50.26,50.27,4889,0
+CALI.US,D,20240122,000000,50.285,50.35,50.28,50.285,3356,0
+CALI.US,D,20240123,000000,50.3,50.31,50.25,50.25,23043,0
+CALI.US,D,20240124,000000,50.3,50.31,50.26,50.26,4019,0
+CALI.US,D,20240125,000000,50.31,50.32,50.2801,50.2801,3446,0
+CALI.US,D,20240126,000000,50.3199,50.3199,50.29,50.29,6084,0
+CALI.US,D,20240129,000000,50.31,50.3389,50.31,50.31,9435,0
+CALI.US,D,20240130,000000,50.36,50.36,50.3,50.32,1879,0
+CALI.US,D,20240131,000000,50.34,50.3631,50.3,50.3631,26594,0
+CALI.US,D,20240201,000000,50.25,50.27,50.22,50.25,4924,0
+CALI.US,D,20240202,000000,50.22,50.27,50.19,50.2,3919,0
+CALI.US,D,20240205,000000,50.25,50.25,50.2,50.23,12515,0
+CALI.US,D,20240206,000000,50.25,50.25,50.2,50.23,10450,0
+CALI.US,D,20240207,000000,50.22,50.23,50.22,50.22,6030,0
+CALI.US,D,20240208,000000,50.26,50.26,50.23,50.23,6310,0
+CALI.US,D,20240209,000000,50.25,50.26,50.2,50.2,7976,0
+CALI.US,D,20240212,000000,50.25,50.2805,50.25,50.26,9148,0
+CALI.US,D,20240213,000000,50.1949,50.21,50.1949,50.21,1852,0
+CALI.US,D,20240214,000000,50.225,50.2701,50.22,50.235,5845,0
+CALI.US,D,20240215,000000,50.26,50.2899,50.23,50.27,2196,0
+CALI.US,D,20240216,000000,50.27,50.27,50.18,50.24,4111,0
+CALI.US,D,20240220,000000,50.23,50.255,50.2199,50.22,2588,0
+CALI.US,D,20240221,000000,50.22,50.28,50.215,50.215,3668,0
+CALI.US,D,20240222,000000,50.3,50.3,50.2,50.23,2379,0
+CALI.US,D,20240223,000000,50.25,50.29,50.2,50.265,9750,0
+CALI.US,D,20240226,000000,50.27,50.3,50.24,50.2756,2048,0
+CALI.US,D,20240227,000000,50.26,50.28,50.23,50.28,1549,0
+CALI.US,D,20240228,000000,50.3,50.3,50.28,50.285,1204,0
+CALI.US,D,20240229,000000,50.29,50.34,50.17,50.2326,21691,0
+CALI.US,D,20240301,000000,50.19,50.2,50.1713,50.18,7900,0
+CALI.US,D,20240304,000000,50.18,50.1942,50.165,50.165,938,0
+CALI.US,D,20240305,000000,50.25,50.25,50.18,50.1838,5098,0
+CALI.US,D,20240306,000000,50.21,50.21,50.1665,50.175,6024,0
+CALI.US,D,20240307,000000,50.2116,50.25,50.2116,50.22,4309,0
+CALI.US,D,20240308,000000,50.25,50.25,50.1972,50.205,7386,0
+CALI.US,D,20240311,000000,50.315,50.315,50.21,50.21,1428,0
+CALI.US,D,20240312,000000,50.22,50.28,50.22,50.28,3762,0
+CALI.US,D,20240313,000000,50.3,50.3,50.2,50.28,10453,0
+CALI.US,D,20240314,000000,50.23,50.2899,50.23,50.26,5389,0
+CALI.US,D,20240315,000000,50.25,50.3,50.22,50.26,7740,0
+CALI.US,D,20240318,000000,50.2571,50.28,50.2241,50.28,1942,0
+CALI.US,D,20240319,000000,50.26,50.27,50.25,50.27,3217,0
+CALI.US,D,20240320,000000,50.26,50.3,50.26,50.295,2274,0
+CALI.US,D,20240321,000000,50.26,50.26,50.25,50.25,1500,0
+CALI.US,D,20240322,000000,50.275,50.275,50.275,50.275,146,0
+CALI.US,D,20240325,000000,50.28,50.3099,50.2609,50.28,2145,0
+CALI.US,D,20240326,000000,50.3,50.5,50.285,50.285,9416,0
+CALI.US,D,20240327,000000,50.275,50.3,50.275,50.28,3840,0
+CALI.US,D,20240328,000000,50.2581,50.26,50.255,50.255,1376,0
+CALI.US,D,20240401,000000,50.25,50.25,50.08,50.0989,9093,0
+CALI.US,D,20240402,000000,50.11,50.11,50.04,50.0531,11379,0
+CALI.US,D,20240403,000000,50.08,50.08,50,50.005,4056,0
+CALI.US,D,20240404,000000,50.04,50.1096,49.84,50.1,24604,0
+CALI.US,D,20240405,000000,50.0272,50.07,50.0272,50.07,446,0
+CALI.US,D,20240408,000000,50.13,50.13,50.05,50.1,3633,0
+CALI.US,D,20240409,000000,50,50.12,50,50.06,4857,0
+CALI.US,D,20240410,000000,50.06,50.06,50.03,50.03,585,0
+CALI.US,D,20240411,000000,50.11,50.13,50,50.13,2152,0
+CALI.US,D,20240412,000000,50.14,50.24,50.12,50.1278,12410,0
+CALI.US,D,20240415,000000,50.15,50.15,50.05,50.14,7854,0
+CALI.US,D,20240416,000000,50.15,50.15,50.12,50.125,1980,0
+CALI.US,D,20240417,000000,50.159,50.159,50.11,50.135,460,0
+CALI.US,D,20240418,000000,50.12,50.12,50.12,50.12,1137,0
+CALI.US,D,20240419,000000,50.19,50.19,50.124,50.124,3609,0
+CALI.US,D,20240422,000000,50.135,50.135,50.135,50.135,104,0
+CALI.US,D,20240423,000000,50.18,50.18,50.145,50.145,6517,0
+CALI.US,D,20240424,000000,50.14,50.2,50.14,50.155,3360,0
+CALI.US,D,20240425,000000,50.1499,50.159,50.1,50.115,5126,0
+CALI.US,D,20240426,000000,50.1001,50.2,50.1001,50.115,5078,0
+CALI.US,D,20240429,000000,50.1385,50.16,50.125,50.125,951,0
+CALI.US,D,20240430,000000,50.15,50.16,50.1001,50.1321,11328,0
+CALI.US,D,20240501,000000,50.09,50.09,50.0097,50.0219,8560,0
+CALI.US,D,20240502,000000,50.05,50.07,49.99,50.04,30536,0
+CALI.US,D,20240503,000000,50.06,50.17,50.06,50.0604,15541,0
+CALI.US,D,20240506,000000,50.07,50.1199,50.0597,50.095,8142,0
+CALI.US,D,20240507,000000,50.0969,50.11,50.06,50.07,7148,0
+CALI.US,D,20240508,000000,50.09,50.15,50.06,50.14,7086,0
+CALI.US,D,20240509,000000,50.13,50.1599,50.13,50.14,4315,0
+CALI.US,D,20240510,000000,50.15,50.1594,50.1,50.15,9725,0
+CALI.US,D,20240513,000000,50.17,50.18,50.09,50.1112,15295,0
+CALI.US,D,20240514,000000,50.15,50.15,50.1097,50.11,3084,0
+CALI.US,D,20240515,000000,50.15,50.23,50.07,50.16,16373,0
+CALI.US,D,20240516,000000,50.2,50.2,50.1344,50.15,14373,0
+CALI.US,D,20240517,000000,50.19,50.19,50.09,50.17,3675,0
+CALI.US,D,20240520,000000,50.15,50.21,50.14,50.14,6760,0
+CALI.US,D,20240521,000000,50.14,50.186,50.14,50.18,4201,0
+CALI.US,D,20240522,000000,50.17,50.17,50.06,50.14,2249,0
+CALI.US,D,20240523,000000,50.14,50.15,50.1146,50.1146,1994,0
+CALI.US,D,20240524,000000,50.11,50.11,50.11,50.11,78,0
+CALI.US,D,20240528,000000,50.15,50.16,50.13,50.13,343,0
+CALI.US,D,20240529,000000,50.15,50.15,50.08,50.1216,1100,0
+CALI.US,D,20240530,000000,50.15,50.15,50.1204,50.1204,831,0
+CALI.US,D,20240531,000000,50.14,50.2,50.1201,50.1717,4918,0
+CALI.US,D,20240603,000000,49.99,50.2,49.99,50,19153,0
+CALI.US,D,20240604,000000,50.0202,50.065,50.02,50.065,1313,0
+CALI.US,D,20240605,000000,50.0646,50.095,50.05,50.095,2402,0
+CALI.US,D,20240606,000000,50.09,50.14,50.09,50.14,3470,0
+CALI.US,D,20240607,000000,50.04,50.08,50.01,50.06,61251,0
+CALI.US,D,20240610,000000,50.07,50.12,50.02,50.0847,15029,0
+CALI.US,D,20240611,000000,50.09,50.15,50.09,50.1275,12949,0
+CALI.US,D,20240612,000000,50.15,50.17,50.12,50.1408,3448,0
+CALI.US,D,20240613,000000,50.17,50.2,50.13,50.1734,9966,0
+CALI.US,D,20240614,000000,50.15,50.21,50.14,50.2051,2743,0
+CALI.US,D,20240617,000000,50.2,50.2,50.1501,50.1846,4109,0
+CALI.US,D,20240618,000000,50.2099,50.21,50.09,50.21,7327,0
+CALI.US,D,20240620,000000,50.21,50.21,50.12,50.1831,2536,0
+CALI.US,D,20240621,000000,50.22,50.2246,50.22,50.2246,108,0
+CALI.US,D,20240624,000000,50.29,50.29,50.2,50.23,6734,0
+CALI.US,D,20240625,000000,50.215,50.23,50.215,50.22,811,0
+CALI.US,D,20240626,000000,50.23,50.23,50.2101,50.22,771,0
+CALI.US,D,20240627,000000,50.23,50.24,50.22,50.23,1844,0
+CALI.US,D,20240628,000000,50.2399,50.24,50.18,50.1946,7967,0
+CALI.US,D,20240701,000000,50.0507,50.09,50.01,50.0564,12248,0
+CALI.US,D,20240702,000000,50.13,50.13,50.09,50.1,1294,0
+CALI.US,D,20240703,000000,50.16,50.16,50.1345,50.1345,382,0
+CALI.US,D,20240705,000000,50.16,50.165,50.12,50.1459,4347,0
+CALI.US,D,20240708,000000,50.16,50.18,50.12,50.18,4883,0
+CALI.US,D,20240709,000000,50.17,50.18,50.17,50.18,423,0
+CALI.US,D,20240710,000000,50.1799,50.19,50.17,50.1825,7171,0
+CALI.US,D,20240711,000000,50.2099,50.23,50.17,50.22,5670,0
+CALI.US,D,20240712,000000,50.22,50.26,50.2,50.2361,3992,0
+CALI.US,D,20240715,000000,50.1903,50.25,50.18,50.2,6306,0
+CALI.US,D,20240716,000000,50.235,50.235,50.17,50.227,10820,0
+CALI.US,D,20240717,000000,50.2,50.26,50.19,50.26,1833,0
+CALI.US,D,20240718,000000,50.19,50.28,50.19,50.22,843,0
+CALI.US,D,20240719,000000,50.22,50.2696,50.18,50.2152,16540,0
+CALI.US,D,20240722,000000,50.27,50.27,50.21,50.26,2710,0
+CALI.US,D,20240723,000000,50.255,50.3396,50.21,50.3396,5687,0
+CALI.US,D,20240724,000000,50.33,50.33,50.25,50.265,4895,0
+CALI.US,D,20240725,000000,50.25,50.28,50.25,50.2669,10795,0
+CALI.US,D,20240726,000000,50.27,50.35,50.25,50.325,2460,0
+CALI.US,D,20240729,000000,50.2914,50.315,50.25,50.315,37404,0
+CALI.US,D,20240730,000000,50.32,50.3699,50.3,50.35,1516,0
+CALI.US,D,20240731,000000,50.34,50.35,50.3,50.335,4562,0
+CALI.US,D,20240801,000000,50.18,50.25,50.12,50.25,4228,0
+CALI.US,D,20240802,000000,50.3,50.34,50.25,50.34,2463,0
+CALI.US,D,20240805,000000,50.34,50.34,50.27,50.27,213,0
+CALI.US,D,20240806,000000,50.31,50.35,50.29,50.35,5018,0
+CALI.US,D,20240807,000000,50.3,50.305,50.28,50.305,5276,0
+CALI.US,D,20240808,000000,50.32,50.33,50.29,50.32,2910,0
+CALI.US,D,20240809,000000,50.29,50.305,50.29,50.305,1964,0
+CALI.US,D,20240812,000000,50.3,50.33,50.3,50.33,1326,0
+CALI.US,D,20240813,000000,50.34,50.34,50.28,50.3041,4105,0
+CALI.US,D,20240814,000000,50.32,50.339,50.285,50.3249,9378,0
+CALI.US,D,20240815,000000,50.38,50.38,50.28,50.32,2388,0
+CALI.US,D,20240816,000000,50.31,50.37,50.28,50.33,6813,0
+CALI.US,D,20240819,000000,50.35,50.38,50.31,50.335,4634,0
+CALI.US,D,20240820,000000,50.38,50.3881,50.31,50.335,4980,0
+CALI.US,D,20240821,000000,50.42,50.42,50.37,50.42,2676,0
+CALI.US,D,20240822,000000,50.39,50.4184,50.39,50.41,554,0
+CALI.US,D,20240823,000000,50.45,50.45,50.42,50.42,1175,0
+CALI.US,D,20240826,000000,50.5,50.5,50.47,50.48,603,0
+CALI.US,D,20240827,000000,50.417,50.4799,50.417,50.46,977,0
+CALI.US,D,20240828,000000,50.455,50.455,50.43,50.43,2939,0
+CALI.US,D,20240829,000000,50.47,50.48,50.43,50.48,1887,0
+CALI.US,D,20240830,000000,50.479,50.49,50.46,50.49,1502,0
+CALI.US,D,20240903,000000,50.329,50.37,50.329,50.35,2513,0
+CALI.US,D,20240904,000000,50.345,50.3793,50.31,50.34,4360,0
+CALI.US,D,20240905,000000,50.3793,50.38,50.345,50.345,2604,0
+CALI.US,D,20240906,000000,50.38,50.41,50.36,50.41,4160,0
+CALI.US,D,20240909,000000,50.3971,50.41,50.3971,50.41,1215,0
+CALI.US,D,20240910,000000,50.44,50.44,50.41,50.43,2933,0
+CALI.US,D,20240911,000000,50.4,50.43,50.36,50.3889,4723,0
+CALI.US,D,20240912,000000,50.3801,50.43,50.38,50.43,2416,0
+CALI.US,D,20240913,000000,50.45,50.45,50.425,50.425,1411,0
+CALI.US,D,20240916,000000,50.445,50.47,50.445,50.47,1367,0
+CALI.US,D,20240917,000000,50.5,50.5,50.41,50.47,2207,0
+CALI.US,D,20240918,000000,50.465,50.465,50.465,50.465,134,0
+CALI.US,D,20240919,000000,50.445,50.46,50.445,50.46,953,0
+CALI.US,D,20240920,000000,50.449,50.47,50.41,50.41,2356,0
+CALI.US,D,20240923,000000,50.53,50.545,50.42,50.52,6663,0
+CALI.US,D,20240924,000000,50.525,50.525,50.525,50.525,45,0
+CALI.US,D,20240925,000000,50.51,50.52,50.48,50.52,6570,0
+CALI.US,D,20240926,000000,50.5255,50.53,50.37,50.53,1493,0
+CALI.US,D,20240927,000000,50.54,50.55,50.39,50.53,6682,0
+CALI.US,D,20240930,000000,50.5399,50.64,50.48,50.5,7388,0
+CALI.US,D,20241001,000000,50.3561,50.42,50.3561,50.39,3705,0
+CALI.US,D,20241002,000000,50.4097,50.4197,50.27,50.385,14438,0
+CALI.US,D,20241003,000000,50.38,50.41,50.38,50.41,1052,0
+CALI.US,D,20241004,000000,50.41,50.41,50.32,50.35,7236,0
+CALI.US,D,20241007,000000,50.38,50.39,50.31,50.39,2137,0
+CALI.US,D,20241008,000000,50.37,50.65,50.37,50.4,11358,0
+CALI.US,D,20241009,000000,50.39,50.415,50.31,50.375,5220,0
+CALI.US,D,20241010,000000,50.5,50.5,50.1,50.3,800,0
+CALI.US,D,20241011,000000,50.3001,50.37,50.3001,50.365,1300,0
+CALI.US,D,20241014,000000,50.3647,50.3899,50.3,50.375,40512,0
+CALI.US,D,20241015,000000,50.38,50.48,50.355,50.375,1152,0
+CALI.US,D,20241016,000000,50.39,50.48,50.31,50.34,5153,0
+CALI.US,D,20241017,000000,50.38,50.47,50.36,50.36,1414,0
+CALI.US,D,20241018,000000,50.345,50.38,50.34,50.36,3486,0
+CALI.US,D,20241021,000000,50.38,50.5,50.33,50.335,12877,0
+CALI.US,D,20241022,000000,50.3,50.37,50.295,50.345,4992,0
+CALI.US,D,20241023,000000,50.31,50.38,50.31,50.355,2479,0
+CALI.US,D,20241024,000000,50.33,50.39,50.33,50.365,13121,0
+CALI.US,D,20241025,000000,50.37,50.49,50.31,50.33,8593,0
+CALI.US,D,20241028,000000,50.369,50.37,50.34,50.34,1402,0
+CALI.US,D,20241029,000000,50.32,50.335,50.29,50.335,869,0
+CALI.US,D,20241030,000000,50.38,50.38,50.32,50.345,15097,0
+CALI.US,D,20241031,000000,50.51,50.51,50.335,50.335,4832,0
+CALI.US,D,20241101,000000,50.24,50.32,50.19,50.25,6928,0
+CALI.US,D,20241104,000000,50.2593,50.325,50.255,50.3005,23573,0
+CALI.US,D,20241105,000000,50.34,50.425,50.29,50.305,4492,0
+CALI.US,D,20241106,000000,50.29,50.34,50.17,50.215,19852,0
+CALI.US,D,20241107,000000,50.26,50.37,50.25,50.26,6476,0
+CALI.US,D,20241108,000000,50.32,50.32,50.2799,50.315,2682,0
+CALI.US,D,20241111,000000,50.3153,50.3153,50.27,50.295,26477,0
+CALI.US,D,20241112,000000,50.27,50.2871,50.13,50.235,35040,0
+CALI.US,D,20241113,000000,50.25,50.31,50.25,50.265,10227,0
+CALI.US,D,20241114,000000,50.27,50.54,50.26,50.305,10397,0
+CALI.US,D,20241115,000000,50.29,50.345,50.25,50.345,11565,0
+CALI.US,D,20241118,000000,50.32,50.35,50.295,50.345,6630,0
+CALI.US,D,20241119,000000,50.35,50.38,50.3435,50.355,5094,0
+CALI.US,D,20241120,000000,50.36,50.38,50.3598,50.375,5685,0
+CALI.US,D,20241121,000000,50.346,50.49,50.26,50.34,11879,0
+CALI.US,D,20241122,000000,50.3591,50.43,50.3591,50.375,6302,0
+CALI.US,D,20241125,000000,50.31,50.39,50.3016,50.37,11171,0
+CALI.US,D,20241126,000000,50.3527,50.41,50.3527,50.405,4216,0
+CALI.US,D,20241127,000000,50.42,50.5,50.42,50.45,2748,0
+CALI.US,D,20241129,000000,50.437,50.47,50.43,50.455,4150,0
+CALI.US,D,20241202,000000,50.52,50.52,50.36,50.406,25574,0
+CALI.US,D,20241203,000000,50.33,50.34,50.27,50.3,7636,0
+CALI.US,D,20241204,000000,50.3182,50.47,50.28,50.3317,9159,0
+CALI.US,D,20241205,000000,50.3084,50.31,50.28,50.305,3821,0
+CALI.US,D,20241206,000000,50.36,50.47,50.3137,50.35,28289,0
+CALI.US,D,20241209,000000,50.3,50.37,50.2801,50.3477,21571,0
+CALI.US,D,20241210,000000,50.36,50.43,50.3201,50.34,6333,0
+CALI.US,D,20241211,000000,50.36,50.41,50.3219,50.33,21399,0
+CALI.US,D,20241212,000000,50.3225,50.42,50.32,50.3529,7928,0
+CALI.US,D,20241213,000000,50.32,50.4,50.3,50.3,4773,0
+CALI.US,D,20241216,000000,50.4,50.44,50.32,50.32,4480,0
+CALI.US,D,20241217,000000,50.325,50.46,50.3038,50.325,12636,0
+CALI.US,D,20241218,000000,50.21,50.21,50.145,50.145,5605,0
+CALI.US,D,20241219,000000,50.1986,50.25,50.1101,50.197,19004,0
+CALI.US,D,20241220,000000,50.2,50.35,50.16,50.2,9368,0
+CALI.US,D,20241223,000000,50.17,50.17,50.1415,50.155,7235,0
+CALI.US,D,20241224,000000,50.1513,50.18,50.1513,50.16,2867,0
+CALI.US,D,20241226,000000,50.16,50.18,50.1571,50.165,1409,0
+CALI.US,D,20241227,000000,50.16,50.29,50.15,50.17,15487,0
+CALI.US,D,20241230,000000,50.175,50.32,50.15,50.15,34241,0
+CALI.US,D,20241231,000000,50.1711,50.32,50.1501,50.16,5130,0
+CALI.US,D,20250102,000000,50.21,50.23,50.12,50.17,5656,0
+CALI.US,D,20250103,000000,50.24,50.36,50.19,50.23,12786,0
+CALI.US,D,20250106,000000,50.4,50.4,50.25,50.275,28976,0
+CALI.US,D,20250107,000000,50.26,50.29,50.22,50.22,4633,0
+CALI.US,D,20250108,000000,50.22,50.2499,50.2,50.22,10735,0
+CALI.US,D,20250110,000000,50.43,50.5,50.23,50.24,36899,0
+CALI.US,D,20250113,000000,50.24,50.25,50.12,50.12,8655,0
+CALI.US,D,20250114,000000,50.1579,50.34,50.1201,50.26,12653,0
+CALI.US,D,20250115,000000,50.45,50.45,50.26,50.3122,16571,0
+CALI.US,D,20250116,000000,50.27,50.37,50.205,50.227,25100,0
+CALI.US,D,20250117,000000,50.54,50.57,50.2299,50.39,20355,0
+CALI.US,D,20250121,000000,50.28,50.4,50.28,50.3,23969,0
+CALI.US,D,20250122,000000,50.32,50.4,50.2789,50.2789,2970,0
+CALI.US,D,20250123,000000,50.42,50.42,50.21,50.2972,15129,0
+CALI.US,D,20250124,000000,50.3,50.38,50.1933,50.3113,5804,0
+CALI.US,D,20250127,000000,50.2265,50.52,50.2265,50.29,13160,0
+CALI.US,D,20250128,000000,50.2748,50.41,50.2748,50.361,13848,0
+CALI.US,D,20250129,000000,50.38,50.46,50.3,50.3,5959,0
+CALI.US,D,20250130,000000,50.36,50.47,50.3,50.32,13240,0
+CALI.US,D,20250131,000000,50.32,50.5599,50.32,50.415,31452,0
+CALI.US,D,20250203,000000,50.2407,50.38,50.2407,50.255,12990,0
+CALI.US,D,20250204,000000,50.24,50.37,50.24,50.24,11157,0
+CALI.US,D,20250205,000000,50.29,50.32,50.24,50.32,11425,0
+CALI.US,D,20250206,000000,50.2951,50.43,50.2736,50.3091,20992,0
+CALI.US,D,20250207,000000,50.32,50.33,50.31,50.3236,4809,0
+CALI.US,D,20250210,000000,50.34,50.45,50.2801,50.305,14000,0
+CALI.US,D,20250211,000000,50.282,50.44,50.16,50.285,16677,0
+CALI.US,D,20250212,000000,50.25,50.41,50.2292,50.25,16114,0
+CALI.US,D,20250213,000000,50.3,50.345,50.28,50.285,7441,0
+CALI.US,D,20250214,000000,50.37,50.37,50.27,50.33,15949,0
+CALI.US,D,20250218,000000,50.58,50.58,50.3,50.31,20108,0
+CALI.US,D,20250219,000000,50.32,50.36,50.32,50.35,51345,0
+CALI.US,D,20250220,000000,50.35,50.36,50.3,50.3,12807,0
+CALI.US,D,20250221,000000,50.3572,50.48,50.3449,50.35,12203,0
+CALI.US,D,20250224,000000,50.3702,50.4,50.37,50.3944,16976,0
+CALI.US,D,20250225,000000,50.4,50.54,50.39,50.39,9812,0
+CALI.US,D,20250226,000000,50.39,50.4058,50.38,50.4,9659,0
+CALI.US,D,20250227,000000,50.3746,50.42,50.3746,50.41,2335,0
+CALI.US,D,20250228,000000,50.4,50.465,50.4,50.465,5912,0
+CALI.US,D,20250303,000000,50.34,50.385,50.29,50.385,5582,0
+CALI.US,D,20250304,000000,50.3899,50.3899,50.3001,50.36,7143,0
+CALI.US,D,20250305,000000,50.34,50.37,50.34,50.355,4872,0
+CALI.US,D,20250306,000000,50.344,50.36,50.29,50.33,15917,0
+CALI.US,D,20250307,000000,50.31,50.41,50.29,50.365,12374,0
+CALI.US,D,20250310,000000,50.46,50.46,50.25,50.35,26146,0
+CALI.US,D,20250311,000000,50.38,50.38,50.32,50.35,5930,0
+CALI.US,D,20250312,000000,50.35,50.37,50.3,50.335,6963,0
+CALI.US,D,20250313,000000,50.31,50.39,50.17,50.27,18095,0
+CALI.US,D,20250314,000000,50.28,50.43,50.28,50.33,12065,0
+CALI.US,D,20250317,000000,50.3,50.37,50.2922,50.36,9051,0
+CALI.US,D,20250318,000000,50.32,50.38,50.32,50.37,16251,0
+CALI.US,D,20250319,000000,50.3799,50.47,50.3085,50.36,10734,0
+CALI.US,D,20250320,000000,50.346,50.46,50.3437,50.35,2596,0
+CALI.US,D,20250321,000000,50.35,50.37,50.35,50.365,5565,0
+CALI.US,D,20250324,000000,50.34,50.4599,50.31,50.365,10638,0
+CALI.US,D,20250325,000000,50.36,50.39,50.33,50.35,70121,0
+CALI.US,D,20250326,000000,50.33,50.34,50.315,50.315,6635,0
+CALI.US,D,20250327,000000,50.31,50.39,50.28,50.3,28826,0
+CALI.US,D,20250328,000000,50.36,50.435,50.36,50.37,5956,0
+CALI.US,D,20250331,000000,50.38,50.4778,50.35,50.36,8307,0
+CALI.US,D,20250401,000000,50.3,50.35,50.255,50.28,11649,0
+CALI.US,D,20250402,000000,50.29,50.3,50.25,50.265,21168,0
+CALI.US,D,20250403,000000,50.46,50.46,50.26,50.325,34036,0
+CALI.US,D,20250404,000000,50.29,50.39,50.18,50.3762,10234,0
+CALI.US,D,20250407,000000,50.31,50.43,50.16,50.2818,40991,0
+CALI.US,D,20250408,000000,50.18,50.18,49.81,50.0016,63504,0
+CALI.US,D,20250409,000000,49.57,50.06,49.57,50.03,75864,0
+CALI.US,D,20250410,000000,50.1,50.3,49.9,50.0574,46985,0
+CALI.US,D,20250411,000000,49.995,50,49.78,49.9853,38046,0
+CALI.US,D,20250414,000000,50.02,50.23,49.97,50.1,42543,0
+CALI.US,D,20250415,000000,50.12,50.19,50.0796,50.14,26630,0
+CALI.US,D,20250416,000000,50.1,50.2,50.1,50.19,22462,0
+CALI.US,D,20250417,000000,50.12,50.12,50.06,50.06,17035,0
+CALI.US,D,20250421,000000,50.12,50.2,49.87,50.09,53756,0
+CALI.US,D,20250422,000000,50.03,50.18,49.99,50.095,29197,0
+CALI.US,D,20250423,000000,50.14,50.2,50.099,50.1553,20925,0
+CALI.US,D,20250424,000000,50.15,50.25,50.1087,50.2,41889,0
+CALI.US,D,20250425,000000,50.14,50.23,50.0201,50.2,24636,0
+CALI.US,D,20250428,000000,50.11,50.23,50.11,50.17,11168,0
+CALI.US,D,20250429,000000,50.17,50.25,50.15,50.23,29901,0
+CALI.US,D,20250430,000000,50.175,50.25,50.175,50.2309,13512,0
+CALI.US,D,20250501,000000,50.23,50.23,49.9401,50.11,150590,0
+CALI.US,D,20250502,000000,50.1,50.17,50.0724,50.13,13771,0
+CALI.US,D,20250505,000000,50.14,50.22,50.14,50.1995,32743,0
+CALI.US,D,20250506,000000,50.18,50.2,50.12,50.18,50324,0
+CALI.US,D,20250507,000000,50.13,50.185,50.1,50.15,19296,0
+CALI.US,D,20250508,000000,50.14,50.16,50.1,50.11,45688,0
+CALI.US,D,20250509,000000,50.14,50.25,50.1,50.16,22578,0
+CALI.US,D,20250512,000000,50.15,50.15,50.12,50.15,2569,0
+CALI.US,D,20250513,000000,50.16,50.18,50.12,50.18,21648,0
+CALI.US,D,20250514,000000,50.15,50.46,50.12,50.16,33641,0
+CALI.US,D,20250515,000000,50.17,50.33,50.14,50.24,97601,0
+CALI.US,D,20250516,000000,50.19,50.2999,50.11,50.18,150673,0
+CALI.US,D,20250519,000000,50.18,50.195,50.1,50.19,68698,0
+CALI.US,D,20250520,000000,50.14,50.19,50.13,50.18,26878,0
+CALI.US,D,20250521,000000,50.18,50.2397,50.15,50.16,24889,0
+CALI.US,D,20250522,000000,50.2,50.265,50.15,50.23,36486,0
+CALI.US,D,20250523,000000,50.24,50.28,50.224,50.255,11055,0
+CALI.US,D,20250527,000000,50.25,50.37,50.2161,50.28,17304,0
+CALI.US,D,20250528,000000,50.36,50.36,50.2537,50.3,21479,0
+CALI.US,D,20250529,000000,50.24,50.4,50.24,50.31,13882,0
+CALI.US,D,20250530,000000,50.29,50.39,50.26,50.32,125118,0
+CALI.US,D,20250602,000000,50.19,50.38,50.14,50.21,40818,0
+CALI.US,D,20250603,000000,50.17,50.26,50.17,50.2,14649,0
+CALI.US,D,20250604,000000,50.195,50.3,50.15,50.23,39288,0
+CALI.US,D,20250605,000000,50.28,50.28,50.11,50.22,33847,0
+CALI.US,D,20250606,000000,50.14,50.31,50.14,50.225,58200,0
+CALI.US,D,20250609,000000,50.25,50.31,50.1,50.23,44207,0
+CALI.US,D,20250610,000000,50.32,50.35,50.23,50.26,32087,0
+CALI.US,D,20250611,000000,50.28,50.32,50.22,50.265,25545,0
+CALI.US,D,20250612,000000,50.29,50.37,50.24,50.3,39196,0
+CALI.US,D,20250613,000000,50.29,50.33,50.17,50.26,36035,0
+CALI.US,D,20250616,000000,50.29,50.3,50.26,50.3,39197,0
+CALI.US,D,20250617,000000,50.32,50.36,50.2101,50.3,25431,0
+CALI.US,D,20250618,000000,50.32,50.3799,50.292,50.3,16510,0
+CALI.US,D,20250620,000000,50.28,50.3595,50.28,50.325,39657,0
+CALI.US,D,20250623,000000,50.3,50.37,50.3,50.34,29482,0
+CALI.US,D,20250624,000000,50.3699,50.46,50.3699,50.38,11984,0
+CALI.US,D,20250625,000000,50.3599,50.43,50.3599,50.39,51493,0
+CALI.US,D,20250626,000000,50.39,50.46,50.38,50.39,27720,0
+CALI.US,D,20250627,000000,50.37,50.44,50.3699,50.405,25680,0
+CALI.US,D,20250630,000000,50.43,50.45,50.38,50.45,45816,0
+CALI.US,D,20250701,000000,50.34,50.35,50.22,50.3,50590,0
+CALI.US,D,20250702,000000,50.3,50.34,50.2999,50.34,33371,0
+CALI.US,D,20250703,000000,50.35,50.35,50.3,50.34,19307,0
+CALI.US,D,20250707,000000,50.29,50.33,50.29,50.3,36723,0
+CALI.US,D,20250708,000000,50.3104,50.36,50.3102,50.34,22679,0
+CALI.US,D,20250709,000000,50.34,50.42,50.34,50.405,33870,0
+CALI.US,D,20250710,000000,50.38,50.388,50.35,50.35,34592,0
+CALI.US,D,20250711,000000,50.36,50.37,50.35,50.37,19677,0
+CALI.US,D,20250714,000000,50.38,50.39,50.3503,50.39,19413,0
+CALI.US,D,20250715,000000,50.4,50.4,50.34,50.36,17900,0
+CALI.US,D,20250716,000000,50.39,50.39,50.36,50.37,9430,0
+CALI.US,D,20250717,000000,50.42,50.42,50.36,50.375,29052,0
+CALI.US,D,20250718,000000,50.37,50.38,50.36,50.375,18189,0
+CALI.US,D,20250721,000000,50.37,50.42,50.37,50.415,17105,0
+CALI.US,D,20250722,000000,50.42,50.4234,50.41,50.415,8850,0
+CALI.US,D,20250723,000000,50.42,50.4599,50.41,50.4186,58450,0
+CALI.US,D,20250724,000000,50.43,50.44,50.42,50.43,11156,0
+CALI.US,D,20250725,000000,50.4268,50.445,50.41,50.44,21675,0
+CALI.US,D,20250728,000000,50.42,50.47,50.42,50.44,31637,0
+CALI.US,D,20250729,000000,50.4697,50.49,50.46,50.465,18852,0
+CALI.US,D,20250730,000000,50.47,50.5,50.4532,50.49,9179,0
+CALI.US,D,20250731,000000,50.45,50.49,50.4447,50.48,29496,0
+CALI.US,D,20250801,000000,50.395,50.435,50.38,50.435,11032,0
+CALI.US,D,20250804,000000,50.45,50.46,50.38,50.43,18556,0
+CALI.US,D,20250805,000000,50.45,50.56,50.4103,50.455,50671,0
+CALI.US,D,20250806,000000,50.46,50.46,50.44,50.445,24021,0
+CALI.US,D,20250807,000000,50.48,50.5,50.48,50.5,21046,0
+CALI.US,D,20250808,000000,50.49,50.51,50.48,50.505,89353,0
+CALI.US,D,20250811,000000,50.49,50.5181,50.488,50.505,39565,0
+CALI.US,D,20250812,000000,50.5,50.53,50.4945,50.515,61020,0
+CALI.US,D,20250813,000000,50.53,50.64,50.515,50.53,77298,0
+CALI.US,D,20250814,000000,50.52,50.56,50.52,50.535,22399,0
+CALI.US,D,20250815,000000,50.51,50.54,50.5,50.5123,38934,0
+CALI.US,D,20250818,000000,50.58,50.58,50.54,50.545,37610,0
+CALI.US,D,20250819,000000,50.56,50.56,50.53,50.54,46337,0
+CALI.US,D,20250820,000000,50.54,50.5699,50.54,50.55,29322,0
+CALI.US,D,20250821,000000,50.5441,50.5578,50.52,50.54,15763,0
+CALI.US,D,20250822,000000,50.58,50.5986,50.564,50.59,27702,0
+CALI.US,D,20250825,000000,50.59,50.5999,50.58,50.59,41012,0
+CALI.US,D,20250826,000000,50.6,50.69,50.6,50.61,22749,0
+CALI.US,D,20250827,000000,50.61,50.6199,50.6,50.6,24059,0
+CALI.US,D,20250828,000000,50.5901,50.6199,50.58,50.595,11906,0
+CALI.US,D,20250829,000000,50.62,50.6399,50.58,50.61,37929,0
+CALI.US,D,20250902,000000,50.4944,50.52,50.49,50.505,35250,0
+CALI.US,D,20250903,000000,50.49,50.5343,50.49,50.53,25838,0
+CALI.US,D,20250904,000000,50.54,50.5499,50.5173,50.54,36817,0
+CALI.US,D,20250905,000000,50.58,50.61,50.56,50.58,23150,0
+CALI.US,D,20250908,000000,50.59,50.71,50.59,50.62,60752,0
+CALI.US,D,20250909,000000,50.57,50.63,50.52,50.57,110801,0
+CALI.US,D,20250910,000000,50.62,50.66,50.62,50.64,16119,0
+CALI.US,D,20250911,000000,50.66,50.67,50.6,50.64,34043,0
+CALI.US,D,20250912,000000,50.66,50.68,50.65,50.665,7709,0
+CALI.US,D,20250915,000000,50.7,50.7097,50.68,50.69,19824,0
+CALI.US,D,20250916,000000,50.71,50.7169,50.6754,50.695,62321,0
+CALI.US,D,20250917,000000,50.71,50.75,50.6812,50.7,20477,0
+CALI.US,D,20250918,000000,50.65,50.69,50.65,50.675,47449,0
+CALI.US,D,20250919,000000,50.69,50.78,50.66,50.69,15582,0
+CALI.US,D,20250922,000000,50.66,50.7503,50.66,50.6909,26817,0
+CALI.US,D,20250923,000000,50.69,50.77,50.59,50.68,81160,0
+CALI.US,D,20250924,000000,50.66,50.705,50.58,50.66,51459,0
+CALI.US,D,20250925,000000,50.64,50.66,50.605,50.605,9986,0
+CALI.US,D,20250926,000000,50.61,50.65,50.61,50.635,21450,0
+CALI.US,D,20250929,000000,50.64,50.7,50.6,50.6345,43502,0
+CALI.US,D,20250930,000000,50.65,50.67,50.6233,50.67,42880,0
+CALI.US,D,20251001,000000,50.58,50.58,50.55,50.565,23486,0
+CALI.US,D,20251002,000000,50.53,50.6063,50.529,50.55,25450,0
+CALI.US,D,20251003,000000,50.54,50.59,50.54,50.5645,45446,0
+CALI.US,D,20251006,000000,50.56,50.56,50.5206,50.545,30042,0
+CALI.US,D,20251007,000000,50.55,50.58,50.55,50.57,13037,0
+CALI.US,D,20251008,000000,50.58,50.58,50.57,50.575,17683,0
+CALI.US,D,20251009,000000,50.56,50.59,50.55,50.55,35324,0
+CALI.US,D,20251010,000000,50.592,50.61,50.5734,50.595,22820,0
+CALI.US,D,20251013,000000,50.57,50.67,50.57,50.615,22988,0
+CALI.US,D,20251014,000000,50.62,50.62,50.56,50.56,17234,0
+CALI.US,D,20251015,000000,50.59,50.61,50.57,50.6,41032,0
+CALI.US,D,20251016,000000,50.6,50.61,50.58,50.6,26322,0
+CALI.US,D,20251017,000000,50.62,50.63,50.59,50.6,60666,0
+CALI.US,D,20251020,000000,50.605,50.61,50.5201,50.5641,30910,0
+CALI.US,D,20251021,000000,50.6,50.6199,50.58,50.605,38458,0
+CALI.US,D,20251022,000000,50.6195,50.62,50.57,50.605,16914,0
+CALI.US,D,20251023,000000,50.6,50.6296,50.59,50.61,11905,0
+CALI.US,D,20251024,000000,50.6213,50.635,50.5901,50.6149,42271,0
+CALI.US,D,20251027,000000,50.54,50.6196,50.54,50.61,37220,0
+CALI.US,D,20251028,000000,50.61,50.62,50.6,50.61,10095,0
+CALI.US,D,20251029,000000,50.6199,50.62,50.58,50.5952,5789,0
+CALI.US,D,20251030,000000,50.57,50.6,50.56,50.59,12379,0
+CALI.US,D,20251031,000000,50.6,50.63,50.5901,50.62,17589,0
+CALI.US,D,20251103,000000,50.49,50.55,50.4501,50.48,34663,0
+CALI.US,D,20251104,000000,50.5099,50.56,50.48,50.5,24891,0
+CALI.US,D,20251105,000000,50.46,50.5,50.46,50.485,16386,0
+CALI.US,D,20251106,000000,50.49,50.515,50.48,50.49,35728,0
+CALI.US,D,20251107,000000,50.5,50.54,50.485,50.51,34796,0
+CALI.US,D,20251110,000000,50.5,50.52,50.485,50.5125,40198,0
+CALI.US,D,20251111,000000,50.6,50.6,50.52,50.545,30886,0
+CALI.US,D,20251112,000000,50.53,50.53,50.5,50.52,16742,0
+CALI.US,D,20251113,000000,50.53,50.6,50.5104,50.54,30627,0
+CALI.US,D,20251114,000000,50.525,50.5358,50.525,50.525,42570,0
+CALI.US,D,20251117,000000,50.54,50.54,50.51,50.51,22550,0
+CALI.US,D,20251118,000000,50.56,50.57,50.5101,50.5495,59678,0
+CALI.US,D,20251119,000000,50.555,50.555,50.51,50.53,24586,0
+CALI.US,D,20251120,000000,50.54,50.56675,50.51,50.545,43004,0
+CALI.US,D,20251121,000000,50.56,50.57,50.5182,50.555,25908,0
+CALI.US,D,20251124,000000,50.56,50.58,50.54,50.56,37969,0
+CALI.US,D,20251125,000000,50.555,50.57,50.548,50.565,55334,0
+CALI.US,D,20251126,000000,50.5719,50.58,50.55,50.565,47454,0
+CALI.US,D,20251128,000000,50.5601,50.59,50.5601,50.585,956,0
+CALI.US,D,20251201,000000,50.51,50.51,50.4,50.44,131679,0
+CALI.US,D,20251202,000000,50.44,50.4699,50.42,50.46,45055,0
+CALI.US,D,20251203,000000,50.4504,50.49,50.4504,50.47,14673,0
+CALI.US,D,20251204,000000,50.45,50.47,50.44,50.465,39171,0
+CALI.US,D,20251205,000000,50.47,50.48,50.44,50.4703,68941,0
+CALI.US,D,20251208,000000,50.47,50.49,50.44,50.465,49829,0
+CALI.US,D,20251209,000000,50.48,50.5,50.46,50.4704,42231,0
+CALI.US,D,20251210,000000,50.47,50.5,50.45,50.4778,17934,0
+CALI.US,D,20251211,000000,50.5,50.52,50.48,50.49,99873,0
+CALI.US,D,20251212,000000,50.48,50.4899,50.46,50.475,17354,0
+CALI.US,D,20251215,000000,50.48,50.5099,50.48,50.4854,30797,0
+CALI.US,D,20251216,000000,50.5,50.5,50.48,50.48,39911,0
+CALI.US,D,20251217,000000,50.49,50.5,50.48,50.495,37109,0
+CALI.US,D,20251218,000000,50.5,50.5156,50.47,50.48,71156,0
+CALI.US,D,20251219,000000,50.41,50.41,50.35,50.39,37357,0
+CALI.US,D,20251222,000000,50.38,50.46,50.38,50.4,43566,0
+CALI.US,D,20251223,000000,50.4,50.4296,50.39,50.415,49618,0
+CALI.US,D,20251224,000000,50.43,50.44,50.41,50.425,24699,0
+CALI.US,D,20251226,000000,50.44,50.44,50.41,50.435,123090,0
+CALI.US,D,20251229,000000,50.44,50.46,50.435,50.4552,40251,0
+CALI.US,D,20251230,000000,50.46,50.46,50.4306,50.4597,52686,0
+CALI.US,D,20251231,000000,50.44,50.4699,50.44,50.46,94105,0
+CALI.US,D,20260102,000000,50.47,50.49,50.4546,50.48,116262,0
+CALI.US,D,20260105,000000,50.45,50.51,50.45,50.51,213830,0
+CALI.US,D,20260106,000000,50.48,50.53,50.48,50.5152,94824,0
+CALI.US,D,20260107,000000,50.54,50.56,50.5,50.545,209057,0
+CALI.US,D,20260108,000000,50.51,50.5599,50.51,50.55,36583,0
+CALI.US,D,20260109,000000,50.54,50.5622,50.52,50.53,237820,0
+CALI.US,D,20260112,000000,50.5,50.56,50.5,50.555,71585,0
+CALI.US,D,20260113,000000,50.56,50.58,50.55,50.5583,56664,0
+CALI.US,D,20260114,000000,50.58,50.6099,50.55,50.58,36177,0
+CALI.US,D,20260115,000000,50.61,50.61,50.57,50.585,58907,0
+CALI.US,D,20260116,000000,50.64,50.64,50.59,50.6,63167,0
+CALI.US,D,20260120,000000,50.61,50.61,50.515,50.57,126119,0
+CALI.US,D,20260121,000000,50.54,50.6049,50.54,50.6049,143897,0
+CALI.US,D,20260122,000000,50.57,50.5945,50.57,50.57,147447,0
+CALI.US,D,20260123,000000,50.66,50.66,50.57,50.5906,61105,0
+CALI.US,D,20260126,000000,50.62,50.62,50.58,50.595,65637,0
+CALI.US,D,20260127,000000,50.62,50.62,50.5923,50.6075,32365,0
+CALI.US,D,20260128,000000,50.65,50.65,50.61,50.625,31885,0
+CALI.US,D,20260129,000000,50.62,50.63,50.62,50.625,17904,0
+CALI.US,D,20260130,000000,50.64,50.66,50.63,50.65,49992,0
+CALI.US,D,20260202,000000,50.56,50.58,50.56,50.57,97062,0
+CALI.US,D,20260203,000000,50.61,50.61,50.58,50.605,43174,0
+CALI.US,D,20260204,000000,50.61,50.62,50.59,50.62,58208,0
+CALI.US,D,20260205,000000,50.63,50.65,50.615,50.64,86199,0
+CALI.US,D,20260206,000000,50.615,50.64,50.61,50.6352,23678,0
+CALI.US,D,20260209,000000,50.69,50.69,50.64,50.655,40870,0
+CALI.US,D,20260210,000000,50.64,50.66,50.64,50.655,88486,0
+CALI.US,D,20260211,000000,50.68,50.68,50.64,50.655,74566,0
+CALI.US,D,20260212,000000,50.66,50.69,50.66,50.6758,33200,0
+CALI.US,D,20260213,000000,50.68,50.6961,50.675,50.685,48628,0
+CALI.US,D,20260217,000000,50.79,50.79,50.68,50.685,59475,0
+CALI.US,D,20260218,000000,50.689,50.71,50.689,50.69,66661,0

daily/us/nasdaq etfs/canc.us.txt

@@ -0,0 +1,629 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CANC.US,D,20230817,000000,24.77,24.77,24.4741,24.4741,4327,0
+CANC.US,D,20230818,000000,24.42,24.5561,24.42,24.5561,4327,0
+CANC.US,D,20230821,000000,24.57,24.8634,24.57,24.8634,8205,0
+CANC.US,D,20230822,000000,24.97,24.97,24.76,24.7935,10215,0
+CANC.US,D,20230823,000000,25.2,25.2,25.0872,25.0872,8209,0
+CANC.US,D,20230824,000000,25.11,25.11,24.7,24.7615,5600,0
+CANC.US,D,20230825,000000,24.98,24.98,24.9341,24.9341,4005,0
+CANC.US,D,20230828,000000,25.15,25.15,24.9519,24.9519,8002,0
+CANC.US,D,20230829,000000,25.13,25.18,25.09,25.1238,14101,0
+CANC.US,D,20230830,000000,25.15,25.15,25.1405,25.1405,8006,0
+CANC.US,D,20230831,000000,25.21,25.21,25.0766,25.0766,4048,0
+CANC.US,D,20230901,000000,25.39,25.39,25.3194,25.3194,4003,0
+CANC.US,D,20230905,000000,25.29,25.29,24.8743,24.8743,10008,0
+CANC.US,D,20230906,000000,24.89,24.89,24.6759,24.6759,8001,0
+CANC.US,D,20230907,000000,24.72,24.72,24.5397,24.5397,4001,0
+CANC.US,D,20230908,000000,24.65,24.65,24.515,24.515,4003,0
+CANC.US,D,20230911,000000,24.66,24.66,24.612,24.612,8001,0
+CANC.US,D,20230912,000000,24.71,24.71,24.5009,24.5009,10004,0
+CANC.US,D,20230913,000000,24.53,24.53,24.2388,24.2388,8000,0
+CANC.US,D,20230914,000000,24.41,24.43,24.3523,24.3523,4400,0
+CANC.US,D,20230915,000000,24.43,24.43,24.1713,24.1713,4015,0
+CANC.US,D,20230918,000000,24.15,24.15,23.8073,23.8073,8101,0
+CANC.US,D,20230919,000000,23.84,23.86,23.825,23.825,8000,0
+CANC.US,D,20230920,000000,23.93,23.93,23.4414,23.4414,8000,0
+CANC.US,D,20230921,000000,23.18,23.1852,23.18,23.1852,4001,0
+CANC.US,D,20230922,000000,23.3,23.3,23.1249,23.1249,4001,0
+CANC.US,D,20230925,000000,23.04,23.1299,23.04,23.1299,6009,0
+CANC.US,D,20230926,000000,22.96,22.96,22.96,22.96,1,0
+CANC.US,D,20230927,000000,23.31,23.31,23.1382,23.1382,11409,0
+CANC.US,D,20230928,000000,23.3063,23.3063,23.3063,23.3063,32,0
+CANC.US,D,20230929,000000,23.4,23.4,23.1698,23.1698,407,0
+CANC.US,D,20231002,000000,22.7161,22.7161,22.7161,22.7161,66,0
+CANC.US,D,20231003,000000,22.6077,22.6077,22.6077,22.6077,1,0
+CANC.US,D,20231004,000000,22.45,22.5115,22.45,22.5115,436,0
+CANC.US,D,20231005,000000,23.115,23.115,23.115,23.115,2,0
+CANC.US,D,20231006,000000,23.16,23.16,23.16,23.16,46,0
+CANC.US,D,20231009,000000,22.9574,22.9574,22.9574,22.9574,44,0
+CANC.US,D,20231010,000000,23.2004,23.2004,23.2004,23.2004,44,0
+CANC.US,D,20231011,000000,23.1047,23.1047,23.1047,23.1047,2,0
+CANC.US,D,20231012,000000,22.97,22.97,22.5896,22.5896,438,0
+CANC.US,D,20231013,000000,22.7561,22.7561,22.7561,22.7561,1,0
+CANC.US,D,20231016,000000,23.044,23.044,23.044,23.044,1,0
+CANC.US,D,20231017,000000,23.15,23.15,23.1269,23.1269,127,0
+CANC.US,D,20231018,000000,22.5747,22.5747,22.5747,22.5747,1,0
+CANC.US,D,20231019,000000,22.0614,22.0614,22.0477,22.0477,316,0
+CANC.US,D,20231020,000000,22.18,22.18,22.18,22.18,1,0
+CANC.US,D,20231023,000000,21.8346,21.8346,21.8346,21.8346,1,0
+CANC.US,D,20231024,000000,22.1153,22.1153,22.1153,22.1153,1,0
+CANC.US,D,20231025,000000,22.02,22.02,21.6037,21.605,870,0
+CANC.US,D,20231026,000000,21.7588,21.7588,21.6241,21.6241,118,0
+CANC.US,D,20231027,000000,21.2571,21.2571,21.2571,21.2571,1,0
+CANC.US,D,20231030,000000,21.47,21.47,21.47,21.47,350,0
+CANC.US,D,20231031,000000,21.81,22.0092,21.81,22.0092,1101,0
+CANC.US,D,20231101,000000,22.09,22.27,22.09,22.2075,22737,0
+CANC.US,D,20231102,000000,22.56,22.63,22.5,22.5,22526,0
+CANC.US,D,20231103,000000,23.22,23.33,23.17,23.225,22502,0
+CANC.US,D,20231106,000000,23.31,23.31,23.0042,23.0042,21001,0
+CANC.US,D,20231107,000000,22.99,23.26,22.99,23.2265,22002,0
+CANC.US,D,20231108,000000,23.19,23.19,22.81,22.8122,21300,0
+CANC.US,D,20231109,000000,22.75,22.75,22.1538,22.1538,33870,0
+CANC.US,D,20231110,000000,21.7,22.0694,21.7,22.0694,108,0
+CANC.US,D,20231113,000000,22,22.123,21.96,22.123,34500,0
+CANC.US,D,20231114,000000,22.54,22.8456,22.54,22.8456,102,0
+CANC.US,D,20231115,000000,23.07,23.07,22.8491,22.8491,239027,0
+CANC.US,D,20231116,000000,22.57,22.5711,22.57,22.5711,100,0
+CANC.US,D,20231117,000000,23.0278,23.0278,23.0278,23.0278,2,0
+CANC.US,D,20231120,000000,23.15,23.15,23.105,23.1244,1350,0
+CANC.US,D,20231121,000000,22.91,22.91,22.8526,22.8526,465,0
+CANC.US,D,20231122,000000,22.91,23.0666,22.9,23.0666,500,0
+CANC.US,D,20231124,000000,23.27,23.33,23.27,23.33,262,0
+CANC.US,D,20231127,000000,23.105,23.1494,23.02,23.1494,1821,0
+CANC.US,D,20231128,000000,22.92,23,22.92,22.98,1902,0
+CANC.US,D,20231129,000000,23.37,23.4999,23.12,23.2,2903,0
+CANC.US,D,20231130,000000,23.73,24.03,23.73,24.03,803,0
+CANC.US,D,20231201,000000,24.4599,24.4858,24.4599,24.4858,354,0
+CANC.US,D,20231204,000000,24.14,24.62,24.12,24.62,403,0
+CANC.US,D,20231205,000000,24.48,24.48,24.35,24.35,527,0
+CANC.US,D,20231206,000000,24.61,24.61,24.61,24.61,44,0
+CANC.US,D,20231207,000000,24.73,24.79,24.72,24.79,478,0
+CANC.US,D,20231208,000000,24.57,24.57,24.57,24.57,52,0
+CANC.US,D,20231211,000000,24.46,24.6,24.46,24.6,412,0
+CANC.US,D,20231212,000000,24.7806,24.7806,24.7806,24.7806,4,0
+CANC.US,D,20231213,000000,24.7655,25.3716,24.7655,25.3716,405,0
+CANC.US,D,20231214,000000,25.8074,25.8074,25.725,25.7785,1032,0
+CANC.US,D,20231215,000000,25.44,25.44,25.44,25.44,50,0
+CANC.US,D,20231218,000000,25.29,25.34,25.2899,25.34,1094,0
+CANC.US,D,20231219,000000,25.804,25.82,25.804,25.82,217,0
+CANC.US,D,20231220,000000,24.94,24.94,24.94,24.94,60,0
+CANC.US,D,20231221,000000,25.22,25.38,25.22,25.38,184,0
+CANC.US,D,20231222,000000,25.93,25.96,25.93,25.96,102,0
+CANC.US,D,20231226,000000,26.38,26.38,26.37,26.37,104,0
+CANC.US,D,20231227,000000,26.33,26.61,26.33,26.61,909,0
+CANC.US,D,20231228,000000,26.71,26.72,26.6195,26.6195,2063,0
+CANC.US,D,20231229,000000,26.3972,26.3972,26.3972,26.3972,250,0
+CANC.US,D,20240102,000000,26.6097,26.6097,26.6097,26.6097,9,0
+CANC.US,D,20240103,000000,26.1988,26.46,26.1988,26.295,900,0
+CANC.US,D,20240104,000000,26.4704,26.4704,26.419,26.419,200,0
+CANC.US,D,20240105,000000,26.2,26.2072,26.2,26.2072,254,0
+CANC.US,D,20240108,000000,26.01,26.79,26.01,26.79,322,0
+CANC.US,D,20240109,000000,26.7041,26.7041,26.7041,26.7041,93,0
+CANC.US,D,20240110,000000,26.59,26.6589,26.59,26.6446,579,0
+CANC.US,D,20240111,000000,26.4198,26.53,26.2999,26.4941,1230,0
+CANC.US,D,20240112,000000,26.56,26.56,26.51,26.51,370,0
+CANC.US,D,20240116,000000,26.299,26.3,26.2667,26.2984,487,0
+CANC.US,D,20240117,000000,25.87,25.9388,25.869,25.9388,510,0
+CANC.US,D,20240118,000000,25.7047,25.7047,25.7047,25.7047,22,0
+CANC.US,D,20240119,000000,25.4546,25.8241,25.4546,25.8241,513,0
+CANC.US,D,20240122,000000,25.87,25.97,25.87,25.97,104,0
+CANC.US,D,20240123,000000,26,26,26,26,178,0
+CANC.US,D,20240124,000000,25.9,25.91,25.9,25.91,195,0
+CANC.US,D,20240125,000000,26.16,26.16,26.16,26.16,54,0
+CANC.US,D,20240126,000000,26.2352,26.2352,26.22,26.22,508,0
+CANC.US,D,20240129,000000,26.82,26.82,26.82,26.82,24,0
+CANC.US,D,20240130,000000,26.39,26.39,26.39,26.39,116,0
+CANC.US,D,20240131,000000,26.3,26.3,26.15,26.15,203,0
+CANC.US,D,20240201,000000,26.42,26.72,26.42,26.72,552,0
+CANC.US,D,20240202,000000,26.49,26.49,26.207,26.44,2378,0
+CANC.US,D,20240205,000000,26.54,26.54,26.54,26.54,15,0
+CANC.US,D,20240206,000000,27.1,27.1,27.1,27.1,22,0
+CANC.US,D,20240207,000000,26.9,26.9,26.78,26.78,641,0
+CANC.US,D,20240208,000000,26.9,26.94,26.9,26.94,102,0
+CANC.US,D,20240209,000000,27.1299,27.16,27.1299,27.15,488,0
+CANC.US,D,20240212,000000,27.18,27.34,27.1,27.34,956,0
+CANC.US,D,20240213,000000,26.98,26.98,26.36,26.47,3231,0
+CANC.US,D,20240214,000000,27.12,27.12,27.12,27.12,177,0
+CANC.US,D,20240215,000000,27.6766,27.6766,27.6766,27.6766,51,0
+CANC.US,D,20240216,000000,28.08,28.08,27.872,27.88,3426,0
+CANC.US,D,20240220,000000,27.7859,27.7859,27.67,27.77,543,0
+CANC.US,D,20240221,000000,27.68,27.68,27.68,27.68,147,0
+CANC.US,D,20240222,000000,28.04,28.04,27.9322,27.9322,257,0
+CANC.US,D,20240223,000000,28.03,28.03,27.91,27.9874,2486,0
+CANC.US,D,20240226,000000,28.45,28.5156,28.41,28.5156,424,0
+CANC.US,D,20240227,000000,29.0735,29.16,29.0735,29.16,217,0
+CANC.US,D,20240228,000000,28.815,28.83,28.72,28.72,543,0
+CANC.US,D,20240229,000000,28.41,28.41,28.21,28.21,455,0
+CANC.US,D,20240301,000000,28.69,28.69,28.69,28.69,171,0
+CANC.US,D,20240304,000000,28.28,28.28,28.28,28.28,127,0
+CANC.US,D,20240305,000000,28.05,28.05,28.05,28.05,222,0
+CANC.US,D,20240306,000000,28.1,28.1,28.1,28.1,84,0
+CANC.US,D,20240307,000000,28.17,28.2086,28.16,28.16,677,0
+CANC.US,D,20240308,000000,28.16,28.16,28.16,28.16,9,0
+CANC.US,D,20240311,000000,28.05,28.05,28.05,28.05,90,0
+CANC.US,D,20240312,000000,27.88,27.88,27.88,27.88,29,0
+CANC.US,D,20240313,000000,27.8001,27.8001,27.78,27.78,265,0
+CANC.US,D,20240314,000000,27.15,27.15,27.15,27.15,35,0
+CANC.US,D,20240315,000000,27.15,27.24,27.11,27.14,359,0
+CANC.US,D,20240318,000000,27.35,27.35,26.85,26.85,2412,0
+CANC.US,D,20240319,000000,27.49,27.49,27.47,27.4847,641,0
+CANC.US,D,20240320,000000,27.59,27.6941,27.4954,27.6941,2277,0
+CANC.US,D,20240321,000000,27.7727,27.84,27.75,27.75,388,0
+CANC.US,D,20240322,000000,27.5015,27.5015,27.47,27.4753,1042,0
+CANC.US,D,20240325,000000,27.53,27.53,27.28,27.28,2126,0
+CANC.US,D,20240326,000000,27.45,27.45,27.3499,27.3499,651,0
+CANC.US,D,20240327,000000,27.82,27.91,27.82,27.8912,232,0
+CANC.US,D,20240328,000000,27.98,28.1241,27.98,28.118,1550,0
+CANC.US,D,20240401,000000,28,28,27.63,27.94,3292,0
+CANC.US,D,20240402,000000,27.55,27.55,27.41,27.41,179,0
+CANC.US,D,20240403,000000,27.37,27.39,27.33,27.33,555,0
+CANC.US,D,20240404,000000,27.09,27.09,26.97,26.97,312,0
+CANC.US,D,20240405,000000,27.03,27.03,27.03,27.03,174,0
+CANC.US,D,20240408,000000,26.94,26.99,26.94,26.99,410,0
+CANC.US,D,20240409,000000,27.2377,27.32,27.2377,27.32,2013,0
+CANC.US,D,20240410,000000,26.87,26.87,26.82,26.82,202,0
+CANC.US,D,20240411,000000,26.71,26.9401,26.71,26.93,378,0
+CANC.US,D,20240412,000000,26.33,26.33,26.25,26.25,484,0
+CANC.US,D,20240415,000000,25.91,25.91,25.91,25.91,199,0
+CANC.US,D,20240416,000000,25.65,25.67,25.65,25.67,678,0
+CANC.US,D,20240417,000000,25.73,25.73,25.56,25.56,566,0
+CANC.US,D,20240418,000000,25.63,25.63,25.44,25.44,242,0
+CANC.US,D,20240419,000000,25.26,25.26,25.26,25.26,120,0
+CANC.US,D,20240422,000000,25.69,25.69,25.69,25.69,20,0
+CANC.US,D,20240423,000000,26.01,26.01,26.01,26.01,11,0
+CANC.US,D,20240424,000000,25.93,26.002,25.87,25.87,229,0
+CANC.US,D,20240425,000000,25.47,25.47,25.47,25.47,49,0
+CANC.US,D,20240426,000000,25.84,25.94,25.84,25.94,207,0
+CANC.US,D,20240429,000000,26.31,26.62,26.31,26.62,331,0
+CANC.US,D,20240430,000000,26.67,26.67,26.57,26.57,457,0
+CANC.US,D,20240501,000000,27,27.28,26.88,26.88,430,0
+CANC.US,D,20240502,000000,27.2,27.38,27.2,27.38,124,0
+CANC.US,D,20240503,000000,27.57,27.57,27.57,27.57,6,0
+CANC.US,D,20240506,000000,27.47,27.48,27.47,27.48,278,0
+CANC.US,D,20240507,000000,27.3599,27.45,27.3344,27.41,5109,0
+CANC.US,D,20240508,000000,27.16,27.16,27.02,27.02,2125,0
+CANC.US,D,20240509,000000,27.18,27.22,27.14,27.1498,878,0
+CANC.US,D,20240510,000000,26.8585,26.9283,26.8585,26.9283,3621,0
+CANC.US,D,20240513,000000,27.41,27.41,27.2269,27.2269,235,0
+CANC.US,D,20240514,000000,27.435,27.435,27.2299,27.2987,2137,0
+CANC.US,D,20240515,000000,27.7299,27.74,27.6848,27.7325,1491,0
+CANC.US,D,20240516,000000,27.69,27.7499,27.625,27.625,2464,0
+CANC.US,D,20240517,000000,27.4436,27.5352,27.4422,27.4422,2566,0
+CANC.US,D,20240520,000000,27.5539,27.5539,27.4801,27.4801,2184,0
+CANC.US,D,20240521,000000,27.48,27.59,27.32,27.4408,10791,0
+CANC.US,D,20240522,000000,27.46,27.81,27.32,27.45,10284,0
+CANC.US,D,20240523,000000,27.65,28,26.8,26.986,18386,0
+CANC.US,D,20240524,000000,27.01,27.5,26.97,27.0674,43296,0
+CANC.US,D,20240528,000000,27,27,26.6,26.76,27196,0
+CANC.US,D,20240529,000000,26.73,26.73,26.31,26.46,46723,0
+CANC.US,D,20240530,000000,27.37,27.37,26.64,26.7278,15829,0
+CANC.US,D,20240531,000000,26.93,26.98,26.63,26.7504,13581,0
+CANC.US,D,20240603,000000,26.87,27.18,26.82,27.0314,19343,0
+CANC.US,D,20240604,000000,27.04,27.35,26.9,26.95,10902,0
+CANC.US,D,20240605,000000,27.24,27.66,27.24,27.6095,13917,0
+CANC.US,D,20240606,000000,27.72,27.945,27.46,27.6665,34097,0
+CANC.US,D,20240607,000000,28.3,28.3,27.31,27.4414,99845,0
+CANC.US,D,20240610,000000,27.3,27.92,27.03,27.41,17916,0
+CANC.US,D,20240611,000000,27.38,27.7,27.15,27.45,10321,0
+CANC.US,D,20240612,000000,27.95,28.5699,27.78,27.9654,13790,0
+CANC.US,D,20240613,000000,27.88,27.9399,27.68,27.8608,5134,0
+CANC.US,D,20240614,000000,27.71,28.13,27.4256,27.46,10016,0
+CANC.US,D,20240617,000000,27.39,27.62,27.18,27.21,116911,0
+CANC.US,D,20240618,000000,27.21,28.03,26.97,27.07,167232,0
+CANC.US,D,20240620,000000,27.05,28.98,26.8142,27.13,89560,0
+CANC.US,D,20240621,000000,27.24,27.36,27.1372,27.3004,67659,0
+CANC.US,D,20240624,000000,27.65,28.1,27.54,27.66,65962,0
+CANC.US,D,20240625,000000,27.75,27.81,27.41,27.48,24286,0
+CANC.US,D,20240626,000000,27.45,27.45,27.0799,27.1,4663,0
+CANC.US,D,20240627,000000,27.09,27.285,26.98,27.18,6763,0
+CANC.US,D,20240628,000000,27.24,27.24,26.87,26.98,23183,0
+CANC.US,D,20240701,000000,26.93,27.2331,26.9057,27.05,6269,0
+CANC.US,D,20240702,000000,26.98,27.09,26.6999,26.74,9766,0
+CANC.US,D,20240703,000000,26.77,26.92,26.69,26.75,3860,0
+CANC.US,D,20240705,000000,26.8,27.14,26.66,27.01,23072,0
+CANC.US,D,20240708,000000,27.4295,27.451,27.1929,27.27,6636,0
+CANC.US,D,20240709,000000,27.36,27.53,27.284,27.53,3994,0
+CANC.US,D,20240710,000000,27.6,27.9,27.6,27.89,10728,0
+CANC.US,D,20240711,000000,28.01,28.8,28.01,28.67,5777,0
+CANC.US,D,20240712,000000,28.91,29.71,28.91,29.31,46144,0
+CANC.US,D,20240715,000000,29.37,29.48,29.26,29.36,3401,0
+CANC.US,D,20240716,000000,29.44,29.9852,29.44,29.96,5841,0
+CANC.US,D,20240717,000000,29.77,29.77,29.46,29.52,6082,0
+CANC.US,D,20240718,000000,29.52,29.6005,28.8789,28.98,4805,0
+CANC.US,D,20240719,000000,29.06,29.06,28.57,28.95,5310,0
+CANC.US,D,20240722,000000,28.92,29.25,28.9199,29.25,5521,0
+CANC.US,D,20240723,000000,29.39,29.59,29.39,29.52,3872,0
+CANC.US,D,20240724,000000,29.42,29.59,29.2562,29.27,6377,0
+CANC.US,D,20240725,000000,29.4,29.92,29.4,29.61,6022,0
+CANC.US,D,20240726,000000,29.89,29.995,29.715,29.7832,6555,0
+CANC.US,D,20240729,000000,29.9699,29.9699,29.55,29.6542,3085,0
+CANC.US,D,20240730,000000,29.66,29.66,29.1699,29.3313,4031,0
+CANC.US,D,20240731,000000,29.2086,29.685,29.2086,29.37,4172,0
+CANC.US,D,20240801,000000,29.28,29.28,28.9357,28.94,7365,0
+CANC.US,D,20240802,000000,28.57,28.61,28.0396,28.29,16884,0
+CANC.US,D,20240805,000000,27.3,27.75,27.2382,27.42,4199,0
+CANC.US,D,20240806,000000,27.52,28.12,27.43,27.44,6247,0
+CANC.US,D,20240807,000000,27.74,27.74,27.205,27.29,4276,0
+CANC.US,D,20240808,000000,27.38,27.8871,27.35,27.8871,4632,0
+CANC.US,D,20240809,000000,27.91,27.995,27.8884,27.9872,1747,0
+CANC.US,D,20240812,000000,28.07,28.07,27.93,28.02,5302,0
+CANC.US,D,20240813,000000,28.18,28.3,28.13,28.29,5722,0
+CANC.US,D,20240814,000000,28.3,28.3,27.95,28.05,5172,0
+CANC.US,D,20240815,000000,28.36,28.69,28.36,28.69,2564,0
+CANC.US,D,20240816,000000,28.75,28.75,28.59,28.7,1691,0
+CANC.US,D,20240819,000000,28.84,29.38,28.84,29.38,2215,0
+CANC.US,D,20240820,000000,29.42,29.42,28.97,29.32,10995,0
+CANC.US,D,20240821,000000,29.47,29.66,29.34,29.66,1692,0
+CANC.US,D,20240822,000000,29.77,29.77,29.285,29.34,1855,0
+CANC.US,D,20240823,000000,29.57,29.8899,29.57,29.87,4038,0
+CANC.US,D,20240826,000000,29.84,29.905,29.805,29.83,5484,0
+CANC.US,D,20240827,000000,29.75,29.83,29.68,29.83,3384,0
+CANC.US,D,20240828,000000,29.83,29.8821,29.52,29.71,6224,0
+CANC.US,D,20240829,000000,30.0484,30.1083,29.33,29.73,4591,0
+CANC.US,D,20240830,000000,29.86,29.87,29.53,29.87,6596,0
+CANC.US,D,20240903,000000,29.12,29.13,28.86,28.86,1186,0
+CANC.US,D,20240904,000000,28.86,29.36,28.86,29.23,2413,0
+CANC.US,D,20240905,000000,29.11,29.11,28.62,28.62,8767,0
+CANC.US,D,20240906,000000,29.08,29.7,28.32,28.47,4654,0
+CANC.US,D,20240909,000000,28.94,29.12,28.785,28.87,1859,0
+CANC.US,D,20240910,000000,28.86,29,28.63,28.99,2757,0
+CANC.US,D,20240911,000000,28.95,28.9916,28.7399,28.9916,3168,0
+CANC.US,D,20240912,000000,28.91,29.02,28.7952,28.81,4431,0
+CANC.US,D,20240913,000000,29.025,29.2493,29.025,29.24,2533,0
+CANC.US,D,20240916,000000,29.25,29.4799,29.25,29.43,2478,0
+CANC.US,D,20240917,000000,29.55,29.55,29.15,29.2034,6400,0
+CANC.US,D,20240918,000000,29.26,29.6491,29.18,29.25,3410,0
+CANC.US,D,20240919,000000,29.76,29.81,29.62,29.66,4133,0
+CANC.US,D,20240920,000000,29.66,29.66,29.21,29.2295,1844,0
+CANC.US,D,20240923,000000,28.99,28.99,28.47,28.47,2432,0
+CANC.US,D,20240924,000000,28.63,28.63,28.28,28.42,3835,0
+CANC.US,D,20240925,000000,28.58,28.58,28.0266,28.07,4980,0
+CANC.US,D,20240926,000000,28.48,28.48,28.07,28.25,2652,0
+CANC.US,D,20240927,000000,28.4,28.54,28.321,28.321,3667,0
+CANC.US,D,20240930,000000,28.39,28.4232,28.09,28.41,2261,0
+CANC.US,D,20241001,000000,28.42,28.42,27.8242,28.18,1742,0
+CANC.US,D,20241002,000000,28.14,28.15,27.9668,28.15,2800,0
+CANC.US,D,20241003,000000,28.05,28.05,27.785,27.805,2623,0
+CANC.US,D,20241004,000000,28.05,28.1,28,28.1,4669,0
+CANC.US,D,20241007,000000,28.06,28.06,27.75,27.75,1153,0
+CANC.US,D,20241008,000000,27.92,27.97,27.88,27.88,1470,0
+CANC.US,D,20241009,000000,27.91,27.97,27.84,27.9425,2462,0
+CANC.US,D,20241010,000000,27.74,27.91,27.74,27.88,1660,0
+CANC.US,D,20241011,000000,27.95,28.48,27.95,28.48,3074,0
+CANC.US,D,20241014,000000,28.43,28.43,28.43,28.43,216,0
+CANC.US,D,20241015,000000,28.53,28.62,28.49,28.57,4509,0
+CANC.US,D,20241016,000000,28.45,28.67,28.42,28.57,3160,0
+CANC.US,D,20241017,000000,28.89,28.89,28.41,28.48,1196,0
+CANC.US,D,20241018,000000,28.58,28.67,28.58,28.67,1736,0
+CANC.US,D,20241021,000000,28.6,28.6,28.175,28.1757,1184,0
+CANC.US,D,20241022,000000,28.18,28.25,28.07,28.25,1073,0
+CANC.US,D,20241023,000000,28.11,28.11,27.67,27.74,1994,0
+CANC.US,D,20241024,000000,27.71,27.71,27.55,27.55,1996,0
+CANC.US,D,20241025,000000,27.8,27.87,27.54,27.54,2046,0
+CANC.US,D,20241028,000000,28.29,28.29,27.74,27.8819,2242,0
+CANC.US,D,20241029,000000,27.91,27.9498,27.83,27.93,3603,0
+CANC.US,D,20241030,000000,27.9,28.1,27.8644,27.8918,3746,0
+CANC.US,D,20241031,000000,27.88,27.88,27.5,27.6212,1497,0
+CANC.US,D,20241101,000000,27.65,27.9268,27.65,27.9268,1990,0
+CANC.US,D,20241104,000000,28.22,28.23,28.03,28.1,1811,0
+CANC.US,D,20241105,000000,28.1,28.2,27.7,28.1602,1723,0
+CANC.US,D,20241106,000000,28.37,28.6773,27.96,28.14,2638,0
+CANC.US,D,20241107,000000,28.56,28.5987,28.4,28.57,2669,0
+CANC.US,D,20241108,000000,28.62,28.85,28.62,28.81,3668,0
+CANC.US,D,20241111,000000,28.79,29.05,28.79,28.81,1820,0
+CANC.US,D,20241112,000000,28.59,28.59,28.15,28.1916,1876,0
+CANC.US,D,20241113,000000,28.23,28.23,27.86,27.86,3292,0
+CANC.US,D,20241114,000000,27.92,27.92,27.2989,27.2989,1794,0
+CANC.US,D,20241115,000000,26.4331,26.4331,26.195,26.195,1342,0
+CANC.US,D,20241118,000000,26.25,26.25,25.8394,25.89,1352,0
+CANC.US,D,20241119,000000,25.94,26.1899,25.92,26.18,10253,0
+CANC.US,D,20241120,000000,26.17,26.32,26.14,26.3,2204,0
+CANC.US,D,20241121,000000,26.43,26.65,26.3608,26.5218,2638,0
+CANC.US,D,20241122,000000,26.67,26.99,26.64,26.8984,3788,0
+CANC.US,D,20241125,000000,27,27.6,27,27.25,7121,0
+CANC.US,D,20241126,000000,27.069,27.33,27.069,27.325,3005,0
+CANC.US,D,20241127,000000,27.59,27.71,27.54,27.6856,2455,0
+CANC.US,D,20241129,000000,27.83,27.83,27.8223,27.8223,171,0
+CANC.US,D,20241202,000000,27.87,27.87,27.57,27.7885,2369,0
+CANC.US,D,20241203,000000,27.95,27.95,27.4088,27.4088,3403,0
+CANC.US,D,20241204,000000,27.51,27.6799,27.46,27.5509,2357,0
+CANC.US,D,20241205,000000,27.4,27.4,27.2595,27.28,1737,0
+CANC.US,D,20241206,000000,27.52,27.71,27.52,27.67,3681,0
+CANC.US,D,20241209,000000,27.71,27.71,27.3049,27.3049,4295,0
+CANC.US,D,20241210,000000,27.41,27.41,27.0323,27.0323,4766,0
+CANC.US,D,20241211,000000,26.57,26.57,26.1877,26.1877,3901,0
+CANC.US,D,20241212,000000,26.11,26.11,25.54,25.55,17746,0
+CANC.US,D,20241213,000000,25.1607,25.26,25.0429,25.18,6227,0
+CANC.US,D,20241216,000000,25.31,25.57,25.31,25.3857,6772,0
+CANC.US,D,20241217,000000,25.42,25.72,25.32,25.5596,37961,0
+CANC.US,D,20241218,000000,25.56,25.59,24.389,24.4812,48149,0
+CANC.US,D,20241219,000000,24.7,24.7,24,24.3075,25707,0
+CANC.US,D,20241220,000000,24.31,24.73,24.3,24.4544,36311,0
+CANC.US,D,20241223,000000,24.58,24.75,24.33,24.665,19332,0
+CANC.US,D,20241224,000000,24.79,24.82,24.5763,24.7518,6178,0
+CANC.US,D,20241226,000000,24.56,25.11,24.56,24.87,24018,0
+CANC.US,D,20241227,000000,24.6,24.7,24.53,24.6735,5824,0
+CANC.US,D,20241230,000000,24.55,24.55,24.11,24.255,19420,0
+CANC.US,D,20241231,000000,24.55,24.55,24.2217,24.308,19304,0
+CANC.US,D,20250102,000000,24.6999,24.6999,24.33,24.4416,22972,0
+CANC.US,D,20250103,000000,24.56,25.305,24.35,24.7249,14584,0
+CANC.US,D,20250106,000000,24.84,25.37,24.74,24.8193,19092,0
+CANC.US,D,20250107,000000,24.98,25.48,24.98,25.155,126715,0
+CANC.US,D,20250108,000000,25.24,25.24,24.83,24.94,52070,0
+CANC.US,D,20250110,000000,25.32,25.32,24.29,24.475,134466,0
+CANC.US,D,20250113,000000,24.0817,24.66,23.97,24.6175,17292,0
+CANC.US,D,20250114,000000,24.85,24.85,24.2144,24.2798,21736,0
+CANC.US,D,20250115,000000,24.54,24.82,24.4,24.54,101096,0
+CANC.US,D,20250116,000000,24.61,24.6193,24.3718,24.4902,23031,0
+CANC.US,D,20250117,000000,24.67,24.67,24.4563,24.4563,27892,0
+CANC.US,D,20250121,000000,24.8,25.18,24.76,25.1641,18320,0
+CANC.US,D,20250122,000000,25.31,25.35,25.11,25.2258,19121,0
+CANC.US,D,20250123,000000,25.16,25.6799,25.0377,25.6503,13682,0
+CANC.US,D,20250124,000000,25.65,25.7199,25.425,25.4958,23133,0
+CANC.US,D,20250127,000000,25.5,25.8785,25.5,25.6294,13711,0
+CANC.US,D,20250128,000000,25.67,25.76,25.37,25.5797,23760,0
+CANC.US,D,20250129,000000,25.62,25.6787,25.46,25.5336,15079,0
+CANC.US,D,20250130,000000,25.77,26.1,25.6899,25.907,17466,0
+CANC.US,D,20250131,000000,26.07,26.11,25.6,25.691,23036,0
+CANC.US,D,20250203,000000,25.47,25.5113,25.24,25.2687,14958,0
+CANC.US,D,20250204,000000,25.19,25.42,25.109,25.31,16782,0
+CANC.US,D,20250205,000000,25.48,26.12,25.48,26.12,7791,0
+CANC.US,D,20250206,000000,26.05,26.05,25.55,25.55,8155,0
+CANC.US,D,20250207,000000,25.62,25.62,25.1,25.1898,9561,0
+CANC.US,D,20250210,000000,25.23,25.255,25.0291,25.0688,13157,0
+CANC.US,D,20250211,000000,25.07,25.13,24.695,24.74,19254,0
+CANC.US,D,20250212,000000,24.68,25.28,24.68,24.9566,13564,0
+CANC.US,D,20250213,000000,25.17,25.325,25.07,25.29,8544,0
+CANC.US,D,20250214,000000,25.35,25.44,25.1406,25.21,7258,0
+CANC.US,D,20250218,000000,25.39,25.61,25.27,25.41,10008,0
+CANC.US,D,20250219,000000,25.3,25.55,25.3,25.5395,8029,0
+CANC.US,D,20250220,000000,25.74,26.08,25.63,25.9,13034,0
+CANC.US,D,20250221,000000,26.14,26.24,25.82,25.8626,8875,0
+CANC.US,D,20250224,000000,26.06,26.08,25.5406,25.66,12791,0
+CANC.US,D,20250225,000000,25.88,25.88,25.52,25.6095,6371,0
+CANC.US,D,20250226,000000,25.72,25.8899,25.44,25.4652,5862,0
+CANC.US,D,20250227,000000,25.55,25.97,25.34,25.3911,10520,0
+CANC.US,D,20250228,000000,25.1,25.6405,25.1,25.6405,8600,0
+CANC.US,D,20250303,000000,25.86,25.86,25.03,25.06,8031,0
+CANC.US,D,20250304,000000,25.07,25.33,24.9601,25.1497,7058,0
+CANC.US,D,20250305,000000,25.32,25.76,25.32,25.7307,9859,0
+CANC.US,D,20250306,000000,25.37,25.65,25.33,25.4,5796,0
+CANC.US,D,20250307,000000,25.38,25.645,25.28,25.3192,5229,0
+CANC.US,D,20250310,000000,25.06,25.19,24.72,24.8503,6102,0
+CANC.US,D,20250311,000000,24.61,24.85,24.3328,24.74,10361,0
+CANC.US,D,20250312,000000,25.1,25.51,24.9,25.16,12741,0
+CANC.US,D,20250313,000000,25.22,25.22,24.8,24.905,7065,0
+CANC.US,D,20250314,000000,25.05,25.32,25.0255,25.1001,3853,0
+CANC.US,D,20250317,000000,25.1761,25.45,25.175,25.385,4548,0
+CANC.US,D,20250318,000000,25.23,25.23,24.9901,25.007,5066,0
+CANC.US,D,20250319,000000,24.95,25.2449,24.95,25.24,9118,0
+CANC.US,D,20250320,000000,25.04,25.29,25.04,25.155,2731,0
+CANC.US,D,20250321,000000,24.91,25.0798,24.91,24.955,6183,0
+CANC.US,D,20250324,000000,25.16,25.32,25.16,25.3197,3853,0
+CANC.US,D,20250325,000000,25.18,25.18,24.7413,24.8412,7284,0
+CANC.US,D,20250326,000000,24.82,24.82,24.41,24.4551,6717,0
+CANC.US,D,20250327,000000,24.5,24.73,24.5,24.6308,2749,0
+CANC.US,D,20250328,000000,24.78,24.78,24.43,24.5253,6347,0
+CANC.US,D,20250331,000000,23.77,24.0822,23.77,24.0822,3341,0
+CANC.US,D,20250401,000000,24.26,24.26,23.4038,23.45,2333,0
+CANC.US,D,20250402,000000,23.44,23.95,23.44,23.95,3892,0
+CANC.US,D,20250403,000000,23.86,23.98,23.47,23.52,35673,0
+CANC.US,D,20250404,000000,22.72,23,21.8701,22.04,11933,0
+CANC.US,D,20250407,000000,21.56,21.725,21.14,21.6089,7699,0
+CANC.US,D,20250408,000000,22.31,22.31,20.7258,20.98,10155,0
+CANC.US,D,20250409,000000,20.97,22.17,20.0955,22.13,6304,0
+CANC.US,D,20250410,000000,22.13,22.13,20.78,21.43,7472,0
+CANC.US,D,20250411,000000,21.64,22.53,21.61,22.52,5431,0
+CANC.US,D,20250414,000000,22.6,23.2,22.5894,23.06,7167,0
+CANC.US,D,20250415,000000,23.01,23.1022,22.73,22.9464,5356,0
+CANC.US,D,20250416,000000,22.89,22.89,22.5823,22.5823,2536,0
+CANC.US,D,20250417,000000,22.58,23.3,22.58,23.1947,18081,0
+CANC.US,D,20250421,000000,23.32,23.5499,22.96,23.1959,3193,0
+CANC.US,D,20250422,000000,23.598,23.875,23.598,23.71,4616,0
+CANC.US,D,20250423,000000,24.41,24.54,24.12,24.21,4525,0
+CANC.US,D,20250424,000000,24.35,24.745,24.205,24.6406,4172,0
+CANC.US,D,20250425,000000,24.42,24.48,24.03,24.1474,9435,0
+CANC.US,D,20250428,000000,24.6295,24.67,24.41,24.6413,3368,0
+CANC.US,D,20250429,000000,24.73,24.8799,24.5,24.85,19007,0
+CANC.US,D,20250430,000000,24.47,25.0681,24.47,24.97,3351,0
+CANC.US,D,20250501,000000,25.47,25.47,24.73,24.7924,3324,0
+CANC.US,D,20250502,000000,25.29,25.85,25.2701,25.3397,6730,0
+CANC.US,D,20250505,000000,25.0365,25.5199,24.99,25.2263,5443,0
+CANC.US,D,20250506,000000,24.54,24.55,23.27,23.27,2958,0
+CANC.US,D,20250507,000000,23.215,23.33,23.101,23.101,4772,0
+CANC.US,D,20250508,000000,23.26,23.78,22.8274,23.78,5019,0
+CANC.US,D,20250509,000000,23.355,23.355,22.97,23.25,4012,0
+CANC.US,D,20250512,000000,23.28,23.79,23.28,23.47,4692,0
+CANC.US,D,20250513,000000,23.55,23.55,22.83,22.9708,5814,0
+CANC.US,D,20250514,000000,23.18,23.18,22.5,22.82,6054,0
+CANC.US,D,20250515,000000,22.48,23.01,22.48,22.81,18275,0
+CANC.US,D,20250516,000000,23.04,23.3499,22.78,23.34,9166,0
+CANC.US,D,20250519,000000,23.34,23.66,23.1101,23.66,6265,0
+CANC.US,D,20250520,000000,23.66,24.19,23.4104,24.0952,7610,0
+CANC.US,D,20250521,000000,24.1,24.18,23.6599,24.18,39109,0
+CANC.US,D,20250522,000000,24.18,24.18,23.45,23.8045,4405,0
+CANC.US,D,20250523,000000,23.77,24.26,23.77,24.26,3050,0
+CANC.US,D,20250527,000000,24.44,24.44,23.63,23.63,31656,0
+CANC.US,D,20250528,000000,23.71,23.7399,23.43,23.5491,4006,0
+CANC.US,D,20250529,000000,23.74,24.3,23.57,24.3,7054,0
+CANC.US,D,20250530,000000,24.18,24.28,23.43,24.28,14962,0
+CANC.US,D,20250602,000000,24.28,24.73,23.9,24.38,21805,0
+CANC.US,D,20250603,000000,24.41,24.98,24.36,24.71,19407,0
+CANC.US,D,20250604,000000,24.84,25.1799,24.8001,25.16,13455,0
+CANC.US,D,20250605,000000,25.16,25.16,24.65,24.846,9399,0
+CANC.US,D,20250606,000000,25.16,25.58,25.16,25.58,7598,0
+CANC.US,D,20250609,000000,25.62,25.71,25.29,25.37,21500,0
+CANC.US,D,20250610,000000,25.77,26.03,25.77,25.98,4136,0
+CANC.US,D,20250611,000000,26.01,26.28,25.73,25.8,12167,0
+CANC.US,D,20250612,000000,25.8,26.16,25.7,26.16,3863,0
+CANC.US,D,20250613,000000,25.83,25.83,25.36,25.4,6237,0
+CANC.US,D,20250616,000000,25.39,25.48,25.16,25.3202,5646,0
+CANC.US,D,20250617,000000,25.32,25.32,24.6201,24.795,10046,0
+CANC.US,D,20250618,000000,25.08,25.08,24.6601,25.08,8802,0
+CANC.US,D,20250620,000000,25.04,25.04,24.272,24.38,8588,0
+CANC.US,D,20250623,000000,24.76,24.8,24.56,24.69,7467,0
+CANC.US,D,20250624,000000,24.76,25.31,24.6717,25.31,5391,0
+CANC.US,D,20250625,000000,25.3,25.3,24.7419,24.8893,4726,0
+CANC.US,D,20250626,000000,25.07,25.07,24.74,24.8976,5508,0
+CANC.US,D,20250627,000000,25.04,25.09,24.7,25.09,21068,0
+CANC.US,D,20250630,000000,25.09,25.28,24.6,24.7245,5979,0
+CANC.US,D,20250701,000000,24.8,25.1699,24.71,24.74,7439,0
+CANC.US,D,20250702,000000,24.65,25.36,24.65,25.23,11794,0
+CANC.US,D,20250703,000000,25.31,25.3806,23.49,25.3806,494222,0
+CANC.US,D,20250707,000000,25.44,25.56,24.77,25.21,4630,0
+CANC.US,D,20250708,000000,24.99,25.25,24.95,25.085,72833,0
+CANC.US,D,20250709,000000,25.31,25.9299,25.31,25.78,9824,0
+CANC.US,D,20250710,000000,25.96,26.21,25.5701,26.21,6670,0
+CANC.US,D,20250711,000000,26.21,26.21,25.62,25.81,5405,0
+CANC.US,D,20250714,000000,25.95,26.1299,25.83,25.94,7266,0
+CANC.US,D,20250715,000000,26.32,26.32,25.35,25.71,9159,0
+CANC.US,D,20250716,000000,25.81,26.35,25.81,26.235,9329,0
+CANC.US,D,20250717,000000,26.16,26.54,26.16,26.4712,8389,0
+CANC.US,D,20250718,000000,26.68,26.68,26.07,26.18,30768,0
+CANC.US,D,20250721,000000,26.72,26.72,25.9,26.037,5945,0
+CANC.US,D,20250722,000000,26.13,26.275,26.1205,26.275,3288,0
+CANC.US,D,20250723,000000,26.67,26.98,26.67,26.845,3811,0
+CANC.US,D,20250724,000000,27.04,27.08,26.7,26.905,7241,0
+CANC.US,D,20250725,000000,26.66,26.94,26.46,26.94,6217,0
+CANC.US,D,20250728,000000,27.21,27.9627,26.74,26.8,4226,0
+CANC.US,D,20250729,000000,26.8,26.8,26.3,26.46,5371,0
+CANC.US,D,20250730,000000,26.57,26.75,26.23,26.23,3521,0
+CANC.US,D,20250731,000000,26.35,26.4063,25.84,25.9006,5198,0
+CANC.US,D,20250801,000000,25.9,26.01,25.51,25.925,3439,0
+CANC.US,D,20250804,000000,25.94,26.4,25.94,26.3118,4229,0
+CANC.US,D,20250805,000000,26.59,26.69,26.365,26.6,7177,0
+CANC.US,D,20250806,000000,26.6,26.6,25.55,25.835,5004,0
+CANC.US,D,20250807,000000,25.91,25.91,25.26,25.3431,7033,0
+CANC.US,D,20250808,000000,25.35,25.43,25.18,25.27,7076,0
+CANC.US,D,20250811,000000,25.39,25.48,25.12,25.36,3283,0
+CANC.US,D,20250812,000000,25.3615,25.6,25.2294,25.5723,1640,0
+CANC.US,D,20250813,000000,25.93,26.39,25.9252,26.38,6710,0
+CANC.US,D,20250814,000000,26.1,26.57,26.1,26.4041,3321,0
+CANC.US,D,20250815,000000,26.79,26.87,26.4401,26.705,2254,0
+CANC.US,D,20250818,000000,26.87,26.95,26.69,26.69,8654,0
+CANC.US,D,20250819,000000,26.81,26.84,26.5026,26.505,4715,0
+CANC.US,D,20250820,000000,26.57,26.65,26.24,26.4651,5974,0
+CANC.US,D,20250821,000000,26.24,27.04,26.24,26.7405,4339,0
+CANC.US,D,20250822,000000,26.94,27.2,26.86,26.985,4158,0
+CANC.US,D,20250825,000000,26.8934,26.8934,26.29,26.345,23126,0
+CANC.US,D,20250826,000000,26.58,26.7784,26.405,26.775,17341,0
+CANC.US,D,20250827,000000,26.78,26.84,26.63,26.795,46153,0
+CANC.US,D,20250828,000000,26.86,26.911,26.58,26.705,50855,0
+CANC.US,D,20250829,000000,26.8,26.8,26.53,26.645,10643,0
+CANC.US,D,20250902,000000,26.67,27.05,26.52,26.855,17383,0
+CANC.US,D,20250903,000000,26.9,27.3336,26.9,27.21,9273,0
+CANC.US,D,20250904,000000,27.28,27.28,26.8,27.081,4848,0
+CANC.US,D,20250905,000000,27.28,27.7599,27.28,27.75,5304,0
+CANC.US,D,20250908,000000,27.57,27.57,27.34,27.435,2690,0
+CANC.US,D,20250909,000000,27.48,27.686,27.13,27.3627,12371,0
+CANC.US,D,20250910,000000,27.37,27.37,26.935,26.935,5818,0
+CANC.US,D,20250911,000000,27.72,27.7741,27.398,27.7741,1616,0
+CANC.US,D,20250912,000000,27.82,27.82,27.37,27.4281,8925,0
+CANC.US,D,20250915,000000,27.15,27.27,27.09,27.195,4494,0
+CANC.US,D,20250916,000000,27.28,27.39,27.1,27.18,10212,0
+CANC.US,D,20250917,000000,27.23,27.52,27.23,27.2892,5877,0
+CANC.US,D,20250918,000000,27.29,27.7,27.24,27.7,4584,0
+CANC.US,D,20250919,000000,27.79,27.79,27.2091,27.2091,7244,0
+CANC.US,D,20250922,000000,27.26,27.62,27.26,27.43,6992,0
+CANC.US,D,20250923,000000,27.43,27.498,27.22,27.34,7269,0
+CANC.US,D,20250924,000000,27.35,27.51,27.245,27.245,5385,0
+CANC.US,D,20250925,000000,27.25,27.25,26.62,26.735,7324,0
+CANC.US,D,20250926,000000,26.81,27.2744,26.806,27.2744,3349,0
+CANC.US,D,20250929,000000,27.81,28.09,27.81,28.0203,5630,0
+CANC.US,D,20250930,000000,28.21,28.8396,28.18,28.7008,11394,0
+CANC.US,D,20251001,000000,29,29.37,29,29.205,8276,0
+CANC.US,D,20251002,000000,29.33,29.33,29.03,29.1659,8539,0
+CANC.US,D,20251003,000000,29.3185,29.6231,29.31,29.575,6769,0
+CANC.US,D,20251006,000000,29.77,29.8,29.674,29.675,4284,0
+CANC.US,D,20251007,000000,29.79,29.79,29.49,29.535,3795,0
+CANC.US,D,20251008,000000,29.7355,30.06,29.7,29.945,2089,0
+CANC.US,D,20251009,000000,30,30.0085,29.9,29.98,2521,0
+CANC.US,D,20251010,000000,30.06,30.06,29.38,29.56,9564,0
+CANC.US,D,20251013,000000,29.65,29.86,29.6024,29.7637,5340,0
+CANC.US,D,20251014,000000,29.77,29.77,29.28,29.4791,6366,0
+CANC.US,D,20251015,000000,29.61,30.1969,29.61,30.1969,5186,0
+CANC.US,D,20251016,000000,30.39,30.64,30.07,30.145,6304,0
+CANC.US,D,20251017,000000,29.81,30.24,29.81,30.1307,4894,0
+CANC.US,D,20251020,000000,30.41,30.56,30.309,30.479,10293,0
+CANC.US,D,20251021,000000,30.6,30.6,30.25,30.2847,44249,0
+CANC.US,D,20251022,000000,30.34,30.34,29.785,29.8527,14370,0
+CANC.US,D,20251023,000000,29.91,29.91,29.6503,29.7803,7201,0
+CANC.US,D,20251024,000000,30.0992,30.2083,30.0418,30.0418,3451,0
+CANC.US,D,20251027,000000,31.25,31.5499,30.4548,30.8487,6030,0
+CANC.US,D,20251028,000000,30.93,30.961,30.63,30.8452,6556,0
+CANC.US,D,20251029,000000,31.12,31.12,30.6316,30.6419,16615,0
+CANC.US,D,20251030,000000,30.64,31.23,30.64,30.74,4325,0
+CANC.US,D,20251031,000000,30.86,31,30.74,30.979,2825,0
+CANC.US,D,20251103,000000,30.71,30.87,30.19,30.6552,7313,0
+CANC.US,D,20251104,000000,30.61,30.6683,30.34,30.435,5579,0
+CANC.US,D,20251105,000000,30.49,30.68,30.296,30.577,4599,0
+CANC.US,D,20251106,000000,30.69,31.0345,30.6716,30.9553,33126,0
+CANC.US,D,20251107,000000,31,31,30.1405,30.6794,8903,0
+CANC.US,D,20251110,000000,31.72,31.95,31.6355,31.7747,6897,0
+CANC.US,D,20251111,000000,31.68,32.8609,31.68,32.8609,5831,0
+CANC.US,D,20251112,000000,33.07,33.24,32.9055,33.1673,6384,0
+CANC.US,D,20251113,000000,33.24,33.39,32.8096,32.8096,15983,0
+CANC.US,D,20251114,000000,32.8802,33.6037,32.8802,33.1909,7881,0
+CANC.US,D,20251117,000000,33.4,34.069,33.4,33.5844,11030,0
+CANC.US,D,20251118,000000,33.59,33.91,33.2466,33.7773,11684,0
+CANC.US,D,20251119,000000,33.55,34.07,33.4301,33.93,7333,0
+CANC.US,D,20251120,000000,34.2502,34.5297,33.93,34.02,10994,0
+CANC.US,D,20251121,000000,33.99,34.74,33.7953,34.4908,118182,0
+CANC.US,D,20251124,000000,34.66,35.26,34.51,34.92,22180,0
+CANC.US,D,20251125,000000,35,35.53,35,35.5291,20763,0
+CANC.US,D,20251126,000000,35.7,36.079,35.5504,35.975,44513,0
+CANC.US,D,20251128,000000,35.98,36.14,35.6188,35.743,16229,0
+CANC.US,D,20251201,000000,35.74,35.74,34.805,35.11,20369,0
+CANC.US,D,20251202,000000,35.11,35.11,34.34,34.3487,65528,0
+CANC.US,D,20251203,000000,34.51,35.17,34.45,35.0623,16854,0
+CANC.US,D,20251204,000000,35.2,35.56,34.815,35.33,25149,0
+CANC.US,D,20251205,000000,35.7,35.7,34.8559,35.09,23338,0
+CANC.US,D,20251208,000000,35.63,35.94,34.95,35.11,20748,0
+CANC.US,D,20251209,000000,35.17,35.17,34.21,34.2193,63921,0
+CANC.US,D,20251210,000000,34.39,34.61,34.1001,34.53,13602,0
+CANC.US,D,20251211,000000,34.66,35.64,34.415,34.5868,15453,0
+CANC.US,D,20251212,000000,34.76,34.9125,34.5007,34.6348,9582,0
+CANC.US,D,20251215,000000,35.03,35.03,34.76,34.9473,47542,0
+CANC.US,D,20251216,000000,34.95,34.95,34.51,34.73,111780,0
+CANC.US,D,20251217,000000,34.75,34.75,34.2,34.2555,46531,0
+CANC.US,D,20251218,000000,34.26,34.31,34.04,34.1738,19918,0
+CANC.US,D,20251219,000000,34.45,34.94,34.45,34.8816,18399,0
+CANC.US,D,20251222,000000,34.74,35.48,34.74,35.4,21785,0
+CANC.US,D,20251223,000000,35.43,35.6599,35.22,35.4513,73531,0
+CANC.US,D,20251224,000000,35.52,35.73,35.52,35.63,5491,0
+CANC.US,D,20251226,000000,35.78,35.83,35.35,35.4076,9698,0
+CANC.US,D,20251229,000000,35.41,35.41,35.06,35.18,20444,0
+CANC.US,D,20251230,000000,35.18,35.18,34.52,34.705,39554,0
+CANC.US,D,20251231,000000,34.79,34.93,34.53,34.7203,9443,0
+CANC.US,D,20260102,000000,34.89,34.92,34.29,34.5892,16230,0
+CANC.US,D,20260105,000000,34.62,34.62,33.491,34.03,154632,0
+CANC.US,D,20260106,000000,33.82,34.589,33.82,34.565,74800,0
+CANC.US,D,20260107,000000,34.86,36.67,34.86,36.465,94567,0
+CANC.US,D,20260108,000000,36.47,36.47,35.26,35.87,45096,0
+CANC.US,D,20260109,000000,36.47,36.66,36.3,36.48,107884,0
+CANC.US,D,20260112,000000,36.48,36.48,35.46,36.03,50784,0
+CANC.US,D,20260113,000000,36.18,36.2699,35.805,36.18,44652,0
+CANC.US,D,20260114,000000,36.41,37.13,36.4,37.08,94156,0
+CANC.US,D,20260115,000000,37.08,37.08,36.29,36.64,77559,0
+CANC.US,D,20260116,000000,36.76,36.91,36.28,36.28,50827,0
+CANC.US,D,20260120,000000,36.12,36.47,35.52,36.46,33183,0
+CANC.US,D,20260121,000000,36.62,37,36.28,36.97,44958,0
+CANC.US,D,20260122,000000,37.21,37.51,37.03,37.34,50619,0
+CANC.US,D,20260123,000000,37.39,37.39,36.72,36.91,32905,0
+CANC.US,D,20260126,000000,36.52,36.58,36.18,36.51,25206,0
+CANC.US,D,20260127,000000,36.58,37.01,36.58,36.8223,27208,0
+CANC.US,D,20260128,000000,36.83,36.83,35.92,35.93,44756,0
+CANC.US,D,20260129,000000,36.14,36.28,35.91,36.09,116268,0
+CANC.US,D,20260130,000000,36.08,36.08,35.52,35.76,20020,0
+CANC.US,D,20260202,000000,35.71,36.47,35.71,36.47,40856,0
+CANC.US,D,20260203,000000,36.43,36.79,36.03,36.38,26606,0
+CANC.US,D,20260204,000000,36.38,36.55,35.9776,36.44,10675,0
+CANC.US,D,20260205,000000,36.44,36.7,35.55,35.57,11761,0
+CANC.US,D,20260206,000000,35.66,36.66,35.66,36.58,26625,0
+CANC.US,D,20260209,000000,36.72,36.72,36.3,36.56,21129,0
+CANC.US,D,20260210,000000,36.53,36.7999,36.49,36.59,30573,0
+CANC.US,D,20260211,000000,36.85,36.85,35.87,36.6434,14998,0
+CANC.US,D,20260212,000000,37.18,37.18,36.43,36.5365,17026,0
+CANC.US,D,20260213,000000,36.91,37.155,36.42,36.5305,14923,0
+CANC.US,D,20260217,000000,36.86,37.15,36.605,37.08,23343,0
+CANC.US,D,20260218,000000,36.9873,37.22,36.74,36.9,20982,0

daily/us/nasdaq etfs/cary.us.txt

@@ -0,0 +1,819 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CARY.US,D,20221109,000000,20.05,20.05,20.035,20.035,300,0
+CARY.US,D,20221110,000000,20.05,20.07,20.05,20.05,400,0
+CARY.US,D,20221114,000000,20.0565,20.07,20.0565,20.07,4500,0
+CARY.US,D,20221115,000000,20.09,20.09,20.065,20.065,200,0
+CARY.US,D,20221116,000000,20.08,20.085,20.08,20.085,30001,0
+CARY.US,D,20221117,000000,20.1,20.1155,20.1,20.115,452305,0
+CARY.US,D,20221118,000000,20.1,20.21,20.075,20.075,32657,0
+CARY.US,D,20221121,000000,20.085,20.088,20.075,20.075,1200,0
+CARY.US,D,20221122,000000,20.11,20.13,20.1,20.1,6082,0
+CARY.US,D,20221123,000000,20.1085,20.11,20.1,20.11,16820,0
+CARY.US,D,20221128,000000,20.1,20.13,20.1,20.115,533,0
+CARY.US,D,20221129,000000,20.1132,20.13,20.1132,20.125,2906,0
+CARY.US,D,20221130,000000,20.12,20.13,20.12,20.13,22862,0
+CARY.US,D,20221201,000000,20.1599,20.175,20.159,20.175,4260,0
+CARY.US,D,20221202,000000,20.1599,20.1599,20.14,20.14,1846,0
+CARY.US,D,20221205,000000,20.16,20.1699,20.13,20.13,7912,0
+CARY.US,D,20221206,000000,20.18,20.2,20.18,20.18,11094,0
+CARY.US,D,20221207,000000,20.17,20.19,20.17,20.17,16800,0
+CARY.US,D,20221208,000000,20.2,20.2,20.17,20.17,3604,0
+CARY.US,D,20221209,000000,20.1713,20.21,20.17,20.17,11088,0
+CARY.US,D,20221212,000000,20.1784,20.33,20.16,20.16,18436,0
+CARY.US,D,20221213,000000,20.16,21.02,20.16,20.18,69948,0
+CARY.US,D,20221214,000000,20.25,21.2,20.19,20.2547,24102,0
+CARY.US,D,20221215,000000,20.4,20.4,20.229,20.262,17086,0
+CARY.US,D,20221216,000000,20.2311,20.27,20.2311,20.24,93638,0
+CARY.US,D,20221219,000000,20.27,20.27,20.25,20.25,107712,0
+CARY.US,D,20221220,000000,20.19,20.28,20.19,20.2598,77403,0
+CARY.US,D,20221221,000000,20.2251,20.27,20.2199,20.245,74611,0
+CARY.US,D,20221222,000000,20.24,22.57,20.18,20.215,50711,0
+CARY.US,D,20221223,000000,20.24,20.24,20.21,20.21,3543,0
+CARY.US,D,20221227,000000,20.2199,20.27,20.195,20.27,16516,0
+CARY.US,D,20221228,000000,20.16,20.16,20.16,20.16,169,0
+CARY.US,D,20221229,000000,20.0664,20.11,20.06,20.06,4020,0
+CARY.US,D,20221230,000000,20.07,20.1,20.0645,20.08,19787,0
+CARY.US,D,20230103,000000,20.07,20.08,20.068,20.068,1833,0
+CARY.US,D,20230104,000000,20.0777,20.11,20.0777,20.08,1500,0
+CARY.US,D,20230105,000000,20.07,20.1299,20.07,20.105,19783,0
+CARY.US,D,20230106,000000,20.14,20.14,20.11,20.11,1435,0
+CARY.US,D,20230109,000000,20.2,20.2,20.2,20.2,277,0
+CARY.US,D,20230110,000000,20.25,20.25,20.2404,20.247,1800,0
+CARY.US,D,20230111,000000,20.22,20.25,20.22,20.22,1242,0
+CARY.US,D,20230112,000000,20.289,20.289,20.26,20.26,2124,0
+CARY.US,D,20230113,000000,20.35,20.35,20.3299,20.345,3953,0
+CARY.US,D,20230117,000000,20.359,20.359,20.33,20.33,502,0
+CARY.US,D,20230118,000000,20.3699,20.37,20.3381,20.34,1569,0
+CARY.US,D,20230119,000000,20.38,20.41,20.38,20.385,735,0
+CARY.US,D,20230120,000000,20.409,20.41,20.35,20.38,7284,0
+CARY.US,D,20230123,000000,20.3641,20.389,20.36,20.36,3135,0
+CARY.US,D,20230124,000000,20.39,20.39,20.3584,20.36,953,0
+CARY.US,D,20230125,000000,20.4,20.4,20.36,20.4,2206,0
+CARY.US,D,20230126,000000,20.43,20.43,20.415,20.415,1096,0
+CARY.US,D,20230127,000000,20.43,20.4347,20.41,20.425,5400,0
+CARY.US,D,20230130,000000,20.42,20.45,20.42,20.43,1256,0
+CARY.US,D,20230131,000000,20.41,20.43,20.38,20.4,15311,0
+CARY.US,D,20230201,000000,20.33,20.35,20.31,20.32,5309,0
+CARY.US,D,20230202,000000,20.38,20.38,20.35,20.35,2181,0
+CARY.US,D,20230203,000000,20.38,20.39,20.3582,20.36,4066,0
+CARY.US,D,20230206,000000,20.3175,20.3175,20.29,20.29,629,0
+CARY.US,D,20230207,000000,20.3,20.3,20.275,20.275,106,0
+CARY.US,D,20230208,000000,20.28,20.28,20.25,20.265,326,0
+CARY.US,D,20230209,000000,20.31,20.31,20.285,20.285,300,0
+CARY.US,D,20230210,000000,20.28,20.28,20.2512,20.26,1264,0
+CARY.US,D,20230213,000000,20.26,20.26,20.21,20.24,2655,0
+CARY.US,D,20230214,000000,20.27,20.27,20.22,20.22,594,0
+CARY.US,D,20230215,000000,20.23,20.23,20.19,20.19,775,0
+CARY.US,D,20230216,000000,20.22,20.22,20.13,20.18,8200,0
+CARY.US,D,20230217,000000,20.21,20.21,20.18,20.195,1862,0
+CARY.US,D,20230221,000000,20.17,20.2,20.14,20.14,16714,0
+CARY.US,D,20230222,000000,20.21,20.22,20.185,20.185,5392,0
+CARY.US,D,20230223,000000,20.21,20.21,20.19,20.19,401,0
+CARY.US,D,20230224,000000,20.16,20.21,20.14,20.14,8639,0
+CARY.US,D,20230227,000000,20.21,20.21,20.1792,20.185,329,0
+CARY.US,D,20230228,000000,20.13,20.1606,20.13,20.16,7238,0
+CARY.US,D,20230301,000000,20.03,20.0799,20.02,20.04,5619,0
+CARY.US,D,20230302,000000,20.02,20.03,20.01,20.03,1316,0
+CARY.US,D,20230303,000000,20.01,20.04,20,20.04,16614,0
+CARY.US,D,20230306,000000,20.23,20.23,20.02,20.05,23389,0
+CARY.US,D,20230307,000000,20.0529,20.07,20.03,20.045,4566,0
+CARY.US,D,20230308,000000,20.0329,20.0329,20.03,20.03,502,0
+CARY.US,D,20230309,000000,20.02,20.0499,20.02,20.04,1830,0
+CARY.US,D,20230310,000000,20.1,20.11,20.0731,20.11,3608,0
+CARY.US,D,20230313,000000,20.12,20.19,20.12,20.17,12342,0
+CARY.US,D,20230314,000000,20.2,20.2099,20.18,20.18,423,0
+CARY.US,D,20230315,000000,20.2599,20.26,20.24,20.24,782,0
+CARY.US,D,20230316,000000,20.215,20.2499,20.215,20.215,1637,0
+CARY.US,D,20230317,000000,20.2599,20.27,20.19,20.27,2688,0
+CARY.US,D,20230320,000000,20.26,20.26,20.23,20.23,1354,0
+CARY.US,D,20230321,000000,20.225,20.23,20.225,20.23,812,0
+CARY.US,D,20230322,000000,20.18,20.2999,20.18,20.245,2525,0
+CARY.US,D,20230323,000000,20.28,20.32,20.28,20.285,1825,0
+CARY.US,D,20230324,000000,20.35,20.35,20.3488,20.3488,250,0
+CARY.US,D,20230327,000000,20.3089,20.315,20.291,20.3147,891,0
+CARY.US,D,20230328,000000,20.29,20.3,20.25,20.28,4336,0
+CARY.US,D,20230329,000000,20.21,20.225,20.21,20.225,166,0
+CARY.US,D,20230330,000000,20.26,20.27,20.24,20.24,2212,0
+CARY.US,D,20230331,000000,20.2799,20.29,20.255,20.265,3556,0
+CARY.US,D,20230403,000000,20.1987,20.2,20.17,20.17,852,0
+CARY.US,D,20230404,000000,20.25,20.25,20.25,20.25,158,0
+CARY.US,D,20230405,000000,20.3,20.32,20.2999,20.31,9750,0
+CARY.US,D,20230406,000000,20.3,20.3011,20.28,20.295,816,0
+CARY.US,D,20230410,000000,20.3,20.3,20.297,20.297,208,0
+CARY.US,D,20230411,000000,20.1902,20.22,20.19,20.22,721,0
+CARY.US,D,20230412,000000,20.22,20.22,20.22,20.22,609,0
+CARY.US,D,20230413,000000,20.2201,20.2534,20.22,20.245,7854,0
+CARY.US,D,20230414,000000,20.26,20.2699,20.24,20.24,6654,0
+CARY.US,D,20230417,000000,20.25,20.25,20.23,20.23,1040,0
+CARY.US,D,20230418,000000,20.22,20.23,20.1983,20.205,9610,0
+CARY.US,D,20230419,000000,20.2,20.2294,20.2,20.2,3055,0
+CARY.US,D,20230420,000000,20.1701,20.23,20.1701,20.2226,2015,0
+CARY.US,D,20230421,000000,20.215,20.23,20.215,20.22,1158,0
+CARY.US,D,20230424,000000,20.22,20.24,20.2,20.24,1478,0
+CARY.US,D,20230425,000000,20.23,20.29,20.23,20.26,1324,0
+CARY.US,D,20230426,000000,20.2301,20.26,20.2301,20.26,1488,0
+CARY.US,D,20230427,000000,20.27,20.28,20.255,20.264,4600,0
+CARY.US,D,20230428,000000,20.2699,20.27,20.2695,20.27,828,0
+CARY.US,D,20230501,000000,20.17,20.17,20.15,20.15,1438,0
+CARY.US,D,20230502,000000,20.17,20.18,20.1685,20.175,6286,0
+CARY.US,D,20230503,000000,20.18,20.21,20.18,20.195,4122,0
+CARY.US,D,20230504,000000,20.21,20.23,20.21,20.215,14715,0
+CARY.US,D,20230505,000000,20.2,20.2,20.15,20.175,16451,0
+CARY.US,D,20230508,000000,20.15,20.17,20.15,20.16,7589,0
+CARY.US,D,20230509,000000,20.15,20.15,20.15,20.15,178,0
+CARY.US,D,20230510,000000,20.19,20.19,20.18,20.18,477,0
+CARY.US,D,20230511,000000,20.2123,20.2123,20.21,20.21,225,0
+CARY.US,D,20230512,000000,20.2001,20.2499,20.2001,20.225,2253,0
+CARY.US,D,20230515,000000,20.22,20.2299,20.19,20.21,3514,0
+CARY.US,D,20230516,000000,20.2002,20.2235,20.17,20.2,4701,0
+CARY.US,D,20230517,000000,20.23,20.23,20.21,20.22,1189,0
+CARY.US,D,20230518,000000,20.2,20.22,20.2,20.22,684,0
+CARY.US,D,20230519,000000,20.19,20.19,20.175,20.175,1519,0
+CARY.US,D,20230522,000000,20.1886,20.2099,20.18,20.18,4659,0
+CARY.US,D,20230523,000000,20.19,20.2,20.17,20.17,3446,0
+CARY.US,D,20230524,000000,20.105,20.105,20.1,20.1,930,0
+CARY.US,D,20230525,000000,20.11,20.13,20.08,20.08,24142,0
+CARY.US,D,20230526,000000,20.1,20.11,20.085,20.085,10245,0
+CARY.US,D,20230530,000000,20.14,20.15,20.0807,20.1155,1543,0
+CARY.US,D,20230531,000000,20.16,20.16,20.1403,20.1403,990,0
+CARY.US,D,20230601,000000,20.0784,20.0784,20.0503,20.0503,554,0
+CARY.US,D,20230602,000000,20.0713,20.09,20.065,20.065,7581,0
+CARY.US,D,20230605,000000,20.07,20.07,20.055,20.055,829,0
+CARY.US,D,20230606,000000,20.065,20.1094,20.05,20.075,31094,0
+CARY.US,D,20230607,000000,20.09,20.1,20.0782,20.095,4016,0
+CARY.US,D,20230608,000000,20.08,20.11,20.04,20.06,4281,0
+CARY.US,D,20230609,000000,20.1,20.11,20.085,20.085,4976,0
+CARY.US,D,20230612,000000,20.09,20.115,20.09,20.09,4009,0
+CARY.US,D,20230613,000000,20.12,20.13,20.095,20.095,5060,0
+CARY.US,D,20230614,000000,20.1,20.11,20.075,20.075,24387,0
+CARY.US,D,20230615,000000,20.13,20.15,20.09,20.12,5054,0
+CARY.US,D,20230616,000000,20.105,20.105,20.105,20.105,307,0
+CARY.US,D,20230620,000000,20.14,20.15,20.1,20.12,6506,0
+CARY.US,D,20230621,000000,20.14,20.15,20.12,20.12,1307,0
+CARY.US,D,20230622,000000,20.14,20.1499,20.12,20.12,1339,0
+CARY.US,D,20230623,000000,20.1007,20.545,20.1007,20.13,39736,0
+CARY.US,D,20230626,000000,20.1003,20.1499,20.1003,20.12,6960,0
+CARY.US,D,20230627,000000,20.16,20.1699,20.1301,20.145,19918,0
+CARY.US,D,20230628,000000,20.135,20.17,20.133,20.14,4673,0
+CARY.US,D,20230629,000000,20.135,20.17,20.1342,20.14,7724,0
+CARY.US,D,20230630,000000,20.14,20.15,20.14,20.1449,11177,0
+CARY.US,D,20230703,000000,20.07,20.1599,20.07,20.1195,6159,0
+CARY.US,D,20230705,000000,20.03,20.07,20.0001,20.035,13539,0
+CARY.US,D,20230706,000000,20.03,20.05,20.012,20.04,13232,0
+CARY.US,D,20230707,000000,20,20.035,20,20,2716,0
+CARY.US,D,20230710,000000,20.0026,20.035,19.9915,20.035,5865,0
+CARY.US,D,20230711,000000,20.0273,20.08,20.0161,20.05,18038,0
+CARY.US,D,20230712,000000,20.11,20.12,20.1099,20.11,5371,0
+CARY.US,D,20230713,000000,20.169,20.17,20.1299,20.13,13302,0
+CARY.US,D,20230714,000000,20.17,20.1799,20.12,20.14,4030,0
+CARY.US,D,20230717,000000,20.17,20.19,20.155,20.155,16856,0
+CARY.US,D,20230718,000000,20.14,20.199,20.14,20.165,5434,0
+CARY.US,D,20230719,000000,20.1723,20.2,20.1723,20.18,7803,0
+CARY.US,D,20230720,000000,20.2037,20.2037,20.2,20.2,275,0
+CARY.US,D,20230721,000000,20.16,20.2027,20.15,20.2,6705,0
+CARY.US,D,20230724,000000,20.185,20.185,20.1501,20.185,377,0
+CARY.US,D,20230725,000000,20.22,20.2299,20.16,20.195,13822,0
+CARY.US,D,20230726,000000,20.19,20.21,20.19,20.19,3316,0
+CARY.US,D,20230727,000000,20.21,20.21,20.18,20.18,878,0
+CARY.US,D,20230728,000000,20.2097,20.22,20.195,20.2,17172,0
+CARY.US,D,20230731,000000,20.21,20.2399,20.21,20.21,7255,0
+CARY.US,D,20230801,000000,20.105,20.14,20.098,20.13,4129,0
+CARY.US,D,20230802,000000,20.1499,20.1499,20.09,20.11,5255,0
+CARY.US,D,20230803,000000,20.0701,20.14,20.0701,20.105,8643,0
+CARY.US,D,20230804,000000,20.105,20.16,20.105,20.14,23729,0
+CARY.US,D,20230807,000000,20.07,20.1784,20.07,20.145,8191,0
+CARY.US,D,20230808,000000,20.1503,20.18,20.15,20.15,10338,0
+CARY.US,D,20230809,000000,20.1999,20.1999,20.14,20.16,7394,0
+CARY.US,D,20230810,000000,20.1757,20.2,20.1757,20.188,2242,0
+CARY.US,D,20230811,000000,20.1201,20.18,20.1201,20.155,4043,0
+CARY.US,D,20230814,000000,20.23,20.23,20.1296,20.15,15133,0
+CARY.US,D,20230815,000000,20.15,20.18,20.15,20.17,12994,0
+CARY.US,D,20230816,000000,20.1101,20.1699,20.1101,20.14,7733,0
+CARY.US,D,20230817,000000,20.14,20.159,20.13,20.15,16132,0
+CARY.US,D,20230818,000000,20.14,20.15,20.12,20.12,6470,0
+CARY.US,D,20230821,000000,20.1599,20.16,20.125,20.125,7985,0
+CARY.US,D,20230822,000000,20.16,20.16,20.12,20.12,11887,0
+CARY.US,D,20230823,000000,20.16,20.17,20.145,20.145,2389,0
+CARY.US,D,20230824,000000,20.1999,20.2,20.165,20.19,24221,0
+CARY.US,D,20230825,000000,20.16,20.18,20.159,20.16,1245,0
+CARY.US,D,20230828,000000,20.19,20.19,20.17,20.17,1400,0
+CARY.US,D,20230829,000000,20.23,20.23,20.195,20.195,6453,0
+CARY.US,D,20230830,000000,20.3,20.3,20.26,20.269,12679,0
+CARY.US,D,20230831,000000,20.28,20.2892,20.2503,20.27,660265,0
+CARY.US,D,20230901,000000,20.2099,20.2099,20.15,20.175,13673,0
+CARY.US,D,20230905,000000,20.17,20.18,20.17,20.175,14588,0
+CARY.US,D,20230906,000000,20.17,20.18,20.15,20.15,12677,0
+CARY.US,D,20230907,000000,20.135,20.18,20.11,20.1649,1933,0
+CARY.US,D,20230908,000000,20.12,20.18,20.12,20.155,22203,0
+CARY.US,D,20230911,000000,20.18,20.18,20.155,20.155,243023,0
+CARY.US,D,20230912,000000,20.09,20.2,20.09,20.1855,9525,0
+CARY.US,D,20230913,000000,20.2,20.2089,20.1957,20.2,57138,0
+CARY.US,D,20230914,000000,20.2051,20.215,20.2,20.215,59816,0
+CARY.US,D,20230915,000000,20.16,20.1999,20.16,20.175,37000,0
+CARY.US,D,20230918,000000,20.1738,20.2,20.1601,20.18,55611,0
+CARY.US,D,20230919,000000,20.1786,20.1786,20.165,20.165,2542,0
+CARY.US,D,20230920,000000,20.1986,20.1999,20.1677,20.17,1980,0
+CARY.US,D,20230921,000000,20.11,20.12,20.095,20.095,14138,0
+CARY.US,D,20230922,000000,20.18,20.19,20.175,20.175,5545,0
+CARY.US,D,20230925,000000,20.09,20.1294,20.07,20.11,27639,0
+CARY.US,D,20230926,000000,20.135,20.15,20.135,20.14,15581,0
+CARY.US,D,20230927,000000,20.13,20.135,20.07,20.085,20008,0
+CARY.US,D,20230928,000000,20.11,20.18,20.11,20.17,15446,0
+CARY.US,D,20230929,000000,20.135,20.15,20.1,20.1001,13994,0
+CARY.US,D,20231002,000000,19.992,20,19.958,19.99,163149,0
+CARY.US,D,20231003,000000,19.95,19.97,19.905,19.94,23699,0
+CARY.US,D,20231004,000000,20.01,20.08,19.98,20.02,48348,0
+CARY.US,D,20231005,000000,20.0081,20.0517,19.99,20.01,6083,0
+CARY.US,D,20231006,000000,19.89,20.0199,19.89,20,14500,0
+CARY.US,D,20231009,000000,20.08,20.13,20.07,20.07,4125,0
+CARY.US,D,20231010,000000,20,20.02,20,20,1092,0
+CARY.US,D,20231011,000000,20.105,20.11,20.09,20.09,12520,0
+CARY.US,D,20231012,000000,20.0989,20.0989,20,20.05,71401,0
+CARY.US,D,20231013,000000,20.03,20.1,20.03,20.04,38872,0
+CARY.US,D,20231016,000000,20.07,20.08,19.98,20.04,134074,0
+CARY.US,D,20231017,000000,20.01,20.04,19.98,20.01,24914,0
+CARY.US,D,20231018,000000,20,20.0184,19.9411,19.9411,16566,0
+CARY.US,D,20231019,000000,19.935,19.9599,19.9101,19.935,4502,0
+CARY.US,D,20231020,000000,20.0097,20.0097,19.98,19.9828,18064,0
+CARY.US,D,20231023,000000,19.94,20.02,19.94,19.99,36386,0
+CARY.US,D,20231024,000000,19.9897,20.025,19.98,19.99,26090,0
+CARY.US,D,20231025,000000,19.94,19.94,19.89,19.93,21395,0
+CARY.US,D,20231026,000000,20.05,20.05,20,20.02,8249,0
+CARY.US,D,20231027,000000,20.05,20.05,19.9701,20.0054,23837,0
+CARY.US,D,20231030,000000,19.97,20.02,19.9555,20.02,7998,0
+CARY.US,D,20231031,000000,20.03,20.05,20.0165,20.0181,5697,0
+CARY.US,D,20231101,000000,19.9399,20,19.9299,19.97,19542,0
+CARY.US,D,20231102,000000,20.05,20.06,20.0166,20.0171,26086,0
+CARY.US,D,20231103,000000,20.1201,20.14,20.09,20.09,22154,0
+CARY.US,D,20231106,000000,20.05,20.05,20.02,20.02,20534,0
+CARY.US,D,20231107,000000,20.08,20.1391,20.08,20.09,7937,0
+CARY.US,D,20231108,000000,20.0828,20.1099,20.079,20.095,21051,0
+CARY.US,D,20231109,000000,20.1,20.1,19.9942,20.02,7471,0
+CARY.US,D,20231110,000000,20.074,20.074,20.0263,20.07,111532,0
+CARY.US,D,20231113,000000,19.95,20.04,19.95,20.01,29501,0
+CARY.US,D,20231114,000000,20.19,20.2,20.14,20.19,57988,0
+CARY.US,D,20231115,000000,20.12,20.12,20.06,20.085,47701,0
+CARY.US,D,20231116,000000,20.18,20.21,20.17,20.185,24918,0
+CARY.US,D,20231117,000000,20.18,20.2,20.16,20.2,27061,0
+CARY.US,D,20231120,000000,20.155,20.19,20.14,20.19,24708,0
+CARY.US,D,20231121,000000,20.205,20.22,20.1701,20.2,19962,0
+CARY.US,D,20231122,000000,20.195,20.22,20.195,20.2197,13489,0
+CARY.US,D,20231124,000000,20.16,20.18,20.145,20.17,25012,0
+CARY.US,D,20231127,000000,20.22,20.2499,20.21,20.245,481453,0
+CARY.US,D,20231128,000000,20.25,20.3,20.2499,20.27,54972,0
+CARY.US,D,20231129,000000,20.35,20.36,20.32,20.335,93549,0
+CARY.US,D,20231130,000000,20.31,20.33,20.3007,20.315,19711,0
+CARY.US,D,20231201,000000,20.21,20.32,20.21,20.3,7978,0
+CARY.US,D,20231204,000000,20.37,20.37,20.25,20.27,5223,0
+CARY.US,D,20231205,000000,20.23,20.35,20.23,20.33,22117,0
+CARY.US,D,20231206,000000,20.27,20.3699,20.27,20.35,76468,0
+CARY.US,D,20231207,000000,20.32,20.35,20.31,20.32,28324,0
+CARY.US,D,20231208,000000,20.29,20.29,20.25,20.27,45170,0
+CARY.US,D,20231211,000000,20.29,20.3,20.25,20.27,11386,0
+CARY.US,D,20231212,000000,20.17,20.31,20.17,20.2983,27454,0
+CARY.US,D,20231213,000000,20.34,20.4128,20.325,20.41,279392,0
+CARY.US,D,20231214,000000,20.43,21.6,20.43,20.475,146613,0
+CARY.US,D,20231215,000000,20.53,20.53,20.4298,20.46,134749,0
+CARY.US,D,20231218,000000,20.53,20.53,20.4299,20.45,24483,0
+CARY.US,D,20231219,000000,20.4721,20.49,20.45,20.475,29934,0
+CARY.US,D,20231220,000000,20.49,20.5186,20.4406,20.5,46440,0
+CARY.US,D,20231221,000000,20.515,20.53,20.5,20.5,25383,0
+CARY.US,D,20231222,000000,20.5,20.52,20.4965,20.52,15015,0
+CARY.US,D,20231226,000000,20.5107,20.58,20.5017,20.57,50021,0
+CARY.US,D,20231227,000000,20.5554,20.61,20.5554,20.6,18457,0
+CARY.US,D,20231228,000000,20.43,20.4597,20.425,20.45,10801,0
+CARY.US,D,20231229,000000,20.45,20.48,20.44,20.46,22372,0
+CARY.US,D,20240102,000000,20.4101,20.47,20.4101,20.45,46898,0
+CARY.US,D,20240103,000000,20.39,20.47,20.39,20.46,6095,0
+CARY.US,D,20240104,000000,20.42,20.43,20.39,20.43,75932,0
+CARY.US,D,20240105,000000,20.4093,20.4498,20.3946,20.41,9387,0
+CARY.US,D,20240108,000000,20.4311,20.46,20.4311,20.433,8191,0
+CARY.US,D,20240109,000000,20.45,20.46,20.4201,20.46,12824,0
+CARY.US,D,20240110,000000,20.4231,20.47,20.4231,20.47,40488,0
+CARY.US,D,20240111,000000,20.46,20.52,20.45,20.52,43138,0
+CARY.US,D,20240112,000000,20.535,20.57,20.515,20.57,32443,0
+CARY.US,D,20240116,000000,20.51,20.5676,20.5,20.53,5633,0
+CARY.US,D,20240117,000000,20.5,20.53,20.46,20.47,11695,0
+CARY.US,D,20240118,000000,20.45,20.45,20.42,20.425,20731,0
+CARY.US,D,20240119,000000,20.361,20.39,20.31,20.38,239626,0
+CARY.US,D,20240122,000000,20.4071,20.42,20.3871,20.41,25944,0
+CARY.US,D,20240123,000000,20.435,20.4599,20.4,20.4,108266,0
+CARY.US,D,20240124,000000,20.44,20.67,20.4,20.4198,84936,0
+CARY.US,D,20240125,000000,20.39,20.47,20.39,20.451,9330,0
+CARY.US,D,20240126,000000,20.44,20.5097,20.44,20.49,19257,0
+CARY.US,D,20240129,000000,20.48,20.6699,20.34,20.47,25462,0
+CARY.US,D,20240130,000000,20.53,20.53,20.4701,20.53,60290,0
+CARY.US,D,20240131,000000,20.44,20.62,20.42,20.47,56382,0
+CARY.US,D,20240201,000000,20.5315,20.64,20.5315,20.61,27977,0
+CARY.US,D,20240202,000000,20.55,20.56,20.49,20.49,17292,0
+CARY.US,D,20240205,000000,20.46,20.4991,20.415,20.47,63977,0
+CARY.US,D,20240206,000000,20.42,20.55,20.42,20.49,28556,0
+CARY.US,D,20240207,000000,20.488,20.5299,20.488,20.49,24914,0
+CARY.US,D,20240208,000000,20.4704,20.772,20.45,20.5,53320,0
+CARY.US,D,20240209,000000,20.47,20.54,20.4699,20.51,115180,0
+CARY.US,D,20240212,000000,20.52,20.53,20.49,20.505,150143,0
+CARY.US,D,20240213,000000,20.53,20.62,20.38,20.44,89034,0
+CARY.US,D,20240214,000000,20.36,20.4587,20.36,20.45,43077,0
+CARY.US,D,20240215,000000,20.41,20.91,20.37,20.53,31154,0
+CARY.US,D,20240216,000000,20.4,20.59,20.385,20.43,92322,0
+CARY.US,D,20240220,000000,20.43,20.47,20.41,20.4606,114841,0
+CARY.US,D,20240221,000000,20.4,20.46,20.4,20.44,46764,0
+CARY.US,D,20240222,000000,20.38,20.45,20.38,20.44,1786335,0
+CARY.US,D,20240223,000000,20.44,20.4768,20.42,20.46,180157,0
+CARY.US,D,20240226,000000,20.4,20.45,20.4,20.42,53007,0
+CARY.US,D,20240227,000000,20.44,20.45,20.41,20.435,48595,0
+CARY.US,D,20240228,000000,20.39,20.45,20.38,20.42,89235,0
+CARY.US,D,20240229,000000,20.36,20.43,20.3501,20.42,45278,0
+CARY.US,D,20240301,000000,20.37,20.4794,20.35,20.45,80150,0
+CARY.US,D,20240304,000000,20.4499,20.49,20.43,20.455,60981,0
+CARY.US,D,20240305,000000,20.51,20.61,20.43,20.4981,48436,0
+CARY.US,D,20240306,000000,20.477,20.52,20.47,20.49,38294,0
+CARY.US,D,20240307,000000,20.5193,20.54,20.48,20.535,31816,0
+CARY.US,D,20240308,000000,20.58,20.59,20.565,20.59,75133,0
+CARY.US,D,20240311,000000,20.59,20.595,20.56,20.56,70636,0
+CARY.US,D,20240312,000000,20.575,20.575,20.53,20.55,28029,0
+CARY.US,D,20240313,000000,20.5599,20.58,20.5,20.57,153662,0
+CARY.US,D,20240314,000000,20.513,20.54,20.49,20.51,219767,0
+CARY.US,D,20240315,000000,20.48,20.51,20.43,20.45,53813,0
+CARY.US,D,20240318,000000,20.44,20.51,20.43,20.44,54511,0
+CARY.US,D,20240319,000000,20.43,20.48,20.43,20.45,83003,0
+CARY.US,D,20240320,000000,20.48,20.5199,20.45,20.48,70283,0
+CARY.US,D,20240321,000000,20.4774,20.53,20.47,20.51,26794,0
+CARY.US,D,20240322,000000,20.5108,20.55,20.51,20.54,85950,0
+CARY.US,D,20240325,000000,20.55,20.5599,20.52,20.525,30534,0
+CARY.US,D,20240326,000000,20.525,20.57,20.525,20.56,44711,0
+CARY.US,D,20240327,000000,20.575,20.61,20.54,20.61,52654,0
+CARY.US,D,20240328,000000,20.55,20.58,20.5163,20.54,24369,0
+CARY.US,D,20240401,000000,20.55,20.55,20.3,20.41,41753,0
+CARY.US,D,20240402,000000,20.4097,20.46,20.38,20.46,107663,0
+CARY.US,D,20240403,000000,20.4,20.47,20.4,20.47,191657,0
+CARY.US,D,20240404,000000,20.45,20.52,20.39,20.5,8615,0
+CARY.US,D,20240405,000000,20.432,20.4999,20.432,20.45,42482,0
+CARY.US,D,20240408,000000,20.43,20.45,20.41,20.42,41968,0
+CARY.US,D,20240409,000000,20.44,20.4899,20.435,20.48,54275,0
+CARY.US,D,20240410,000000,20.41,20.41,20.32,20.34,31179,0
+CARY.US,D,20240411,000000,20.29,20.34,20.29,20.33,980236,0
+CARY.US,D,20240412,000000,20.34,20.38,20.29,20.38,38498,0
+CARY.US,D,20240415,000000,20.32,20.33,20.3,20.33,46577,0
+CARY.US,D,20240416,000000,20.28,20.29,20.265,20.2709,40010,0
+CARY.US,D,20240417,000000,20.245,20.34,20.229,20.3298,30232,0
+CARY.US,D,20240418,000000,20.33,20.33,20.18,20.29,60011,0
+CARY.US,D,20240419,000000,20.33,20.34,20.298,20.34,42387,0
+CARY.US,D,20240422,000000,20.26,20.33,20.26,20.29,41783,0
+CARY.US,D,20240423,000000,20.29,20.4009,20.2801,20.39,65942,0
+CARY.US,D,20240424,000000,20.38,20.4,20.341,20.35,58460,0
+CARY.US,D,20240425,000000,20.35,20.35,20.285,20.32,20001,0
+CARY.US,D,20240426,000000,20.3,20.38,20.29,20.34,128818,0
+CARY.US,D,20240429,000000,20.33,20.43,20.3,20.37,13840,0
+CARY.US,D,20240430,000000,20.22,20.28,20.2,20.2,34226,0
+CARY.US,D,20240501,000000,20.21,20.35,20.1801,20.27,25288,0
+CARY.US,D,20240502,000000,20.25,20.41,20.2148,20.319,47003,0
+CARY.US,D,20240503,000000,20.34,20.74,20.31,20.37,48854,0
+CARY.US,D,20240506,000000,20.37,20.41,20.36,20.39,31148,0
+CARY.US,D,20240507,000000,20.38,20.49,20.38,20.44,45047,0
+CARY.US,D,20240508,000000,20.3803,20.43,20.3802,20.43,33860,0
+CARY.US,D,20240509,000000,20.4153,20.46,20.4035,20.46,17145,0
+CARY.US,D,20240510,000000,20.42,20.56,20.4,20.46,18274,0
+CARY.US,D,20240513,000000,20.44,20.46,20.43,20.455,8791,0
+CARY.US,D,20240514,000000,20.42,20.47,20.38,20.47,26822,0
+CARY.US,D,20240515,000000,20.49,20.58,20.45,20.52,22278,0
+CARY.US,D,20240516,000000,20.5254,20.56,20.52,20.56,12862,0
+CARY.US,D,20240517,000000,20.56,20.56,20.52,20.56,28640,0
+CARY.US,D,20240520,000000,20.53,20.5388,20.49,20.521,41519,0
+CARY.US,D,20240521,000000,20.45,20.58,20.45,20.51,50758,0
+CARY.US,D,20240522,000000,20.525,20.55,20.5,20.55,17377,0
+CARY.US,D,20240523,000000,20.51,20.51,20.5,20.505,10368,0
+CARY.US,D,20240524,000000,20.5,20.6,20.4324,20.53,63732,0
+CARY.US,D,20240528,000000,20.53,20.54,20.44,20.51,33208,0
+CARY.US,D,20240529,000000,20.46,20.48,20.4,20.4784,30148,0
+CARY.US,D,20240530,000000,20.38,20.57,20.38,20.48,123310,0
+CARY.US,D,20240531,000000,20.42,20.48,20.34,20.42,64221,0
+CARY.US,D,20240603,000000,20.42,20.61,20.4,20.41,42815,0
+CARY.US,D,20240604,000000,20.43,20.65,20.43,20.54,24932,0
+CARY.US,D,20240605,000000,20.55,20.58,20.48,20.545,33100,0
+CARY.US,D,20240606,000000,20.56,20.63,20.56,20.58,50750,0
+CARY.US,D,20240607,000000,20.55,20.5525,20.52,20.535,19295,0
+CARY.US,D,20240610,000000,20.51,20.54,20.47,20.5,38169,0
+CARY.US,D,20240611,000000,20.47,20.58,20.45,20.53,21845,0
+CARY.US,D,20240612,000000,20.55,20.59,20.51,20.59,39829,0
+CARY.US,D,20240613,000000,20.6,21,20.5999,20.65,23765,0
+CARY.US,D,20240614,000000,20.72,20.74,20.55,20.64,58781,0
+CARY.US,D,20240617,000000,20.61,20.68,20.6,20.64,42795,0
+CARY.US,D,20240618,000000,20.64,20.69,20.63,20.68,34396,0
+CARY.US,D,20240620,000000,20.62,20.71,20.62,20.7,31641,0
+CARY.US,D,20240621,000000,20.61,20.746,20.58,20.67,47736,0
+CARY.US,D,20240624,000000,20.66,20.71,20.66,20.7,20158,0
+CARY.US,D,20240625,000000,20.65,20.72,20.65,20.71,49708,0
+CARY.US,D,20240626,000000,20.72,20.76,20.6399,20.65,46549,0
+CARY.US,D,20240627,000000,20.66,21.02,20.63,20.67,32567,0
+CARY.US,D,20240628,000000,20.6,20.6199,20.55,20.6,27065,0
+CARY.US,D,20240701,000000,20.56,20.59,20.51,20.54,28638,0
+CARY.US,D,20240702,000000,20.54,20.57,20.53,20.57,44862,0
+CARY.US,D,20240703,000000,20.54,20.6,20.53,20.6,26136,0
+CARY.US,D,20240705,000000,20.55,20.72,20.55,20.6625,26775,0
+CARY.US,D,20240708,000000,20.63,20.68,20.63,20.675,19125,0
+CARY.US,D,20240709,000000,20.63,20.69,20.61,20.6711,42705,0
+CARY.US,D,20240710,000000,20.69,20.69,20.64,20.68,23726,0
+CARY.US,D,20240711,000000,20.7,20.84,20.688,20.72,53310,0
+CARY.US,D,20240712,000000,20.72,20.75,20.71,20.75,21058,0
+CARY.US,D,20240715,000000,20.73,20.77,20.715,20.77,14390,0
+CARY.US,D,20240716,000000,20.77,20.79,20.73,20.73,144954,0
+CARY.US,D,20240717,000000,20.789,20.81,20.779,20.7971,27984,0
+CARY.US,D,20240718,000000,20.81,20.81,20.77,20.79,32298,0
+CARY.US,D,20240719,000000,20.73,20.79,20.72,20.78,24824,0
+CARY.US,D,20240722,000000,20.72,20.79,20.72,20.765,16357,0
+CARY.US,D,20240723,000000,20.8,20.8,20.745,20.77,16365,0
+CARY.US,D,20240724,000000,20.795,20.83,20.78,20.83,17154,0
+CARY.US,D,20240725,000000,20.78,20.81,20.78,20.8085,25826,0
+CARY.US,D,20240726,000000,20.77,20.81,20.7542,20.809,16240,0
+CARY.US,D,20240729,000000,20.8,20.86,20.8,20.84,18461,0
+CARY.US,D,20240730,000000,20.88,20.91,20.79,20.88,49770,0
+CARY.US,D,20240731,000000,20.74,20.81,20.72,20.8,39417,0
+CARY.US,D,20240801,000000,20.74,20.92,20.74,20.795,32328,0
+CARY.US,D,20240802,000000,20.84,21.0399,20.7601,20.95,29518,0
+CARY.US,D,20240805,000000,21.06,21.06,20.94,21.02,92092,0
+CARY.US,D,20240806,000000,20.99,21.013,20.91,20.96,37863,0
+CARY.US,D,20240807,000000,21,21,20.905,20.97,45685,0
+CARY.US,D,20240808,000000,20.94,20.96,20.84,20.96,54631,0
+CARY.US,D,20240809,000000,21,21,20.905,20.95,41149,0
+CARY.US,D,20240812,000000,20.86,20.98,20.83,20.9771,57087,0
+CARY.US,D,20240813,000000,20.96,21.01,20.96,20.98,44211,0
+CARY.US,D,20240814,000000,20.99,21.05,20.96,20.97,49648,0
+CARY.US,D,20240815,000000,20.96,20.98,20.94,20.94,50934,0
+CARY.US,D,20240816,000000,20.96,21.02,20.9517,21,92618,0
+CARY.US,D,20240819,000000,21,21.03,20.92,21.01,63946,0
+CARY.US,D,20240820,000000,20.96,21.05,20.95,21.01,89540,0
+CARY.US,D,20240821,000000,20.95,21.09,20.9,21.09,181790,0
+CARY.US,D,20240822,000000,21,21.07,20.98,21.06,52460,0
+CARY.US,D,20240823,000000,21.07,21.165,21.04,21.04,176390,0
+CARY.US,D,20240826,000000,21.07,21.18,21.0505,21.12,144102,0
+CARY.US,D,20240827,000000,21.08,21.14,21.08,21.13,159925,0
+CARY.US,D,20240828,000000,21.11,21.12,21.09,21.091,65708,0
+CARY.US,D,20240829,000000,21.1,21.13,21.1,21.115,42110,0
+CARY.US,D,20240830,000000,20.97,21.01,20.96,21,63659,0
+CARY.US,D,20240903,000000,20.97,21.08,20.96,21.06,84614,0
+CARY.US,D,20240904,000000,21.06,21.1099,21.04,21.09,50770,0
+CARY.US,D,20240905,000000,21.06,21.14,21.0101,21.118,33187,0
+CARY.US,D,20240906,000000,21.13,21.19,21.09,21.13,43039,0
+CARY.US,D,20240909,000000,21.18,21.18,21.08,21.12,90310,0
+CARY.US,D,20240910,000000,21.166,21.22,21.13,21.185,351271,0
+CARY.US,D,20240911,000000,21.19,21.22,21.1806,21.19,86738,0
+CARY.US,D,20240912,000000,21.24,21.24,21.18,21.2,171220,0
+CARY.US,D,20240913,000000,21.27,21.27,21.23,21.24,123689,0
+CARY.US,D,20240916,000000,21.26,21.301,21.2,21.27,105808,0
+CARY.US,D,20240917,000000,21.28,21.28,21.21,21.25,71678,0
+CARY.US,D,20240918,000000,21.35,21.35,21.2,21.24,114049,0
+CARY.US,D,20240919,000000,21.25,21.2799,21.23,21.27,71063,0
+CARY.US,D,20240920,000000,21.24,21.28,21.2135,21.24,57112,0
+CARY.US,D,20240923,000000,21.24,21.29,21.21,21.21,65980,0
+CARY.US,D,20240924,000000,21.2399,21.3095,21.2201,21.2846,168358,0
+CARY.US,D,20240925,000000,21.28,21.29,21.23,21.28,1336682,0
+CARY.US,D,20240926,000000,21.265,21.279,21.23,21.245,68098,0
+CARY.US,D,20240927,000000,21.23,21.3,21.23,21.28,109311,0
+CARY.US,D,20240930,000000,21.1666,21.2,21.1534,21.19,102261,0
+CARY.US,D,20241001,000000,21.18,21.19,21.1415,21.15,66015,0
+CARY.US,D,20241002,000000,21.18,21.18,21.141,21.17,81832,0
+CARY.US,D,20241003,000000,21.18,21.18,21.11,21.14,165494,0
+CARY.US,D,20241004,000000,21.11,21.24,21.03,21.06,144940,0
+CARY.US,D,20241007,000000,21.04,21.065,21.0001,21.01,67949,0
+CARY.US,D,20241008,000000,21.0194,21.05,21,21.01,80947,0
+CARY.US,D,20241009,000000,21.01,21.04,21.0001,21.01,83962,0
+CARY.US,D,20241010,000000,21.06,21.07,21,21.02,65420,0
+CARY.US,D,20241011,000000,21.08,21.08,21.01,21.04,122323,0
+CARY.US,D,20241014,000000,21.08,21.08,21,21.03,48664,0
+CARY.US,D,20241015,000000,21.06,21.07,21.03,21.04,73967,0
+CARY.US,D,20241016,000000,21,21.08,21,21.08,141366,0
+CARY.US,D,20241017,000000,21.06,21.06,21.02,21.05,121539,0
+CARY.US,D,20241018,000000,21.06,21.08,20.9701,21.02,96112,0
+CARY.US,D,20241021,000000,21.08,21.08,20.95,20.97,129968,0
+CARY.US,D,20241022,000000,21,21,20.9327,20.98,108788,0
+CARY.US,D,20241023,000000,21.5,21.5,20.91,20.9254,77312,0
+CARY.US,D,20241024,000000,20.96,20.96,20.9101,20.96,57187,0
+CARY.US,D,20241025,000000,20.98,20.98,20.93,20.94,107189,0
+CARY.US,D,20241028,000000,20.92,20.93,20.89,20.9,97887,0
+CARY.US,D,20241029,000000,20.94,20.94,20.8802,20.94,49593,0
+CARY.US,D,20241030,000000,20.95,20.95,20.9,20.91,41110,0
+CARY.US,D,20241031,000000,20.7522,20.78,20.7401,20.77,40776,0
+CARY.US,D,20241101,000000,20.8,20.8,20.755,20.755,30509,0
+CARY.US,D,20241104,000000,20.7646,20.7646,20.73,20.74,55573,0
+CARY.US,D,20241105,000000,20.79,20.79,20.72,20.74,43179,0
+CARY.US,D,20241106,000000,20.7114,20.75,20.71,20.73,101519,0
+CARY.US,D,20241107,000000,20.94,20.9599,20.71,20.79,84622,0
+CARY.US,D,20241108,000000,20.77,20.787,20.75,20.76,86871,0
+CARY.US,D,20241111,000000,20.7213,20.83,20.7213,20.765,130687,0
+CARY.US,D,20241112,000000,20.77,20.8,20.74,20.74,91580,0
+CARY.US,D,20241113,000000,20.7649,20.77,20.72,20.725,88628,0
+CARY.US,D,20241114,000000,20.76,20.8,20.73,20.76,47125,0
+CARY.US,D,20241115,000000,20.749,20.76,20.73,20.745,54995,0
+CARY.US,D,20241118,000000,20.78,20.85,20.73,20.78,58343,0
+CARY.US,D,20241119,000000,20.79,21.02,20.7616,20.78,81034,0
+CARY.US,D,20241120,000000,21.27,21.27,20.75,20.77,61660,0
+CARY.US,D,20241121,000000,20.78,20.84,20.76,20.79,76041,0
+CARY.US,D,20241122,000000,20.76,20.79,20.74,20.79,50841,0
+CARY.US,D,20241125,000000,20.8297,20.84,20.8026,20.83,296990,0
+CARY.US,D,20241126,000000,20.85,20.9,20.82,20.845,263480,0
+CARY.US,D,20241127,000000,21.13,21.13,20.84,20.87,81111,0
+CARY.US,D,20241129,000000,20.8,20.81,20.77,20.795,28184,0
+CARY.US,D,20241202,000000,20.81,21.05,20.7834,20.84,163682,0
+CARY.US,D,20241203,000000,20.8018,20.83,20.7901,20.8,102379,0
+CARY.US,D,20241204,000000,20.89,20.89,20.8,20.83,207271,0
+CARY.US,D,20241205,000000,20.84,20.85,20.81,20.84,58667,0
+CARY.US,D,20241206,000000,20.8593,20.88,20.85,20.86,63138,0
+CARY.US,D,20241209,000000,20.89,20.92,20.85,20.86,51803,0
+CARY.US,D,20241210,000000,20.89,20.89,20.85,20.87,64449,0
+CARY.US,D,20241211,000000,20.88,20.88,20.8418,20.8595,95080,0
+CARY.US,D,20241212,000000,20.86,21.08,20.8453,20.8485,100930,0
+CARY.US,D,20241213,000000,20.85,21.07,20.83,20.8305,117567,0
+CARY.US,D,20241216,000000,20.818,21.1,20.818,20.83,76232,0
+CARY.US,D,20241217,000000,20.81,20.85,20.8,20.8,107178,0
+CARY.US,D,20241218,000000,20.8083,20.96,20.77,20.86,68433,0
+CARY.US,D,20241219,000000,20.85,21.23,20.751,20.78,142409,0
+CARY.US,D,20241220,000000,20.845,21.23,20.751,20.78,142409,0
+CARY.US,D,20241223,000000,20.95,20.95,20.76,20.83,102882,0
+CARY.US,D,20241224,000000,21.06,21.06,20.75,20.78,28534,0
+CARY.US,D,20241226,000000,20.63,20.83,20.63,20.78,247497,0
+CARY.US,D,20241227,000000,20.57,20.82,20.57,20.8,36025,0
+CARY.US,D,20241230,000000,20.66,20.87,20.66,20.84,68229,0
+CARY.US,D,20241231,000000,20.85,20.85,20.54,20.59,166511,0
+CARY.US,D,20250102,000000,20.73,20.73,20.53,20.56,187654,0
+CARY.US,D,20250103,000000,20.83,20.83,20.48,20.56,154269,0
+CARY.US,D,20250106,000000,20.54,20.6128,20.51,20.56,80890,0
+CARY.US,D,20250107,000000,20.534,20.57,20.5136,20.53,114921,0
+CARY.US,D,20250108,000000,20.51,20.5896,20.51,20.5687,47116,0
+CARY.US,D,20250110,000000,20.7,20.7,20.5,20.52,168644,0
+CARY.US,D,20250113,000000,20.6,20.92,20.4801,20.53,45990,0
+CARY.US,D,20250114,000000,20.48,20.59,20.4431,20.49,54590,0
+CARY.US,D,20250115,000000,20.77,21.3,20.5229,20.55,75265,0
+CARY.US,D,20250116,000000,20.77,20.965,20.5,20.59,126864,0
+CARY.US,D,20250117,000000,20.59,20.59,20.5274,20.57,90523,0
+CARY.US,D,20250121,000000,20.58,20.62,20.53,20.61,140122,0
+CARY.US,D,20250122,000000,20.66,20.66,20.57,20.6,96445,0
+CARY.US,D,20250123,000000,20.75,20.75,20.5501,20.62,52294,0
+CARY.US,D,20250124,000000,20.76,20.76,20.5724,20.62,64426,0
+CARY.US,D,20250127,000000,20.74,20.74,20.6,20.68,82197,0
+CARY.US,D,20250128,000000,20.77,20.77,20.63,20.73,134551,0
+CARY.US,D,20250129,000000,20.74,20.74,20.63,20.7,68722,0
+CARY.US,D,20250130,000000,20.65,20.77,20.64,20.73,112032,0
+CARY.US,D,20250131,000000,20.53,20.64,20.52,20.62,156494,0
+CARY.US,D,20250203,000000,20.76,20.76,20.535,20.62,101142,0
+CARY.US,D,20250204,000000,20.57,20.67,20.56,20.65,104617,0
+CARY.US,D,20250205,000000,20.76,20.76,20.6,20.66,88361,0
+CARY.US,D,20250206,000000,20.71,20.71,20.63,20.66,66371,0
+CARY.US,D,20250207,000000,20.64,20.65,20.61,20.65,226278,0
+CARY.US,D,20250210,000000,20.58,20.6939,20.58,20.63,195831,0
+CARY.US,D,20250211,000000,20.73,20.73,20.6,20.64,126992,0
+CARY.US,D,20250212,000000,20.79,20.79,20.6,20.63,61145,0
+CARY.US,D,20250213,000000,20.49,20.66,20.49,20.66,68701,0
+CARY.US,D,20250214,000000,20.6,20.71,20.6,20.71,47162,0
+CARY.US,D,20250218,000000,20.71,20.71,20.66,20.69,110780,0
+CARY.US,D,20250219,000000,20.64,20.71,20.635,20.67,87323,0
+CARY.US,D,20250220,000000,20.64,20.72,20.64,20.69,53091,0
+CARY.US,D,20250221,000000,20.71,20.74,20.6933,20.74,48981,0
+CARY.US,D,20250224,000000,20.72,20.8,20.72,20.8,55799,0
+CARY.US,D,20250225,000000,20.8,20.83,20.79,20.82,96268,0
+CARY.US,D,20250226,000000,21.01,21.01,20.82,20.84,98954,0
+CARY.US,D,20250227,000000,20.87,20.87,20.83,20.87,91904,0
+CARY.US,D,20250228,000000,20.87,20.88,20.76,20.82,259255,0
+CARY.US,D,20250303,000000,20.75,20.84,20.75,20.82,54935,0
+CARY.US,D,20250304,000000,20.85,20.85,20.8,20.85,263211,0
+CARY.US,D,20250305,000000,20.98,20.98,20.81,20.82,100877,0
+CARY.US,D,20250306,000000,20.82,20.84,20.8,20.84,128650,0
+CARY.US,D,20250307,000000,20.74,20.85,20.74,20.81,127565,0
+CARY.US,D,20250310,000000,20.74,20.86,20.74,20.82,83887,0
+CARY.US,D,20250311,000000,20.82,20.84,20.8,20.82,145156,0
+CARY.US,D,20250312,000000,20.81,20.81,20.7803,20.8,86133,0
+CARY.US,D,20250313,000000,20.83,20.83,20.77,20.81,60974,0
+CARY.US,D,20250314,000000,20.7901,20.8,20.77,20.79,169700,0
+CARY.US,D,20250317,000000,20.76,20.824,20.76,20.79,64204,0
+CARY.US,D,20250318,000000,20.79,20.8,20.76,20.8,37802,0
+CARY.US,D,20250319,000000,20.86,20.86,20.775,20.81,74861,0
+CARY.US,D,20250320,000000,20.81,20.84,20.81,20.82,103634,0
+CARY.US,D,20250321,000000,20.8326,20.85,20.83,20.835,81028,0
+CARY.US,D,20250324,000000,20.87,20.87,20.81,20.83,64556,0
+CARY.US,D,20250325,000000,20.7958,20.8399,20.7958,20.83,64471,0
+CARY.US,D,20250326,000000,20.88,20.88,20.79,20.82,88100,0
+CARY.US,D,20250327,000000,20.771,20.81,20.771,20.81,87350,0
+CARY.US,D,20250328,000000,20.8,20.84,20.8,20.81,78595,0
+CARY.US,D,20250331,000000,20.86,20.86,20.73,20.76,68553,0
+CARY.US,D,20250401,000000,20.82,20.82,20.73,20.77,70355,0
+CARY.US,D,20250402,000000,20.786,20.786,20.71,20.74,60652,0
+CARY.US,D,20250403,000000,20.77,20.81,20.7633,20.81,92462,0
+CARY.US,D,20250404,000000,20.7,20.826,20.7,20.79,109388,0
+CARY.US,D,20250407,000000,20.69,20.79,20.65,20.67,545595,0
+CARY.US,D,20250408,000000,20.85,20.85,20.68,20.6934,116756,0
+CARY.US,D,20250409,000000,20.66,20.718,20.48,20.69,137388,0
+CARY.US,D,20250410,000000,20.61,20.628,20.57,20.6,124366,0
+CARY.US,D,20250411,000000,20.59,20.59,20.52,20.57,167868,0
+CARY.US,D,20250414,000000,20.53,20.6299,20.53,20.59,118380,0
+CARY.US,D,20250415,000000,20.53,20.68,20.53,20.61,83324,0
+CARY.US,D,20250416,000000,20.61,20.71,20.61,20.6616,212468,0
+CARY.US,D,20250417,000000,20.62,20.72,20.62,20.655,1544838,0
+CARY.US,D,20250421,000000,20.67,20.67,20.61,20.65,640827,0
+CARY.US,D,20250422,000000,20.62,20.63,20.6,20.6,147384,0
+CARY.US,D,20250423,000000,20.59,20.68,20.59,20.61,125983,0
+CARY.US,D,20250424,000000,20.62,20.69,20.62,20.675,145437,0
+CARY.US,D,20250425,000000,20.71,20.7397,20.69,20.73,203996,0
+CARY.US,D,20250428,000000,20.7339,20.75,20.721,20.74,56913,0
+CARY.US,D,20250429,000000,20.74,20.77,20.73,20.76,47925,0
+CARY.US,D,20250430,000000,20.845,20.845,20.64,20.7,56607,0
+CARY.US,D,20250501,000000,20.75,20.75,20.64,20.66,104697,0
+CARY.US,D,20250502,000000,20.58,20.62,20.4021,20.61,98697,0
+CARY.US,D,20250505,000000,20.57,20.66,20.57,20.62,175896,0
+CARY.US,D,20250506,000000,20.62,20.62,20.567,20.62,94294,0
+CARY.US,D,20250507,000000,20.67,20.67,20.61,20.63,62888,0
+CARY.US,D,20250508,000000,20.61,20.66,20.6092,20.65,73367,0
+CARY.US,D,20250509,000000,20.65,20.65,20.58,20.5859,59547,0
+CARY.US,D,20250512,000000,20.58,20.62,20.5701,20.59,1165579,0
+CARY.US,D,20250513,000000,20.6,20.6,20.57,20.58,105358,0
+CARY.US,D,20250514,000000,20.58,20.585,20.55,20.56,239104,0
+CARY.US,D,20250515,000000,20.56,20.605,20.56,20.5949,142970,0
+CARY.US,D,20250516,000000,20.65,20.65,20.62,20.63,57737,0
+CARY.US,D,20250519,000000,20.66,20.87,20.53,20.64,208058,0
+CARY.US,D,20250520,000000,20.62,20.64,20.605,20.63,199979,0
+CARY.US,D,20250521,000000,20.58,20.61,20.57,20.59,81080,0
+CARY.US,D,20250522,000000,20.58,20.595,20.55,20.58,90258,0
+CARY.US,D,20250523,000000,21.26,21.26,20.5992,20.6146,125850,0
+CARY.US,D,20250527,000000,20.64,20.65,20.57,20.65,119145,0
+CARY.US,D,20250528,000000,20.61,20.66,20.61,20.65,129201,0
+CARY.US,D,20250529,000000,20.63,20.68,20.63,20.67,117391,0
+CARY.US,D,20250530,000000,20.62,20.62,20.57,20.61,87107,0
+CARY.US,D,20250602,000000,20.51,20.615,20.51,20.59,100791,0
+CARY.US,D,20250603,000000,20.55,20.625,20.55,20.58,82823,0
+CARY.US,D,20250604,000000,20.59,20.63,20.59,20.59,54425,0
+CARY.US,D,20250605,000000,20.54,20.64,20.54,20.61,58190,0
+CARY.US,D,20250606,000000,20.65,20.65,20.58,20.595,695394,0
+CARY.US,D,20250609,000000,20.6,20.65,20.57,20.61,90831,0
+CARY.US,D,20250610,000000,20.64,20.65,20.6128,20.65,144699,0
+CARY.US,D,20250611,000000,20.61,20.69,20.61,20.66,120715,0
+CARY.US,D,20250612,000000,20.78,20.78,20.6811,20.72,95212,0
+CARY.US,D,20250613,000000,20.61,20.72,20.61,20.7,29464,0
+CARY.US,D,20250616,000000,20.77,20.77,20.6806,20.7,134831,0
+CARY.US,D,20250617,000000,20.69,20.72,20.66,20.72,106289,0
+CARY.US,D,20250618,000000,20.79,20.79,20.6926,20.71,142597,0
+CARY.US,D,20250620,000000,20.73,20.7387,20.67,20.73,37729,0
+CARY.US,D,20250623,000000,20.74,20.78,20.74,20.77,67595,0
+CARY.US,D,20250624,000000,20.92,20.968,20.785,20.82,63778,0
+CARY.US,D,20250625,000000,20.78,20.84,20.78,20.84,245857,0
+CARY.US,D,20250626,000000,20.83,20.88,20.83,20.88,160318,0
+CARY.US,D,20250627,000000,20.86,21.04,20.84,20.87,99872,0
+CARY.US,D,20250630,000000,20.84,20.84,20.77,20.8,209005,0
+CARY.US,D,20250701,000000,20.83,20.91,20.79,20.8,113688,0
+CARY.US,D,20250702,000000,20.75,20.8,20.75,20.8,110159,0
+CARY.US,D,20250703,000000,20.73,20.8303,20.73,20.79,73080,0
+CARY.US,D,20250707,000000,20.73,20.8,20.73,20.76,123165,0
+CARY.US,D,20250708,000000,20.76,20.76,20.7293,20.74,154520,0
+CARY.US,D,20250709,000000,20.77,20.8955,20.743714,20.785,100632,0
+CARY.US,D,20250710,000000,20.76,20.84,20.76,20.785,238878,0
+CARY.US,D,20250711,000000,20.76,20.77,20.74,20.755,481629,0
+CARY.US,D,20250714,000000,20.78,20.78,20.71,20.76,124042,0
+CARY.US,D,20250715,000000,20.77,20.77,20.72,20.74,115338,0
+CARY.US,D,20250716,000000,20.74,20.76,20.715,20.76,162327,0
+CARY.US,D,20250717,000000,20.77,20.79,20.75,20.7648,94414,0
+CARY.US,D,20250718,000000,20.81,20.81,20.7601,20.785,207381,0
+CARY.US,D,20250721,000000,20.83,20.84,20.8,20.805,130844,0
+CARY.US,D,20250722,000000,20.79,20.85,20.79,20.845,153032,0
+CARY.US,D,20250723,000000,20.85,20.85,20.82,20.825,168956,0
+CARY.US,D,20250724,000000,20.83,20.83,20.785,20.81,77232,0
+CARY.US,D,20250725,000000,20.83,20.83,20.8,20.825,50606,0
+CARY.US,D,20250728,000000,20.83,20.83,20.8,20.815,87117,0
+CARY.US,D,20250729,000000,20.84,20.86,20.821,20.855,90022,0
+CARY.US,D,20250730,000000,20.95,20.95,20.83,20.83,149419,0
+CARY.US,D,20250731,000000,20.76,20.76,20.7293,20.735,80334,0
+CARY.US,D,20250801,000000,20.8,20.82,20.76,20.805,144540,0
+CARY.US,D,20250804,000000,20.83,20.97,20.74,20.84,187351,0
+CARY.US,D,20250805,000000,20.94,20.94,20.83,20.85,146851,0
+CARY.US,D,20250806,000000,20.85,20.87,20.8,20.86,236713,0
+CARY.US,D,20250807,000000,20.88,20.88,20.8454,20.86,100473,0
+CARY.US,D,20250808,000000,20.87,20.87,20.83,20.85,156427,0
+CARY.US,D,20250811,000000,20.88,20.92,20.8425,20.86,110843,0
+CARY.US,D,20250812,000000,20.86,20.87,20.85,20.87,153334,0
+CARY.US,D,20250813,000000,20.92,20.92,20.88,20.91,135637,0
+CARY.US,D,20250814,000000,20.91,21.02,20.8,20.88,228561,0
+CARY.US,D,20250815,000000,20.85,20.89,20.85,20.89,142776,0
+CARY.US,D,20250818,000000,20.92,20.92,20.87,20.89,241962,0
+CARY.US,D,20250819,000000,20.91,20.91,20.8728,20.89,1574827,0
+CARY.US,D,20250820,000000,20.91,20.91,20.88,20.9,560302,0
+CARY.US,D,20250821,000000,20.91,20.91,20.86,20.88,149204,0
+CARY.US,D,20250822,000000,20.89,20.94,20.881,20.94,179598,0
+CARY.US,D,20250825,000000,20.91,20.96,20.91,20.95,323657,0
+CARY.US,D,20250826,000000,20.96,20.97,20.92,20.9458,182085,0
+CARY.US,D,20250827,000000,20.98,20.98,20.9,20.97,115782,0
+CARY.US,D,20250828,000000,20.99,20.99,20.95,20.975,193127,0
+CARY.US,D,20250829,000000,20.91,20.91,20.8505,20.87,147639,0
+CARY.US,D,20250902,000000,20.84,20.88,20.84,20.86,102727,0
+CARY.US,D,20250903,000000,20.85,20.92,20.85,20.905,118700,0
+CARY.US,D,20250904,000000,20.9,20.94,20.9,20.935,126014,0
+CARY.US,D,20250905,000000,20.98,20.985,20.935,20.965,100403,0
+CARY.US,D,20250908,000000,20.99,21.03,20.9833,21.015,137203,0
+CARY.US,D,20250909,000000,21.02,21.03,20.96,21.015,304935,0
+CARY.US,D,20250910,000000,20.99,21.0722,20.99,21.02,134334,0
+CARY.US,D,20250911,000000,21.03,21.064,21.01,21.04,154836,0
+CARY.US,D,20250912,000000,21.04,21.04,21,21.015,125881,0
+CARY.US,D,20250915,000000,21.06,21.06,21.01,21.04,174855,0
+CARY.US,D,20250916,000000,21.01,21.11,20.95,21.03,260468,0
+CARY.US,D,20250917,000000,21.05,21.1,21.03,21.035,129670,0
+CARY.US,D,20250918,000000,21.04,21.04,20.97,21.03,264013,0
+CARY.US,D,20250919,000000,21.02,21.04,21.01,21.035,411673,0
+CARY.US,D,20250922,000000,21.04,21.04,21.01,21.015,74354,0
+CARY.US,D,20250923,000000,21.02,21.03,20.96,21.0061,489331,0
+CARY.US,D,20250924,000000,21.01,21.01,20.99,21.005,103638,0
+CARY.US,D,20250925,000000,20.95,21.0632,20.95,20.99,320374,0
+CARY.US,D,20250926,000000,21.04,21.045,20.94,20.99,337463,0
+CARY.US,D,20250929,000000,21.01,21.03,20.9918,21.02,196940,0
+CARY.US,D,20250930,000000,20.85,20.9592,20.85,20.91,204046,0
+CARY.US,D,20251001,000000,20.96,20.96,20.9,20.92,158837,0
+CARY.US,D,20251002,000000,20.92,21.01,20.9038,20.94,351288,0
+CARY.US,D,20251003,000000,20.925,20.96,20.9104,20.925,181916,0
+CARY.US,D,20251006,000000,20.95,20.96,20.9,20.915,743681,0
+CARY.US,D,20251007,000000,20.91,20.92,20.88,20.91,116434,0
+CARY.US,D,20251008,000000,20.96,20.96,20.91,20.915,170387,0
+CARY.US,D,20251009,000000,20.92,20.92,20.87,20.905,214967,0
+CARY.US,D,20251010,000000,20.97,20.97,20.89,20.9,252132,0
+CARY.US,D,20251013,000000,20.9,20.9699,20.9,20.9344,94222,0
+CARY.US,D,20251014,000000,21.02,21.02,20.92,20.955,495477,0
+CARY.US,D,20251015,000000,20.96,21.01,20.96,20.985,252248,0
+CARY.US,D,20251016,000000,20.95,21.0899,20.95,20.99,155270,0
+CARY.US,D,20251017,000000,20.96,21.0287,20.96,20.99,120111,0
+CARY.US,D,20251020,000000,21.01,21.065,20.96,21.0292,172798,0
+CARY.US,D,20251021,000000,21.04,21.16,21.01,21.03,271816,0
+CARY.US,D,20251022,000000,21.05,21.05,21.01,21.03,173741,0
+CARY.US,D,20251023,000000,21.06,21.06,21.01,21.03,183101,0
+CARY.US,D,20251024,000000,21.08,21.08,21.01,21.03,183190,0
+CARY.US,D,20251027,000000,21.04,21.08,21.03,21.055,122443,0
+CARY.US,D,20251028,000000,21.08,21.09,21.0345,21.07,198704,0
+CARY.US,D,20251029,000000,21.09,21.09,21.01,21.04,191792,0
+CARY.US,D,20251030,000000,21.01,21.0513,20.99,21,155995,0
+CARY.US,D,20251031,000000,20.95,20.95,20.88,20.9,147575,0
+CARY.US,D,20251103,000000,20.89,21.005,20.8702,20.88,377588,0
+CARY.US,D,20251104,000000,20.92,20.93,20.88,20.9,120506,0
+CARY.US,D,20251105,000000,20.9,20.9195,20.8501,20.89,2322121,0
+CARY.US,D,20251106,000000,20.94,20.94,20.88,20.91,100724,0
+CARY.US,D,20251107,000000,20.93,20.94,20.89,20.92,121234,0
+CARY.US,D,20251110,000000,20.93,20.9499,20.91,20.925,132427,0
+CARY.US,D,20251111,000000,20.96,20.96,20.9185,20.95,94918,0
+CARY.US,D,20251112,000000,20.92,20.981,20.92,20.92,244789,0
+CARY.US,D,20251113,000000,20.86,20.98,20.86,20.925,181031,0
+CARY.US,D,20251114,000000,20.92,20.96,20.88,20.9356,231306,0
+CARY.US,D,20251117,000000,20.95,20.9875,20.9,20.91,127958,0
+CARY.US,D,20251118,000000,20.9,20.94,20.9,20.9246,110542,0
+CARY.US,D,20251119,000000,20.96,20.96,20.91,20.92,236257,0
+CARY.US,D,20251120,000000,20.95,20.96,20.91,20.9401,263480,0
+CARY.US,D,20251121,000000,20.93,20.96,20.9254,20.95,293778,0
+CARY.US,D,20251124,000000,20.93,20.99,20.8936,20.96,143860,0
+CARY.US,D,20251125,000000,20.99,21.05,20.9505,21.02,210849,0
+CARY.US,D,20251126,000000,20.99,21.047253,20.99,21.0249,248313,0
+CARY.US,D,20251128,000000,20.95,20.95,20.9086,20.94,77152,0
+CARY.US,D,20251201,000000,20.99,20.99,20.9001,20.9127,196081,0
+CARY.US,D,20251202,000000,20.93,20.9395,20.9,20.92,159285,0
+CARY.US,D,20251203,000000,20.89,20.94,20.89,20.925,229844,0
+CARY.US,D,20251204,000000,20.94,20.95,20.92,20.93,154592,0
+CARY.US,D,20251205,000000,20.9,20.95,20.9,20.91,182836,0
+CARY.US,D,20251208,000000,20.93,20.93,20.8863,20.89,228304,0
+CARY.US,D,20251209,000000,20.91,20.9174,20.8726,20.885,178079,0
+CARY.US,D,20251210,000000,20.9,20.92,20.8601,20.91,211108,0
+CARY.US,D,20251211,000000,20.94,20.94,20.9,20.92,161622,0
+CARY.US,D,20251212,000000,20.88,20.93,20.88,20.9152,153554,0
+CARY.US,D,20251215,000000,20.91,20.96,20.89,20.935,201995,0
+CARY.US,D,20251216,000000,20.96,20.96,20.93,20.95,173694,0
+CARY.US,D,20251217,000000,20.92,20.9676,20.92,20.95,268165,0
+CARY.US,D,20251218,000000,20.94,20.995,20.92,20.9843,197864,0
+CARY.US,D,20251219,000000,20.97,20.99,20.93,20.98,182814,0
+CARY.US,D,20251222,000000,21.04,21.04,20.9701,20.99,210357,0
+CARY.US,D,20251223,000000,20.94,20.9895,20.94,20.975,211141,0
+CARY.US,D,20251224,000000,20.99,21.025,20.98,21.005,65208,0
+CARY.US,D,20251226,000000,20.98,21.03,20.98,21.015,74733,0
+CARY.US,D,20251229,000000,21.0245,21.03,21.01,21.025,196885,0
+CARY.US,D,20251230,000000,21.03,21.03,20.9978,21.025,206147,0
+CARY.US,D,20251231,000000,20.88,20.92,20.81,20.8255,240452,0
+CARY.US,D,20260102,000000,20.86,20.87,20.75,20.825,314706,0
+CARY.US,D,20260105,000000,20.86,20.86,20.8319,20.855,147904,0
+CARY.US,D,20260106,000000,20.87,20.95,20.84,20.87,331118,0
+CARY.US,D,20260107,000000,20.87,20.8761,20.855,20.8641,132602,0
+CARY.US,D,20260108,000000,20.84,20.873178,20.84,20.865,248857,0
+CARY.US,D,20260109,000000,20.83,20.915,20.83,20.885,245863,0
+CARY.US,D,20260112,000000,20.87,20.89,20.86,20.88,204893,0
+CARY.US,D,20260113,000000,20.89,20.89,20.87,20.88,164380,0
+CARY.US,D,20260114,000000,20.86,20.91,20.86,20.905,159009,0
+CARY.US,D,20260115,000000,20.91,21.0045,20.89,20.895,272967,0
+CARY.US,D,20260116,000000,20.86,20.9,20.86,20.9,151600,0
+CARY.US,D,20260120,000000,20.86,20.91,20.845,20.85,262515,0
+CARY.US,D,20260121,000000,20.85,21.11,20.85,20.895,3065301,0
+CARY.US,D,20260122,000000,20.89,20.9067,20.88,20.895,250431,0
+CARY.US,D,20260123,000000,20.91,21.545,20.8892,20.91,199486,0
+CARY.US,D,20260126,000000,20.86,20.93,20.86,20.93,268401,0
+CARY.US,D,20260127,000000,20.92,20.93,20.92,20.93,190468,0
+CARY.US,D,20260128,000000,20.93,20.9997,20.91,20.95,288133,0
+CARY.US,D,20260129,000000,20.95,21.0943,20.94,20.96,394269,0
+CARY.US,D,20260130,000000,20.91,20.91,20.88,20.895,373672,0
+CARY.US,D,20260202,000000,20.97,20.97,20.89,20.92,679927,0
+CARY.US,D,20260203,000000,20.92,20.92,20.865,20.92,282880,0
+CARY.US,D,20260204,000000,20.93,20.975,20.87,20.905,184343,0
+CARY.US,D,20260205,000000,20.89,21.055,20.89,20.925,182289,0
+CARY.US,D,20260206,000000,20.94,20.975,20.9201,20.955,197814,0
+CARY.US,D,20260209,000000,20.97,21.25,20.945,20.97,260608,0
+CARY.US,D,20260210,000000,21.01,21.01,20.97,20.975,221525,0
+CARY.US,D,20260211,000000,20.97,20.991427,20.96,20.965,202261,0
+CARY.US,D,20260212,000000,20.99,21.036,20.99,21.005,492407,0
+CARY.US,D,20260213,000000,21.07,21.07,21,21.025,384074,0
+CARY.US,D,20260217,000000,21.03,21.06,21.03,21.0453,186706,0
+CARY.US,D,20260218,000000,21.02,21.07,21.02,21.055,248594,0

daily/us/nasdaq etfs/ccsb.us.txt

@@ -0,0 +1,443 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCSB.US,D,20240416,000000,20.05,20.05,19.9905,20.035,332579,0
+CCSB.US,D,20240417,000000,20.055,20.09,20.05,20.05,1728,0
+CCSB.US,D,20240418,000000,20.05,20.1,20.05,20.05,40639,0
+CCSB.US,D,20240419,000000,20.07,20.12,20.07,20.1,54194,0
+CCSB.US,D,20240422,000000,20.11,20.11,20.07,20.07,579,0
+CCSB.US,D,20240423,000000,20.0896,20.1066,20.08,20.08,686,0
+CCSB.US,D,20240424,000000,20.06,20.11,20.06,20.075,538,0
+CCSB.US,D,20240425,000000,20.11,20.11,20.075,20.075,130,0
+CCSB.US,D,20240426,000000,20.085,20.12,20.07,20.085,1128,0
+CCSB.US,D,20240429,000000,20.13,20.13,20.095,20.095,228,0
+CCSB.US,D,20240430,000000,20.12,20.12,20.09,20.09,355,0
+CCSB.US,D,20240501,000000,20.13,20.13,20.1053,20.1053,1835,0
+CCSB.US,D,20240502,000000,20.14,20.14,20.115,20.115,787,0
+CCSB.US,D,20240503,000000,20.17,20.18,20.12,20.14,1354,0
+CCSB.US,D,20240506,000000,20.17,20.18,20.1269,20.145,2698,0
+CCSB.US,D,20240507,000000,20.17,20.17,20.14,20.14,517,0
+CCSB.US,D,20240508,000000,20.17,20.17,20.135,20.135,1707,0
+CCSB.US,D,20240509,000000,20.12,20.1999,20.12,20.155,429,0
+CCSB.US,D,20240510,000000,20.14,20.14,20.14,20.14,103,0
+CCSB.US,D,20240513,000000,20.18,20.18,20.145,20.145,574,0
+CCSB.US,D,20240514,000000,20.18,20.24,20.16,20.16,2082,0
+CCSB.US,D,20240515,000000,20.21,20.21,20.21,20.21,395,0
+CCSB.US,D,20240516,000000,20.21,20.21,20.18,20.18,2568,0
+CCSB.US,D,20240517,000000,20.21,20.26,20.17,20.17,3020,0
+CCSB.US,D,20240520,000000,20.22,20.22,20.175,20.175,1197,0
+CCSB.US,D,20240521,000000,20.15,20.22,20.15,20.18,997,0
+CCSB.US,D,20240522,000000,20.175,20.2099,20.175,20.19,460,0
+CCSB.US,D,20240523,000000,20.17,20.22,20.17,20.19,4261,0
+CCSB.US,D,20240524,000000,20.14,20.23,20.14,20.175,2067,0
+CCSB.US,D,20240528,000000,20.16,20.26,20.16,20.17,2058,0
+CCSB.US,D,20240529,000000,20.155,20.155,20.155,20.155,57,0
+CCSB.US,D,20240530,000000,20.185,20.185,20.185,20.185,62,0
+CCSB.US,D,20240531,000000,20.25,20.25,20.208,20.215,1109,0
+CCSB.US,D,20240603,000000,20.25,20.27,20.17,20.22,664,0
+CCSB.US,D,20240604,000000,20.27,20.27,20.23,20.23,6127,0
+CCSB.US,D,20240605,000000,20.3,20.3,20.27,20.27,707,0
+CCSB.US,D,20240606,000000,20.28,20.28,20.245,20.245,499,0
+CCSB.US,D,20240607,000000,20.25,20.25,20.22,20.22,284,0
+CCSB.US,D,20240610,000000,20.25,20.25,20.225,20.225,610,0
+CCSB.US,D,20240611,000000,20.2412,20.2412,20.235,20.235,39527,0
+CCSB.US,D,20240612,000000,20.33,20.34,20.26,20.26,828,0
+CCSB.US,D,20240613,000000,20.31,20.31,20.31,20.31,23792,0
+CCSB.US,D,20240614,000000,20.32,20.33,20.285,20.285,895,0
+CCSB.US,D,20240617,000000,20.32,20.32,20.31,20.31,1723,0
+CCSB.US,D,20240618,000000,20.33,20.33,20.285,20.285,372,0
+CCSB.US,D,20240620,000000,20.24,20.33,20.24,20.33,1222,0
+CCSB.US,D,20240621,000000,20.34,20.34,20.295,20.295,1190,0
+CCSB.US,D,20240624,000000,20.3144,20.69,20.3,20.3,2897,0
+CCSB.US,D,20240625,000000,20.33,20.33,20.285,20.285,333,0
+CCSB.US,D,20240626,000000,20.15,20.205,20.14,20.185,985,0
+CCSB.US,D,20240627,000000,20.25,20.25,20.2,20.2,294,0
+CCSB.US,D,20240628,000000,20.26,20.26,20.195,20.195,1621,0
+CCSB.US,D,20240701,000000,20.23,20.28,20.23,20.24,2630,0
+CCSB.US,D,20240702,000000,20.25,20.25,20.205,20.205,7039,0
+CCSB.US,D,20240703,000000,20.24,20.24,20.24,20.24,47,0
+CCSB.US,D,20240705,000000,20.255,20.255,20.255,20.255,146,0
+CCSB.US,D,20240708,000000,20.3,20.35,20.265,20.265,2790,0
+CCSB.US,D,20240709,000000,20.29,20.3,20.265,20.265,15142,0
+CCSB.US,D,20240710,000000,20.29,20.3,20.24,20.265,2063,0
+CCSB.US,D,20240711,000000,20.33,20.33,20.26,20.295,1607,0
+CCSB.US,D,20240712,000000,20.35,20.36,20.32,20.325,1778,0
+CCSB.US,D,20240715,000000,20.35,20.35,20.28,20.315,1080,0
+CCSB.US,D,20240716,000000,20.39,20.4,20.35,20.36,1900,0
+CCSB.US,D,20240717,000000,20.35,20.35,20.325,20.325,1544,0
+CCSB.US,D,20240718,000000,20.36,20.37,20.325,20.325,310,0
+CCSB.US,D,20240719,000000,20.31,20.31,20.31,20.31,51,0
+CCSB.US,D,20240722,000000,20.325,20.36,20.325,20.36,1089,0
+CCSB.US,D,20240723,000000,20.29,20.36,20.29,20.33,1335,0
+CCSB.US,D,20240724,000000,20.37,20.37,20.32,20.32,253,0
+CCSB.US,D,20240725,000000,20.39,20.39,20.345,20.345,743,0
+CCSB.US,D,20240726,000000,20.29,20.29,20.25,20.25,306,0
+CCSB.US,D,20240729,000000,20.3,20.31,20.265,20.265,1109,0
+CCSB.US,D,20240730,000000,20.275,20.285,20.275,20.285,643,0
+CCSB.US,D,20240731,000000,20.34,20.34,20.28,20.28,3396,0
+CCSB.US,D,20240801,000000,20.36,20.36,20.34,20.36,815,0
+CCSB.US,D,20240802,000000,20.41,20.45,20.385,20.385,1052,0
+CCSB.US,D,20240805,000000,20.47,20.47,20.38,20.38,232,0
+CCSB.US,D,20240806,000000,20.4,20.4,20.32,20.35,333,0
+CCSB.US,D,20240807,000000,20.3,20.34,20.3,20.335,1460,0
+CCSB.US,D,20240808,000000,20.32,20.32,20.32,20.32,68,0
+CCSB.US,D,20240809,000000,20.33,20.355,20.33,20.355,2400,0
+CCSB.US,D,20240812,000000,20.38,20.38,20.33,20.36,603,0
+CCSB.US,D,20240813,000000,20.4,20.47,20.385,20.42,18798,0
+CCSB.US,D,20240814,000000,20.44,20.44,20.415,20.415,675,0
+CCSB.US,D,20240815,000000,20.365,20.365,20.365,20.365,27,0
+CCSB.US,D,20240816,000000,20.41,20.42,20.3978,20.42,2152,0
+CCSB.US,D,20240819,000000,20.42,20.43,20.376,20.39,3403,0
+CCSB.US,D,20240820,000000,20.44,20.44,20.405,20.405,348,0
+CCSB.US,D,20240821,000000,20.45,20.46,20.415,20.46,1930,0
+CCSB.US,D,20240822,000000,20.45,20.45,20.38,20.41,450,0
+CCSB.US,D,20240823,000000,20.46,20.46,20.3906,20.445,280,0
+CCSB.US,D,20240826,000000,20.43,20.48,20.43,20.445,33026,0
+CCSB.US,D,20240827,000000,20.31,22.91,20.31,20.345,3798,0
+CCSB.US,D,20240828,000000,20.345,20.345,20.345,20.345,285,0
+CCSB.US,D,20240829,000000,20.38,20.38,20.34,20.35,1710,0
+CCSB.US,D,20240830,000000,20.35,20.38,20.34,20.34,1043,0
+CCSB.US,D,20240903,000000,20.4,20.4,20.39,20.39,1094,0
+CCSB.US,D,20240904,000000,20.4,21,20.39,20.39,3349,0
+CCSB.US,D,20240905,000000,20.37,20.44,20.37,20.41,8971,0
+CCSB.US,D,20240906,000000,20.4608,20.49,20.45,20.45,626,0
+CCSB.US,D,20240909,000000,20.47,20.47,20.43,20.435,290,0
+CCSB.US,D,20240910,000000,20.4,20.445,20.4,20.445,580,0
+CCSB.US,D,20240911,000000,20.48,20.48,20.42,20.44,1723,0
+CCSB.US,D,20240912,000000,20.4455,20.4455,20.445,20.445,169,0
+CCSB.US,D,20240913,000000,20.5,20.5,20.465,20.465,1281,0
+CCSB.US,D,20240916,000000,20.44,20.51,20.44,20.51,603,0
+CCSB.US,D,20240917,000000,20.51,20.51,20.475,20.475,1165,0
+CCSB.US,D,20240918,000000,20.5,20.5,20.465,20.465,316,0
+CCSB.US,D,20240919,000000,20.49,20.49,20.49,20.49,51,0
+CCSB.US,D,20240920,000000,20.5,20.515,20.5,20.515,1910,0
+CCSB.US,D,20240923,000000,20.54,20.54,20.5,20.5,2396,0
+CCSB.US,D,20240924,000000,22.3,22.3,20.525,20.525,6569,0
+CCSB.US,D,20240925,000000,20.47,20.53,20.47,20.495,1198,0
+CCSB.US,D,20240926,000000,20.4,20.43,20.4,20.43,177,0
+CCSB.US,D,20240927,000000,20.455,20.455,20.455,20.455,311,0
+CCSB.US,D,20240930,000000,20.48,20.49,20.4427,20.445,1410,0
+CCSB.US,D,20241001,000000,20.51,20.55,20.43,20.5,3911,0
+CCSB.US,D,20241002,000000,20.51,20.54,20.44,20.45,2507,0
+CCSB.US,D,20241003,000000,20.42,20.4605,20.42,20.445,643,0
+CCSB.US,D,20241004,000000,20.4499,21.26,20.4,20.4,4878,0
+CCSB.US,D,20241007,000000,20.395,20.395,20.385,20.385,585,0
+CCSB.US,D,20241008,000000,20.4004,20.4019,20.395,20.4019,661,0
+CCSB.US,D,20241009,000000,20.43,20.43,20.395,20.395,3165,0
+CCSB.US,D,20241010,000000,20.37,20.44,20.37,20.405,401,0
+CCSB.US,D,20241011,000000,20.44,20.44,20.41,20.41,236,0
+CCSB.US,D,20241014,000000,20.42,21.25,20.4,20.4122,2485,0
+CCSB.US,D,20241015,000000,20.47,20.47,20.43,20.43,1198,0
+CCSB.US,D,20241016,000000,20.48,20.48,20.48,20.48,2258,0
+CCSB.US,D,20241017,000000,20.47,20.47,20.4,20.4,4677,0
+CCSB.US,D,20241018,000000,20.445,20.445,20.445,20.445,113,0
+CCSB.US,D,20241021,000000,20.39,20.46,20.39,20.46,692,0
+CCSB.US,D,20241022,000000,20.47,20.47,20.435,20.435,1483,0
+CCSB.US,D,20241023,000000,20.38,20.41,20.38,20.41,528,0
+CCSB.US,D,20241024,000000,20.42,20.42,20.42,20.42,88,0
+CCSB.US,D,20241025,000000,20.4,20.435,20.4,20.41,853,0
+CCSB.US,D,20241028,000000,20.3079,20.33,20.3079,20.33,160,0
+CCSB.US,D,20241029,000000,20.28,20.335,20.28,20.335,1530,0
+CCSB.US,D,20241030,000000,20.345,20.37,20.336,20.336,378,0
+CCSB.US,D,20241031,000000,20.36,20.36,20.336,20.336,755,0
+CCSB.US,D,20241101,000000,20.4,20.4,20.4,20.4,582,0
+CCSB.US,D,20241104,000000,20.37,20.38,20.32,20.345,2384,0
+CCSB.US,D,20241105,000000,20.3,20.3404,20.29,20.3404,3231,0
+CCSB.US,D,20241106,000000,20.36,20.36,20.325,20.335,432,0
+CCSB.US,D,20241107,000000,20.38,20.38,20.3538,20.3628,1584,0
+CCSB.US,D,20241108,000000,20.3999,20.4,20.33,20.355,14730,0
+CCSB.US,D,20241111,000000,20.53,20.53,20.27,20.32,1027,0
+CCSB.US,D,20241112,000000,20.36,20.38,20.29,20.29,794,0
+CCSB.US,D,20241113,000000,20.39,20.39,20.3,20.325,471,0
+CCSB.US,D,20241114,000000,20.38,20.38,20.3259,20.33,2632,0
+CCSB.US,D,20241115,000000,20.36,20.36,20.345,20.345,201,0
+CCSB.US,D,20241118,000000,20.36,20.4,20.32,20.4,2563,0
+CCSB.US,D,20241119,000000,20.39,20.4,20.36,20.365,1537,0
+CCSB.US,D,20241120,000000,20.4,20.4,20.355,20.355,4713,0
+CCSB.US,D,20241121,000000,20.41,20.42,20.365,20.365,1315,0
+CCSB.US,D,20241122,000000,20.4,20.4,20.36,20.36,683,0
+CCSB.US,D,20241125,000000,20.44,20.44,20.405,20.405,302,0
+CCSB.US,D,20241126,000000,20.36,20.36,20.32,20.32,552,0
+CCSB.US,D,20241127,000000,20.38,20.38,20.345,20.345,492,0
+CCSB.US,D,20241129,000000,20.43,20.43,20.385,20.385,1713,0
+CCSB.US,D,20241202,000000,20.75,20.75,20.4,20.41,2841,0
+CCSB.US,D,20241203,000000,20.4,20.42,20.37,20.37,1577,0
+CCSB.US,D,20241204,000000,20.41,20.42,20.38,20.38,1091,0
+CCSB.US,D,20241205,000000,20.42,20.42,20.39,20.39,999,0
+CCSB.US,D,20241206,000000,20.43,20.45,20.38,20.41,2208,0
+CCSB.US,D,20241209,000000,20.43,20.44,20.4,20.4,565,0
+CCSB.US,D,20241210,000000,20.44,20.44,20.41,20.41,319,0
+CCSB.US,D,20241211,000000,20.51,20.52,20.415,20.415,62181,0
+CCSB.US,D,20241212,000000,20.38,20.43,20.38,20.39,1408,0
+CCSB.US,D,20241213,000000,20.44,20.44,20.39,20.39,1107,0
+CCSB.US,D,20241216,000000,20.43,20.43,20.41,20.42,496,0
+CCSB.US,D,20241217,000000,20.42,20.42,20.38,20.3947,783,0
+CCSB.US,D,20241218,000000,20.38,20.38,20.33,20.33,552,0
+CCSB.US,D,20241219,000000,20.37,20.37,20.315,20.315,425,0
+CCSB.US,D,20241220,000000,20.3,20.33,20.3,20.33,1755,0
+CCSB.US,D,20241223,000000,20.29,20.32,20.28,20.29,2258,0
+CCSB.US,D,20241224,000000,20.29,20.33,20.29,20.33,325,0
+CCSB.US,D,20241227,000000,20.18,20.22,20.18,20.205,554,0
+CCSB.US,D,20241230,000000,20.18,20.26,20.18,20.26,781,0
+CCSB.US,D,20241231,000000,20.25,20.27,20.215,20.215,1274,0
+CCSB.US,D,20250102,000000,20.27,20.27,20.25,20.26,1010,0
+CCSB.US,D,20250106,000000,20.18,20.23,20.18,20.214,1012,0
+CCSB.US,D,20250107,000000,20.19,20.26,20.18,20.26,5199,0
+CCSB.US,D,20250108,000000,20.26,20.26,20.21,20.2128,1116,0
+CCSB.US,D,20250110,000000,20.16,20.1874,20.16,20.1874,862,0
+CCSB.US,D,20250113,000000,20.17,20.1774,20.16,20.1774,1142,0
+CCSB.US,D,20250114,000000,20.17,20.19,20.17,20.1775,1170,0
+CCSB.US,D,20250115,000000,20.2,20.235,20.2,20.235,1150,0
+CCSB.US,D,20250116,000000,20.24,20.29,20.24,20.29,291,0
+CCSB.US,D,20250117,000000,20.28,20.29,20.24,20.24,1523,0
+CCSB.US,D,20250121,000000,20.3091,20.3091,20.26,20.26,436,0
+CCSB.US,D,20250122,000000,20.3,20.3,20.25,20.25,2200,0
+CCSB.US,D,20250123,000000,20.29,20.3,19.42,20.2635,5429,0
+CCSB.US,D,20250124,000000,20.25,20.33,20.25,20.33,1634,0
+CCSB.US,D,20250127,000000,20.35,20.35,20.305,20.305,673,0
+CCSB.US,D,20250128,000000,20.305,20.35,20.25,20.3018,3661,0
+CCSB.US,D,20250129,000000,20.27,20.305,20.27,20.305,137,0
+CCSB.US,D,20250130,000000,20.27,20.31,20.27,20.31,120,0
+CCSB.US,D,20250131,000000,20.24,20.2652,20.24,20.2652,287,0
+CCSB.US,D,20250203,000000,20.32,20.33,20.22,20.31,2267,0
+CCSB.US,D,20250204,000000,20.31,20.32,20.285,20.285,2637,0
+CCSB.US,D,20250205,000000,20.55,20.55,20.55,20.55,296,0
+CCSB.US,D,20250207,000000,20.25,20.285,20.25,20.285,598,0
+CCSB.US,D,20250210,000000,20.34,20.34,20.25,20.3,5092,0
+CCSB.US,D,20250211,000000,20.3,20.3398,20.3,20.32,1437,0
+CCSB.US,D,20250212,000000,20.33,20.33,20.315,20.32,2334,0
+CCSB.US,D,20250214,000000,20.3,20.37,20.3,20.325,2400,0
+CCSB.US,D,20250218,000000,20.36,20.36,20.34,20.35,4247,0
+CCSB.US,D,20250219,000000,20.35,20.35,20.34,20.34,1458,0
+CCSB.US,D,20250220,000000,20.32,20.37,20.32,20.37,3806,0
+CCSB.US,D,20250221,000000,20.29,22.41,19.15,20.355,15703,0
+CCSB.US,D,20250224,000000,19.9048,20.5472,19.5575,20.37,5771,0
+CCSB.US,D,20250225,000000,20.35,20.395,20.35,20.395,519,0
+CCSB.US,D,20250226,000000,20.37,20.4,20.35,20.4,2372,0
+CCSB.US,D,20250228,000000,20.71,20.71,20.37,20.375,2082,0
+CCSB.US,D,20250303,000000,20.39,20.41,20.3,20.41,1666,0
+CCSB.US,D,20250304,000000,20.261,21.19,19.355,20.37,6244,0
+CCSB.US,D,20250305,000000,20.4,20.4,20.395,20.395,1464,0
+CCSB.US,D,20250306,000000,20.31,20.345,20.31,20.345,540,0
+CCSB.US,D,20250307,000000,20.35,20.365,20.35,20.365,533,0
+CCSB.US,D,20250310,000000,20.365,20.4,20.3628,20.365,765,0
+CCSB.US,D,20250311,000000,20.32,20.36,20.32,20.34,2271,0
+CCSB.US,D,20250312,000000,20.29,20.32,20.28,20.32,1775,0
+CCSB.US,D,20250313,000000,20.27,20.335,20.26,20.335,1682,0
+CCSB.US,D,20250314,000000,20.3,20.38,20.1,20.33,2385,0
+CCSB.US,D,20250317,000000,20.29,20.38,20.29,20.33,6989,0
+CCSB.US,D,20250318,000000,20.31,20.345,20.3,20.345,811,0
+CCSB.US,D,20250319,000000,20.38,21.28,19.305,20.38,88193,0
+CCSB.US,D,20250320,000000,20.15,20.38,20.15,20.38,481,0
+CCSB.US,D,20250321,000000,20.35,20.44,20.35,20.385,3861,0
+CCSB.US,D,20250324,000000,20.43,20.43,20.35,20.395,74122,0
+CCSB.US,D,20250325,000000,20.35,20.41,20.34,20.39,36132,0
+CCSB.US,D,20250326,000000,20.34,20.385,20.34,20.385,1102,0
+CCSB.US,D,20250327,000000,20.35,20.36,20.26,20.34,5016,0
+CCSB.US,D,20250328,000000,20.37,20.38,20.29,20.325,9324,0
+CCSB.US,D,20250401,000000,20.365,20.41,20.32,20.365,9182,0
+CCSB.US,D,20250402,000000,20.39,20.39,20.32,20.365,1387,0
+CCSB.US,D,20250404,000000,20.4054,20.4054,20.385,20.385,755,0
+CCSB.US,D,20250407,000000,20.3,22.42,19.17,20.225,10547,0
+CCSB.US,D,20250408,000000,20.21,20.38,20.21,20.265,1790,0
+CCSB.US,D,20250409,000000,20.12,20.43,19.84,20.43,2034,0
+CCSB.US,D,20250410,000000,20.21,21.175,19.38,20.55,18778,0
+CCSB.US,D,20250411,000000,20.13,20.29,20.11,20.13,1299,0
+CCSB.US,D,20250414,000000,20.15,20.2276,20.15,20.2276,490,0
+CCSB.US,D,20250415,000000,20.17,20.26,20.16,20.215,1009,0
+CCSB.US,D,20250416,000000,20.26,20.26,20.23,20.23,402,0
+CCSB.US,D,20250417,000000,20.29,20.3,20.29,20.3,496,0
+CCSB.US,D,20250421,000000,20.34,20.34,20.21,20.245,18561,0
+CCSB.US,D,20250422,000000,20.32,20.32,20.23,20.31,4581,0
+CCSB.US,D,20250423,000000,20.31,20.35,20.25,20.25,1931,0
+CCSB.US,D,20250424,000000,20.32,20.32,20.3,20.305,429,0
+CCSB.US,D,20250425,000000,20.38,20.39,20.26,20.325,596,0
+CCSB.US,D,20250428,000000,20.29,20.3821,20.29,20.355,2507,0
+CCSB.US,D,20250429,000000,20.32,20.33,20.29,20.29,4099,0
+CCSB.US,D,20250430,000000,20.35,20.36,20.34,20.36,1209,0
+CCSB.US,D,20250501,000000,20.37,20.42,20.27,20.27,7015,0
+CCSB.US,D,20250502,000000,20.34,20.34,20.26,20.285,5356,0
+CCSB.US,D,20250505,000000,20.31,20.31,20.2192,20.27,1513,0
+CCSB.US,D,20250506,000000,20.31,20.33,20.23,20.29,25679,0
+CCSB.US,D,20250507,000000,20.3,20.3,19.57,20.3,2253,0
+CCSB.US,D,20250508,000000,20.26,20.2799,20.24,20.275,2327,0
+CCSB.US,D,20250509,000000,20.3311,20.3311,20.27,20.27,213,0
+CCSB.US,D,20250512,000000,20.3,20.3,20.2828,20.295,510,0
+CCSB.US,D,20250513,000000,20.282,20.31,20.24,20.28,1036,0
+CCSB.US,D,20250514,000000,20.2972,20.2972,20.251,20.27,1103,0
+CCSB.US,D,20250515,000000,20.32,20.32,20.305,20.305,620,0
+CCSB.US,D,20250516,000000,20.42,20.42,20.325,20.345,3810,0
+CCSB.US,D,20250519,000000,20.33,20.33,20.3,20.31,2284,0
+CCSB.US,D,20250520,000000,20.3525,20.37,20.3222,20.335,11446,0
+CCSB.US,D,20250521,000000,20.36,20.36,20.31,20.31,2592,0
+CCSB.US,D,20250522,000000,20.28,20.31,20.28,20.305,16915,0
+CCSB.US,D,20250523,000000,20.37,20.37,20.29,20.34,1852,0
+CCSB.US,D,20250527,000000,20.38,20.4,20.3329,20.35,961,0
+CCSB.US,D,20250528,000000,20.3,20.38,20.3,20.32,2354,0
+CCSB.US,D,20250529,000000,20.29,20.29,20.25,20.25,488,0
+CCSB.US,D,20250530,000000,20.23,20.295,20.23,20.295,1571,0
+CCSB.US,D,20250602,000000,20.32,20.33,20.3116,20.33,3085,0
+CCSB.US,D,20250603,000000,20.33,20.3322,20.25,20.32,33000,0
+CCSB.US,D,20250604,000000,20.353,20.353,20.32,20.32,732,0
+CCSB.US,D,20250605,000000,20.29,20.32,20.29,20.32,183,0
+CCSB.US,D,20250606,000000,20.32,20.32,19.5,20.28,9320,0
+CCSB.US,D,20250609,000000,20.25,20.305,20.25,20.305,188,0
+CCSB.US,D,20250610,000000,20.3528,20.3528,20.31,20.31,668,0
+CCSB.US,D,20250611,000000,20.37,20.39,20.34,20.34,8692,0
+CCSB.US,D,20250612,000000,20.4,20.4,20.36,20.36,695,0
+CCSB.US,D,20250613,000000,20.4,20.4,20.365,20.4,419,0
+CCSB.US,D,20250616,000000,20.39,20.3947,20.31,20.31,5887,0
+CCSB.US,D,20250617,000000,20.31,20.74,20.31,20.35,21004,0
+CCSB.US,D,20250618,000000,20.41,20.41,20.3203,20.41,13979,0
+CCSB.US,D,20250620,000000,20.4,20.42,20.4,20.42,937,0
+CCSB.US,D,20250623,000000,20.45,20.45,20.43,20.45,9143,0
+CCSB.US,D,20250624,000000,20.37,20.48,20.37,20.48,1106,0
+CCSB.US,D,20250625,000000,20.39,20.48,20.39,20.48,1065,0
+CCSB.US,D,20250626,000000,20.4355,20.51,19.6,20.51,11133,0
+CCSB.US,D,20250627,000000,20.43,20.43,20.36,20.4,3142,0
+CCSB.US,D,20250630,000000,20.3,20.46,20.3,20.41,2861,0
+CCSB.US,D,20250701,000000,20.52,20.52,20.39,20.39,21451,0
+CCSB.US,D,20250702,000000,20.45,20.47,20.37,20.47,12531,0
+CCSB.US,D,20250703,000000,20.36,20.4434,20.36,20.38,1739,0
+CCSB.US,D,20250707,000000,20.35,20.395,20.35,20.385,3499,0
+CCSB.US,D,20250708,000000,20.41,20.46,20.33,20.41,12435,0
+CCSB.US,D,20250709,000000,20.31,20.4,20.31,20.4,4771,0
+CCSB.US,D,20250710,000000,20.44,20.44,20.422,20.44,1503,0
+CCSB.US,D,20250711,000000,20.41,20.42,20.32,20.35,2235,0
+CCSB.US,D,20250714,000000,20.43,20.43,20.39,20.43,4723,0
+CCSB.US,D,20250715,000000,20.44,20.44,20.4,20.4,1511,0
+CCSB.US,D,20250717,000000,20.39,20.4199,20.375,20.375,382,0
+CCSB.US,D,20250718,000000,20.44,20.44,20.39,20.39,496,0
+CCSB.US,D,20250721,000000,20.57,20.57,20.42,20.42,15513,0
+CCSB.US,D,20250722,000000,20.47,20.5,20.47,20.5,1470,0
+CCSB.US,D,20250723,000000,20.47,20.47,20.42,20.42,2078,0
+CCSB.US,D,20250724,000000,20.436,20.436,20.415,20.415,485,0
+CCSB.US,D,20250725,000000,20.47,20.47,20.44,20.44,431,0
+CCSB.US,D,20250728,000000,20.47,20.47,20.43,20.43,1331,0
+CCSB.US,D,20250729,000000,20.4821,20.4821,20.46,20.46,704,0
+CCSB.US,D,20250730,000000,20.31,20.375,20.31,20.375,330,0
+CCSB.US,D,20250731,000000,20.385,20.42,20.385,20.385,961,0
+CCSB.US,D,20250801,000000,20.47,20.48,20.39,20.47,1040,0
+CCSB.US,D,20250804,000000,20.51,20.52,20.44,20.44,1628,0
+CCSB.US,D,20250805,000000,20.54,20.54,20.49,20.49,845,0
+CCSB.US,D,20250806,000000,20.5,20.5,20.47,20.47,534,0
+CCSB.US,D,20250807,000000,20.4295,20.465,20.4295,20.465,160,0
+CCSB.US,D,20250811,000000,20.4,20.445,20.4,20.445,338,0
+CCSB.US,D,20250812,000000,20.49,20.49,20.445,20.46,814,0
+CCSB.US,D,20250813,000000,20.4,20.5,20.4,20.5,1145,0
+CCSB.US,D,20250814,000000,20.495,20.495,20.45,20.49,600,0
+CCSB.US,D,20250815,000000,20.52,20.52,20.44,20.47,763,0
+CCSB.US,D,20250818,000000,20.52,20.52,20.47,20.47,3099,0
+CCSB.US,D,20250819,000000,20.52,20.52,20.48,20.48,1831,0
+CCSB.US,D,20250820,000000,20.52,20.53,20.49,20.49,1556,0
+CCSB.US,D,20250821,000000,20.5,20.505,20.45,20.45,949,0
+CCSB.US,D,20250822,000000,20.53,20.53,20.5,20.505,650,0
+CCSB.US,D,20250825,000000,20.54,20.54,20.4781,20.495,321,0
+CCSB.US,D,20250826,000000,20.53,20.54,20.52,20.52,2214,0
+CCSB.US,D,20250827,000000,20.505,20.52,20.505,20.52,196,0
+CCSB.US,D,20250828,000000,20.43,20.51,20.43,20.51,3561,0
+CCSB.US,D,20250829,000000,20.43,20.51,20.43,20.495,1993,0
+CCSB.US,D,20250902,000000,20.38,20.465,20.38,20.465,1081,0
+CCSB.US,D,20250903,000000,20.49,20.52,20.44,20.5,13934,0
+CCSB.US,D,20250904,000000,20.45,20.56,20.45,20.515,4907,0
+CCSB.US,D,20250905,000000,20.55,22,19.81,20.5,16598,0
+CCSB.US,D,20250908,000000,20.59,20.59,20.535,20.535,1547,0
+CCSB.US,D,20250910,000000,20.5,20.58,20.5,20.53,14558,0
+CCSB.US,D,20250911,000000,20.5,20.6,20.48,20.55,2857,0
+CCSB.US,D,20250912,000000,20.53,20.53,20.5,20.5,1547,0
+CCSB.US,D,20250915,000000,20.6,20.6,20.52,20.565,4553,0
+CCSB.US,D,20250916,000000,20.61,20.62,20.57,20.57,3494,0
+CCSB.US,D,20250917,000000,20.61,20.62,20.5267,20.555,2650,0
+CCSB.US,D,20250918,000000,20.5517,20.5517,20.515,20.515,539,0
+CCSB.US,D,20250919,000000,20.45,20.505,20.45,20.505,10162,0
+CCSB.US,D,20250922,000000,20.55,20.55,20.5,20.51,2337,0
+CCSB.US,D,20250923,000000,20.53,20.53,20.44,20.49,5224,0
+CCSB.US,D,20250924,000000,20.44,20.44,20.39,20.39,1143,0
+CCSB.US,D,20250925,000000,20.34,20.34,20.24,20.29,945,0
+CCSB.US,D,20250926,000000,20.27,20.27,20.23,20.23,944,0
+CCSB.US,D,20250929,000000,20.2,20.2,20.1301,20.18,10709,0
+CCSB.US,D,20250930,000000,20.22,20.2688,20.15,20.185,4263,0
+CCSB.US,D,20251001,000000,20.25,20.25,20.205,20.205,3988,0
+CCSB.US,D,20251002,000000,20.24,20.24,20.16,20.225,2239,0
+CCSB.US,D,20251003,000000,20.25,20.25,20.215,20.215,1368,0
+CCSB.US,D,20251006,000000,20.23,20.23,20.19,20.19,2882,0
+CCSB.US,D,20251007,000000,20.23,20.24,20.19,20.24,1127,0
+CCSB.US,D,20251008,000000,20.2,20.23,20.145,20.145,3397,0
+CCSB.US,D,20251009,000000,20.14,20.17,20.14,20.17,312,0
+CCSB.US,D,20251010,000000,20.23,20.23,20.1493,20.185,2175,0
+CCSB.US,D,20251013,000000,20.2307,20.2307,20.215,20.215,662,0
+CCSB.US,D,20251014,000000,20.25,20.25,20.2,20.2,4016,0
+CCSB.US,D,20251016,000000,20.27,20.31,20.21,20.21,7192,0
+CCSB.US,D,20251017,000000,21.19,21.19,20.25,20.26,7523,0
+CCSB.US,D,20251020,000000,20.32,20.32,20.23,20.23,4645,0
+CCSB.US,D,20251021,000000,20.33,20.3315,20.25,20.25,1424,0
+CCSB.US,D,20251022,000000,20.33,20.33,20.28,20.3,1247,0
+CCSB.US,D,20251023,000000,20.349,20.35,20.3,20.3,1469,0
+CCSB.US,D,20251024,000000,20.29,20.37,20.14,20.37,24367,0
+CCSB.US,D,20251027,000000,20.38,20.38,20.33,20.33,2542,0
+CCSB.US,D,20251028,000000,20.32,20.34,20.32,20.34,1878,0
+CCSB.US,D,20251029,000000,20.38,20.38,20.29,20.29,2871,0
+CCSB.US,D,20251031,000000,20.24,20.26,20.1699,20.17,2725,0
+CCSB.US,D,20251103,000000,20.19,20.19,20.155,20.155,4552,0
+CCSB.US,D,20251104,000000,20.2,20.2,20.17,20.17,2102,0
+CCSB.US,D,20251105,000000,20.21,20.21,20.145,20.145,462,0
+CCSB.US,D,20251107,000000,20.22,20.22,20.15,20.19,3463,0
+CCSB.US,D,20251110,000000,20.19,20.215,20.19,20.215,889,0
+CCSB.US,D,20251111,000000,20.2,20.25,20.17,20.25,973,0
+CCSB.US,D,20251112,000000,20.18,20.205,20.18,20.205,535,0
+CCSB.US,D,20251114,000000,20.24,20.24,20.15,20.175,19446,0
+CCSB.US,D,20251117,000000,20.22,20.22,20.18,20.18,20217,0
+CCSB.US,D,20251118,000000,20.24,20.24,20.17,20.2,3322,0
+CCSB.US,D,20251120,000000,20.19,20.23,20.19,20.22,4308,0
+CCSB.US,D,20251124,000000,20.23,20.31,20.2,20.28,10793,0
+CCSB.US,D,20251125,000000,20.32,20.36,20.292,20.31,6061,0
+CCSB.US,D,20251126,000000,20.29,20.29,20.2173,20.265,2104,0
+CCSB.US,D,20251128,000000,20.26,20.31,20.25,20.25,926,0
+CCSB.US,D,20251201,000000,20.27,20.27,20.2134,20.235,4235,0
+CCSB.US,D,20251202,000000,20.28,20.28,20.24,20.24,3292,0
+CCSB.US,D,20251204,000000,20.29,20.3,20.25,20.25,1442,0
+CCSB.US,D,20251205,000000,20.2787,20.2787,20.24,20.24,293,0
+CCSB.US,D,20251208,000000,20.28,20.28,20.23,20.23,2045,0
+CCSB.US,D,20251209,000000,20.28,20.28,20.21,20.215,3539,0
+CCSB.US,D,20251210,000000,20.23,20.26,20.23,20.26,227,0
+CCSB.US,D,20251212,000000,20.33,20.33,20.23,20.23,685,0
+CCSB.US,D,20251215,000000,20.3,20.3,20.25,20.25,2183,0
+CCSB.US,D,20251216,000000,20.2,20.2764,20.2,20.27,1433,0
+CCSB.US,D,20251217,000000,20.31,20.31,20.265,20.27,653,0
+CCSB.US,D,20251219,000000,20.25,20.3105,20.25,20.285,3207,0
+CCSB.US,D,20251222,000000,20.33,20.33,20.24,20.29,1738,0
+CCSB.US,D,20251223,000000,20.31,20.31,20.29,20.29,6333,0
+CCSB.US,D,20251224,000000,20.34,20.34,19.6419,19.6419,2075,0
+CCSB.US,D,20251226,000000,20.2995,20.325,20.2995,20.325,234,0
+CCSB.US,D,20251229,000000,20.23,20.23,20.2,20.2,2547,0
+CCSB.US,D,20251230,000000,20.23,20.23,20.14,20.2,1692,0
+CCSB.US,D,20251231,000000,20.14,20.19,20.12,20.12,2855,0
+CCSB.US,D,20260102,000000,20.1354,20.21,20.1354,20.21,3772,0
+CCSB.US,D,20260105,000000,20.22,20.22,20.175,20.175,1964,0
+CCSB.US,D,20260106,000000,20.22,20.24,20.19,20.207,18753,0
+CCSB.US,D,20260107,000000,20.22,20.24,20.2,20.2,1706,0
+CCSB.US,D,20260108,000000,20.19,20.22,20.19,20.19,900,0
+CCSB.US,D,20260109,000000,20.22,20.22,20.195,20.195,306,0
+CCSB.US,D,20260112,000000,20.22,20.2299,20.2,20.215,2184,0
+CCSB.US,D,20260113,000000,20.2,20.2302,20.17,20.21,1479,0
+CCSB.US,D,20260115,000000,20.18,20.2,20.18,20.2,951,0
+CCSB.US,D,20260116,000000,20.23,20.23,20.175,20.175,36009,0
+CCSB.US,D,20260120,000000,20.19,20.22,20.135,20.135,3631,0
+CCSB.US,D,20260121,000000,20.16,20.19,20.12,20.19,3240,0
+CCSB.US,D,20260122,000000,20.28,20.28,20.215,20.215,11460,0
+CCSB.US,D,20260123,000000,20.22,20.22,20.19,20.19,12473,0
+CCSB.US,D,20260126,000000,20.25,20.26,20.17,20.21,4610,0
+CCSB.US,D,20260127,000000,20.17,20.25,20.17,20.215,4615,0
+CCSB.US,D,20260128,000000,20.26,20.26,20.17,20.205,9147,0
+CCSB.US,D,20260129,000000,20.175,20.19,20.1317,20.19,2179,0
+CCSB.US,D,20260130,000000,20.2275,20.2275,20.1601,20.205,2374,0
+CCSB.US,D,20260202,000000,20.21,20.25,20.19,20.19,3763,0
+CCSB.US,D,20260203,000000,20.14,20.2166,20.14,20.185,999,0
+CCSB.US,D,20260204,000000,20.22,20.22,20.13,20.2,5250,0
+CCSB.US,D,20260205,000000,20.17,20.235,20.17,20.235,1754,0
+CCSB.US,D,20260206,000000,20.19,20.55,20.19,20.23,8675,0
+CCSB.US,D,20260209,000000,20.28,20.28,20.245,20.245,1447,0
+CCSB.US,D,20260210,000000,20.32,20.32,20.275,20.275,589,0
+CCSB.US,D,20260211,000000,20.3,20.3,20.27,20.27,3205,0
+CCSB.US,D,20260212,000000,20.23,20.34,20.23,20.3,3745,0
+CCSB.US,D,20260213,000000,20.27,20.33,20.27,20.33,1688,0
+CCSB.US,D,20260217,000000,20.31,20.39,20.2849,20.315,2444,0
+CCSB.US,D,20260218,000000,20.27,20.27,20.27,20.27,323,0

daily/us/nasdaq etfs/chgx.us.txt

@@ -0,0 +1,271 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHGX.US,D,20241127,000000,25.64,25.64,25.6144,25.6144,3522.99,0
+CHGX.US,D,20241206,000000,25.7829,25.81,25.7829,25.7852,6392.99,0
+CHGX.US,D,20241211,000000,25.62,25.63,25.5837,25.5837,1103.99,0
+CHGX.US,D,20241213,000000,25.43,26.4699,25.4146,25.4146,8710.99,0
+CHGX.US,D,20241216,000000,25.55,25.55,25.4686,25.4686,6245.99,0
+CHGX.US,D,20241218,000000,25.29,25.29,24.5341,24.5341,2719.99,0
+CHGX.US,D,20241220,000000,24.81,24.81,24.7342,24.7342,509.999,0
+CHGX.US,D,20241223,000000,24.81,24.8208,24.81,24.8208,10915,0
+CHGX.US,D,20241224,000000,25.01,25.0333,25.01,25.0333,2166,0
+CHGX.US,D,20241226,000000,25.07,25.09,25.0562,25.0562,581,0
+CHGX.US,D,20241227,000000,24.97,24.97,24.813,24.813,4790,0
+CHGX.US,D,20241230,000000,24.45,24.4957,24.38,24.4957,714,0
+CHGX.US,D,20241231,000000,24.55,24.55,24.4166,24.4166,111,0
+CHGX.US,D,20250102,000000,24.42,24.42,24.33,24.3826,860,0
+CHGX.US,D,20250106,000000,24.7,24.7,24.6906,24.6906,100,0
+CHGX.US,D,20250107,000000,24.62,24.62,24.5468,24.5468,2230,0
+CHGX.US,D,20250108,000000,24.59,24.631,24.59,24.631,1902,0
+CHGX.US,D,20250113,000000,24.1,24.2404,24.1,24.2404,13642,0
+CHGX.US,D,20250114,000000,24.39,24.39,24.3683,24.3683,21068,0
+CHGX.US,D,20250116,000000,24.86,24.86,24.8256,24.8256,100,0
+CHGX.US,D,20250117,000000,24.95,25.03,24.46,24.9991,27001,0
+CHGX.US,D,20250122,000000,25.5,25.52,25.45,25.475,5703,0
+CHGX.US,D,20250130,000000,25.44,25.47,25.44,25.4579,20046,0
+CHGX.US,D,20250131,000000,25.58,25.58,25.345,25.345,101,0
+CHGX.US,D,20250203,000000,25.19,25.225,25.19,25.225,100,0
+CHGX.US,D,20250204,000000,25.15,25.1922,25.15,25.1922,529,0
+CHGX.US,D,20250210,000000,25.31,25.4,25.31,25.3601,2610,0
+CHGX.US,D,20250211,000000,25.36,25.36,25.3433,25.3433,100,0
+CHGX.US,D,20250218,000000,25.4893,25.5447,25.4893,25.5447,210,0
+CHGX.US,D,20250221,000000,25.21,25.21,25.0196,25.0196,398,0
+CHGX.US,D,20250224,000000,25.115,25.115,25.115,25.115,795,0
+CHGX.US,D,20250225,000000,25.0117,25.0117,24.9694,24.9694,274,0
+CHGX.US,D,20250226,000000,25.02,25.02,24.9992,24.9992,132,0
+CHGX.US,D,20250227,000000,25.07,25.07,24.6965,24.6965,1312,0
+CHGX.US,D,20250228,000000,24.7998,25.006,24.7998,25.006,102,0
+CHGX.US,D,20250303,000000,25.13,25.13,24.7132,24.7132,405,0
+CHGX.US,D,20250304,000000,24.68,24.68,24.4724,24.4724,444,0
+CHGX.US,D,20250305,000000,24.51,24.7003,24.51,24.7003,305,0
+CHGX.US,D,20250306,000000,24.29,24.29,24.2645,24.2645,467,0
+CHGX.US,D,20250307,000000,24.25,24.4131,24.25,24.4131,401,0
+CHGX.US,D,20250310,000000,24.03,24.03,23.8653,23.8653,750,0
+CHGX.US,D,20250311,000000,23.66,23.67,23.46,23.6101,675,0
+CHGX.US,D,20250314,000000,23.75,23.7784,23.75,23.7784,272,0
+CHGX.US,D,20250317,000000,23.96,24.0906,23.96,24.0906,291,0
+CHGX.US,D,20250319,000000,24.25,24.25,24.1309,24.1309,278,0
+CHGX.US,D,20250321,000000,23.9,23.9,23.8856,23.8856,640,0
+CHGX.US,D,20250325,000000,24.3,24.3,24.2708,24.2708,4986,0
+CHGX.US,D,20250327,000000,24.02,24.04,23.9891,23.9891,581,0
+CHGX.US,D,20250331,000000,23.72,23.72,23.7106,23.7106,423,0
+CHGX.US,D,20250402,000000,23.81,23.9337,23.81,23.9337,448,0
+CHGX.US,D,20250403,000000,23.07,23.07,22.9171,22.9171,103,0
+CHGX.US,D,20250404,000000,22.13,22.13,21.66,21.66,1285,0
+CHGX.US,D,20250407,000000,25.13,25.13,20.56,21.58,188287,0
+CHGX.US,D,20250408,000000,21.99,22.22,20.84,21.16,50054,0
+CHGX.US,D,20250409,000000,20.9,22.93,20.89,22.9,46884,0
+CHGX.US,D,20250410,000000,22.47,22.49,21.56,22.07,21199,0
+CHGX.US,D,20250411,000000,22.03,22.55,22.02,22.47,38241,0
+CHGX.US,D,20250414,000000,22.74,22.83,22.62,22.71,21180,0
+CHGX.US,D,20250415,000000,22.79,22.8833,22.7,22.76,13452,0
+CHGX.US,D,20250416,000000,22.5295,22.5601,22.13,22.36,7702,0
+CHGX.US,D,20250417,000000,22.43,22.56,22.39,22.42,6719,0
+CHGX.US,D,20250421,000000,22.32,22.32,21.66,21.93,4156,0
+CHGX.US,D,20250422,000000,22.21,22.5,22.21,22.49,9669,0
+CHGX.US,D,20250423,000000,22.88,23.2,22.71,22.74,10002,0
+CHGX.US,D,20250424,000000,22.8,23.289,22.8,23.2851,19280,0
+CHGX.US,D,20250425,000000,23.065,23.36,23.065,23.36,9186,0
+CHGX.US,D,20250428,000000,23.37,23.4,23.175,23.4,19540,0
+CHGX.US,D,20250429,000000,23.47,23.63,23.44,23.59,7626,0
+CHGX.US,D,20250430,000000,23.26,23.72,23.14,23.72,20090,0
+CHGX.US,D,20250501,000000,23.81,23.904,23.66,23.67,8649,0
+CHGX.US,D,20250502,000000,23.9599,24.07,23.9599,24.06,11776,0
+CHGX.US,D,20250505,000000,23.85,24.16,23.85,24.04,17629,0
+CHGX.US,D,20250506,000000,23.78,23.96,23.78,23.84,16928,0
+CHGX.US,D,20250507,000000,23.84,24.08,23.84,24.03,13122,0
+CHGX.US,D,20250508,000000,24.12,24.345,24.1119,24.13,16951,0
+CHGX.US,D,20250509,000000,24.27,24.27,24.065,24.12,4877,0
+CHGX.US,D,20250512,000000,24.79,24.8,24.57,24.8,16765,0
+CHGX.US,D,20250513,000000,24.74,24.9832,24.74,24.89,1430,0
+CHGX.US,D,20250514,000000,24.8,24.82,24.77,24.77,8970,0
+CHGX.US,D,20250515,000000,24.77,25.08,24.77,25.08,377003,0
+CHGX.US,D,20250516,000000,25.08,25.3,25.08,25.3,5634,0
+CHGX.US,D,20250519,000000,25.1,25.34,25.1,25.34,6639,0
+CHGX.US,D,20250520,000000,25.29,25.3,25.1497,25.25,4064,0
+CHGX.US,D,20250521,000000,25.06,25.08,24.72,24.72,7740,0
+CHGX.US,D,20250522,000000,24.75,24.81,24.7,24.72,15202,0
+CHGX.US,D,20250523,000000,24.27,24.55,24.27,24.44,11302,0
+CHGX.US,D,20250527,000000,24.77,24.92,24.77,24.87,5282,0
+CHGX.US,D,20250528,000000,24.86,24.9,24.68,24.68,27262,0
+CHGX.US,D,20250529,000000,24.781,24.8213,24.6953,24.72,27199,0
+CHGX.US,D,20250530,000000,24.62,24.86,24.62,24.76,15235,0
+CHGX.US,D,20250602,000000,24.74,24.86,24.6525,24.86,19176,0
+CHGX.US,D,20250603,000000,24.92,25.1,24.85,25.1,6865,0
+CHGX.US,D,20250604,000000,25.16,25.2278,25.1,25.11,131562,0
+CHGX.US,D,20250605,000000,25.1767,25.293,25.1,25.19,15081,0
+CHGX.US,D,20250606,000000,25.37,25.4,25.31,25.37,23202,0
+CHGX.US,D,20250609,000000,25.36,25.4235,25.28,25.32,6677,0
+CHGX.US,D,20250610,000000,25.4,25.44,25.371,25.4366,8620,0
+CHGX.US,D,20250611,000000,25.5,25.52,25.32,25.361,19263,0
+CHGX.US,D,20250612,000000,25.26,25.5,25.26,25.5,7184,0
+CHGX.US,D,20250613,000000,25.22,25.247,25.07,25.0726,33718,0
+CHGX.US,D,20250616,000000,25.26,25.38,25.26,25.37,11876,0
+CHGX.US,D,20250617,000000,25.21,25.3676,25.13,25.19,33647,0
+CHGX.US,D,20250618,000000,25.2167,25.2897,25.1134,25.16,6904,0
+CHGX.US,D,20250620,000000,25.11,25.21,25.09,25.15,10809,0
+CHGX.US,D,20250623,000000,25.27,25.38,24.99,25.38,10988,0
+CHGX.US,D,20250624,000000,25.53,25.71,25.53,25.68,132624,0
+CHGX.US,D,20250625,000000,25.72,25.72,25.52,25.52,184640,0
+CHGX.US,D,20250626,000000,25.65,25.7,25.5605,25.7,17252,0
+CHGX.US,D,20250627,000000,25.84,25.95,25.72,25.84,25039,0
+CHGX.US,D,20250630,000000,25.96,26.07,25.91,26.07,16842,0
+CHGX.US,D,20250701,000000,26.04,26.15,26.04,26.1,33161,0
+CHGX.US,D,20250702,000000,26.13,26.15,26.04,26.15,4585,0
+CHGX.US,D,20250703,000000,26.3317,26.39,26.3317,26.36,3280,0
+CHGX.US,D,20250707,000000,26.24,26.32,26.14,26.17,17643,0
+CHGX.US,D,20250708,000000,26.25,26.2637,26.18,26.18,4287,0
+CHGX.US,D,20250709,000000,26.24,26.25,26.1,26.23,6446,0
+CHGX.US,D,20250710,000000,26.31,26.31,26.2,26.2,1676,0
+CHGX.US,D,20250711,000000,26.08,26.08,26,26.03,7109,0
+CHGX.US,D,20250714,000000,26.01,26.11,25.99,26.11,1809,0
+CHGX.US,D,20250715,000000,26.05,26.05,25.82,25.82,3579,0
+CHGX.US,D,20250716,000000,25.79,25.9378,25.6,25.9378,29128,0
+CHGX.US,D,20250717,000000,25.92,26.07,25.92,26.0633,7602,0
+CHGX.US,D,20250718,000000,26.1,26.1,26.0133,26.0671,5400,0
+CHGX.US,D,20250721,000000,26.16,26.22,26.07,26.0817,12287,0
+CHGX.US,D,20250722,000000,26.159,26.2776,26.15,26.2776,2160,0
+CHGX.US,D,20250723,000000,26.34,26.4368,26.3,26.4368,5259,0
+CHGX.US,D,20250724,000000,26.51,26.54,26.4705,26.4818,4569,0
+CHGX.US,D,20250725,000000,26.5695,26.64,26.55,26.6272,2163,0
+CHGX.US,D,20250728,000000,26.63,26.6622,26.6099,26.6124,2108,0
+CHGX.US,D,20250729,000000,26.65,26.6714,26.515,26.5307,7045,0
+CHGX.US,D,20250730,000000,26.604,26.65,26.4703,26.4703,2539,0
+CHGX.US,D,20250731,000000,26.33,26.47,26.1554,26.1554,3108,0
+CHGX.US,D,20250801,000000,25.9,26.02,25.83,25.8861,22475,0
+CHGX.US,D,20250804,000000,26.05,26.2839,26.04,26.2839,8041,0
+CHGX.US,D,20250805,000000,26.355,26.355,26.17,26.176,9654,0
+CHGX.US,D,20250806,000000,26.1969,26.3464,26.19,26.345,12726,0
+CHGX.US,D,20250807,000000,26.39,26.39,26.0443,26.1635,14995,0
+CHGX.US,D,20250808,000000,26.32,26.3208,26.22,26.2969,5112,0
+CHGX.US,D,20250811,000000,26.33,26.41,26.22,26.2241,3777,0
+CHGX.US,D,20250812,000000,26.4,26.5241,26.36,26.5241,7788,0
+CHGX.US,D,20250813,000000,26.63,26.785,26.59,26.7831,89734,0
+CHGX.US,D,20250814,000000,26.61,26.6686,26.59,26.6686,10809,0
+CHGX.US,D,20250815,000000,26.73,26.73,26.63,26.6645,13747,0
+CHGX.US,D,20250818,000000,26.72,26.72,26.66,26.6959,5824,0
+CHGX.US,D,20250819,000000,26.77,26.82,26.615,26.6473,37086,0
+CHGX.US,D,20250820,000000,26.7,26.7,26.42,26.55,9556,0
+CHGX.US,D,20250821,000000,26.46,26.51,26.37,26.43,14993,0
+CHGX.US,D,20250822,000000,26.58,26.84,26.58,26.79,6143,0
+CHGX.US,D,20250825,000000,26.82,26.82,26.6,26.6,9118,0
+CHGX.US,D,20250826,000000,26.59,26.68,26.59,26.66,7484,0
+CHGX.US,D,20250827,000000,26.72,26.79,26.72,26.75,11839,0
+CHGX.US,D,20250828,000000,26.75,26.89,26.75,26.87,9207,0
+CHGX.US,D,20250829,000000,26.78,26.78,26.63,26.67,12242,0
+CHGX.US,D,20250902,000000,26.43,26.55,26.365,26.55,13676,0
+CHGX.US,D,20250903,000000,26.55,26.55,26.4343,26.5303,10375,0
+CHGX.US,D,20250904,000000,26.48,26.78,26.48,26.78,3255,0
+CHGX.US,D,20250905,000000,26.9,26.9,26.64,26.81,28429,0
+CHGX.US,D,20250908,000000,26.92,26.92,26.74,26.89,23727,0
+CHGX.US,D,20250909,000000,26.78,26.82,26.68,26.81,10302,0
+CHGX.US,D,20250910,000000,26.85,26.93,26.79,26.8,4843,0
+CHGX.US,D,20250911,000000,26.98,27.19,26.98,27.1712,22953,0
+CHGX.US,D,20250912,000000,27.16,27.16,26.8973,26.8973,2049,0
+CHGX.US,D,20250915,000000,26.9,27.01,26.88,26.9238,64951,0
+CHGX.US,D,20250916,000000,26.96,26.96,26.8,26.8601,4348,0
+CHGX.US,D,20250917,000000,26.82,26.99,26.82,26.9189,5549,0
+CHGX.US,D,20250918,000000,27.13,27.32,27.13,27.2223,2593,0
+CHGX.US,D,20250919,000000,27.29,27.29,27.16,27.2109,3704,0
+CHGX.US,D,20250922,000000,27.14,27.31,27.1201,27.2995,8759,0
+CHGX.US,D,20250923,000000,27.28,27.3101,27.13,27.1642,6270,0
+CHGX.US,D,20250924,000000,27.16,27.16,27.01,27.0973,4158,0
+CHGX.US,D,20250925,000000,26.92,26.99,26.92,26.9672,2466,0
+CHGX.US,D,20250926,000000,27.02,27.1941,27.02,27.1873,12583,0
+CHGX.US,D,20250929,000000,27.33,27.33,27.2201,27.2503,11351,0
+CHGX.US,D,20250930,000000,27.2363,27.3038,27.15,27.3038,14301,0
+CHGX.US,D,20251001,000000,27.27,27.4537,27.27,27.4537,3086,0
+CHGX.US,D,20251002,000000,27.55,27.68,27.49,27.655,10075,0
+CHGX.US,D,20251003,000000,27.725,27.85,27.662,27.6661,5702,0
+CHGX.US,D,20251006,000000,27.89,27.89,27.82,27.8409,7196,0
+CHGX.US,D,20251007,000000,27.81,27.81,27.58,27.6847,9863,0
+CHGX.US,D,20251008,000000,27.89,28.0312,27.88,28.0312,4834,0
+CHGX.US,D,20251009,000000,27.9,27.929,27.87,27.8956,6932,0
+CHGX.US,D,20251010,000000,28.105,28.105,27.25,27.2569,14072,0
+CHGX.US,D,20251013,000000,27.67,27.67,27.5325,27.6252,4414,0
+CHGX.US,D,20251014,000000,27.35,27.837,27.35,27.6629,4245,0
+CHGX.US,D,20251015,000000,27.915,27.915,27.7479,27.7479,3143,0
+CHGX.US,D,20251016,000000,27.83,27.84,27.3899,27.4072,19697,0
+CHGX.US,D,20251017,000000,27.27,27.54,27.27,27.5337,5706,0
+CHGX.US,D,20251020,000000,27.7,27.79,27.7,27.775,14763,0
+CHGX.US,D,20251021,000000,27.76,27.9094,27.76,27.879,4220,0
+CHGX.US,D,20251022,000000,27.72,27.72,27.43,27.5494,2138,0
+CHGX.US,D,20251023,000000,27.5,27.71,27.5,27.6758,1840,0
+CHGX.US,D,20251024,000000,27.9236,27.96,27.8017,27.8017,6157,0
+CHGX.US,D,20251027,000000,28.01,28.064,27.98,28.064,24653,0
+CHGX.US,D,20251028,000000,28.14,28.14,27.9223,27.9223,6481,0
+CHGX.US,D,20251029,000000,27.82,27.825,27.56,27.638,12426,0
+CHGX.US,D,20251030,000000,27.76,27.76,27.4797,27.4797,10472,0
+CHGX.US,D,20251031,000000,27.69,27.727,27.52,27.7238,6391,0
+CHGX.US,D,20251103,000000,27.74,27.74,27.41,27.5288,7788,0
+CHGX.US,D,20251104,000000,27.33,27.395,27.2163,27.2163,18860,0
+CHGX.US,D,20251105,000000,27.3,27.41,27.225,27.3274,29486,0
+CHGX.US,D,20251106,000000,27.24,27.24,26.975,27.0089,5874,0
+CHGX.US,D,20251107,000000,26.81,27.1717,26.81,27.1717,14711,0
+CHGX.US,D,20251110,000000,27.27,27.44,27.17,27.4215,11955,0
+CHGX.US,D,20251111,000000,27.42,27.5484,27.42,27.4714,5685,0
+CHGX.US,D,20251112,000000,27.52,27.6641,27.52,27.5336,10508,0
+CHGX.US,D,20251113,000000,27.43,27.465,27.09,27.0946,6236,0
+CHGX.US,D,20251114,000000,26.905,27.1935,26.905,26.9823,23521,0
+CHGX.US,D,20251117,000000,26.98,26.98,26.52,26.5771,14947,0
+CHGX.US,D,20251118,000000,26.52,26.64,26.39,26.5379,8426,0
+CHGX.US,D,20251119,000000,26.62,26.6841,26.4308,26.5139,10732,0
+CHGX.US,D,20251120,000000,26.84,26.84,25.96,25.96,11548,0
+CHGX.US,D,20251121,000000,26.1295,26.53,26.04,26.3559,29393,0
+CHGX.US,D,20251124,000000,26.47,26.6635,26.44,26.5892,11929,0
+CHGX.US,D,20251125,000000,26.63,26.96,26.63,26.9525,6225,0
+CHGX.US,D,20251126,000000,27,27.14,27,27.0519,12200,0
+CHGX.US,D,20251128,000000,27.22,27.25,27.22,27.2295,3471,0
+CHGX.US,D,20251201,000000,27.13,27.2801,27.08,27.1089,27409,0
+CHGX.US,D,20251202,000000,27.1837,27.3091,27.15,27.2354,7319,0
+CHGX.US,D,20251203,000000,27.19,27.49,27.19,27.4891,6998,0
+CHGX.US,D,20251204,000000,27.59,27.5917,27.46,27.529,7042,0
+CHGX.US,D,20251205,000000,27.65,27.77,27.65,27.6876,5204,0
+CHGX.US,D,20251208,000000,27.65,27.65,27.49,27.4983,29113,0
+CHGX.US,D,20251209,000000,27.5047,27.5047,27.405,27.4098,12717,0
+CHGX.US,D,20251210,000000,27.37,27.77,27.37,27.7092,46983,0
+CHGX.US,D,20251211,000000,27.7,27.85,27.7,27.8441,5813,0
+CHGX.US,D,20251212,000000,27.77,27.865,27.45,27.4554,9707,0
+CHGX.US,D,20251215,000000,27.5,27.5,27.27,27.2788,6646,0
+CHGX.US,D,20251216,000000,27.03,27.1299,26.95,27.0837,15931,0
+CHGX.US,D,20251217,000000,27.13,27.24,26.8587,26.8587,12533,0
+CHGX.US,D,20251218,000000,27.19,27.2095,26.98,27.0106,16429,0
+CHGX.US,D,20251219,000000,27,27.33,27,27.27,13179,0
+CHGX.US,D,20251222,000000,27.37,27.47,27.352,27.45,182082,0
+CHGX.US,D,20251223,000000,27.44,27.44,27.34,27.4221,17370,0
+CHGX.US,D,20251224,000000,27.49,27.5403,27.46,27.5403,4136,0
+CHGX.US,D,20251226,000000,27.48,27.575,27.48,27.5671,9778,0
+CHGX.US,D,20251229,000000,27.51,27.53,27.43,27.481,9435,0
+CHGX.US,D,20251230,000000,27.41,27.5,27.41,27.4224,18988,0
+CHGX.US,D,20251231,000000,27.37,27.37,27.1872,27.1872,14072,0
+CHGX.US,D,20260102,000000,27.42,27.42,27.19,27.3063,16678,0
+CHGX.US,D,20260105,000000,27.48,27.53,27.41,27.4768,13415,0
+CHGX.US,D,20260106,000000,27.7438,28.03,27.7438,28.0045,23171,0
+CHGX.US,D,20260107,000000,28.04,28.04,27.81,27.8216,5038,0
+CHGX.US,D,20260108,000000,27.7,27.735,27.66,27.6651,4005,0
+CHGX.US,D,20260109,000000,27.67,27.94,27.67,27.9035,4244,0
+CHGX.US,D,20260112,000000,27.7822,27.93,27.7822,27.9278,14748,0
+CHGX.US,D,20260113,000000,27.84,27.8899,27.8,27.848,8024,0
+CHGX.US,D,20260114,000000,27.74,27.86,27.68,27.809,29065,0
+CHGX.US,D,20260115,000000,28.01,28.07,27.891,27.894,13510,0
+CHGX.US,D,20260116,000000,27.93,27.93,27.87,27.8745,6984,0
+CHGX.US,D,20260120,000000,27.61,27.7299,27.4699,27.4825,9072,0
+CHGX.US,D,20260121,000000,27.825,28.05,27.78,27.9828,10280,0
+CHGX.US,D,20260122,000000,28.06,28.22,28.06,28.1519,6714,0
+CHGX.US,D,20260123,000000,28.06,28.06,27.94,27.9955,7693,0
+CHGX.US,D,20260126,000000,27.99,28.17,27.99,28.1248,3527,0
+CHGX.US,D,20260127,000000,28.105,28.15,28.0884,28.0884,8958,0
+CHGX.US,D,20260128,000000,28.2801,28.3662,28.2801,28.3247,5570,0
+CHGX.US,D,20260129,000000,28.36,28.36,27.9808,28.1948,3811,0
+CHGX.US,D,20260130,000000,28.32,28.32,27.921,28.0178,5180,0
+CHGX.US,D,20260202,000000,27.93,28.445,27.93,28.3986,8005,0
+CHGX.US,D,20260203,000000,28.098,28.1699,27.881,27.9743,4921,0
+CHGX.US,D,20260204,000000,27.96,28.03,27.825,27.825,10386,0
+CHGX.US,D,20260205,000000,27.61,27.73,27.46,27.4737,10333,0
+CHGX.US,D,20260206,000000,27.9302,28.16,27.85,28.1453,10836,0
+CHGX.US,D,20260209,000000,27.98,28.18,27.98,28.1697,9583,0
+CHGX.US,D,20260210,000000,28.2,28.31,28.1234,28.1234,15214,0
+CHGX.US,D,20260211,000000,28.27,28.27,28.15,28.2267,6170,0
+CHGX.US,D,20260212,000000,28.4759,28.55,27.888,27.888,3221,0
+CHGX.US,D,20260213,000000,28.188,28.38,28.188,28.2119,5639,0
+CHGX.US,D,20260217,000000,28.24,28.24,27.91,28.0038,17567,0
+CHGX.US,D,20260218,000000,28.03,28.28,28.03,28.19,15092,0

daily/us/nasdaq etfs/coig.us.txt

@@ -0,0 +1,234 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COIG.US,D,20250314,000000,16.19,16.19,15.9818,15.9818,167,0
+COIG.US,D,20250317,000000,16,16.9418,15.759,16.9418,1314,0
+COIG.US,D,20250318,000000,15.9,15.9,15.24,15.5453,2066,0
+COIG.US,D,20250319,000000,16.685,17.24,16.68,17.0055,1373,0
+COIG.US,D,20250320,000000,16.78,17.6994,16.71,17.043,28632,0
+COIG.US,D,20250321,000000,16.15,16.9621,16.04,16.9621,28940,0
+COIG.US,D,20250324,000000,18.17,19.2859,18.16,19.2859,25956,0
+COIG.US,D,20250325,000000,19.01,19.719,18.41,19.5056,24811,0
+COIG.US,D,20250326,000000,19.31,19.7237,17.5532,17.6069,4601,0
+COIG.US,D,20250327,000000,17.24,17.5104,16.54,16.6484,2904,0
+COIG.US,D,20250328,000000,15.86,15.86,13.9992,13.9992,20345,0
+COIG.US,D,20250331,000000,13.22,13.7075,13.0904,13.7075,570,0
+COIG.US,D,20250401,000000,13.46,14.298,13.3449,14.0349,37832,0
+COIG.US,D,20250402,000000,14.52,15.3816,14.5,15.3816,24127,0
+COIG.US,D,20250403,000000,12.98,13.37,12.56,13.3127,15277,0
+COIG.US,D,20250404,000000,11.23,11.93,10.61,11.6928,1844,0
+COIG.US,D,20250407,000000,9.35,12.65,9.35,11.2069,94261,0
+COIG.US,D,20250408,000000,12.45,12.61,9.9136,10.3394,13031,0
+COIG.US,D,20250409,000000,10.78,13.94,10.756,13.9148,17579,0
+COIG.US,D,20250410,000000,13.11,13.385,11.64,12.7201,2596,0
+COIG.US,D,20250411,000000,12.71,13.78,12.691,13.5806,1972,0
+COIG.US,D,20250414,000000,13.95,14.5,13.7748,13.7748,778,0
+COIG.US,D,20250415,000000,13.81,13.81,13.32,13.5722,2691,0
+COIG.US,D,20250416,000000,13.01,13.3599,12.77,12.9976,1070,0
+COIG.US,D,20250417,000000,13.46,13.652,13.4404,13.4404,6806,0
+COIG.US,D,20250422,000000,15.53,16.07,15.53,15.71,8017,0
+COIG.US,D,20250423,000000,17.08,17.33,16.37,16.565,5550,0
+COIG.US,D,20250424,000000,17.2,18.05,17.07,18.045,4790,0
+COIG.US,D,20250425,000000,18.97,19.305,18.625,19.013,4724,0
+COIG.US,D,20250428,000000,18.4371,18.4371,17.0059,18.2193,5789,0
+COIG.US,D,20250429,000000,18.299,18.4801,18.295,18.393,1449,0
+COIG.US,D,20250430,000000,17.181,17.75,17.181,17.7413,3139,0
+COIG.US,D,20250501,000000,18.31,18.401,17.5663,17.5663,3374,0
+COIG.US,D,20250502,000000,17.995,18.481,17.995,18.1175,1898,0
+COIG.US,D,20250505,000000,17.3204,17.649,17.05,17.1591,5078,0
+COIG.US,D,20250506,000000,16.355,16.8155,16.355,16.7405,1362,0
+COIG.US,D,20250507,000000,17.04,17.04,16.3,16.6194,2482,0
+COIG.US,D,20250508,000000,18.08,18.89,17.93,18.322,16913,0
+COIG.US,D,20250509,000000,17.64,19.46,17,17.006,17673,0
+COIG.US,D,20250512,000000,18.5,19.06,18.2,18.3009,17021,0
+COIG.US,D,20250513,000000,22.69,27.57,22.61,27.2224,53920,0
+COIG.US,D,20250514,000000,27.2,28.56,26.66,28.4554,12909,0
+COIG.US,D,20250515,000000,26.91,27.02,23.5,24.03,41767,0
+COIG.US,D,20250516,000000,25.98,29.279,25.909,28.71,30314,0
+COIG.US,D,20250519,000000,28.04,28.83,27.72,28.12,29211,0
+COIG.US,D,20250520,000000,28.49,28.49,26.8001,27.54,8423,0
+COIG.US,D,20250521,000000,27.601,29,27.01,27.1672,20951,0
+COIG.US,D,20250522,000000,28.75,30.71,28.25,29.8091,8704,0
+COIG.US,D,20250523,000000,27.99,28.64,27.9123,27.9123,9663,0
+COIG.US,D,20250527,000000,28.44,28.93,28.2701,28.5,19443,0
+COIG.US,D,20250528,000000,26.85,27,25.9,26.0038,19044,0
+COIG.US,D,20250529,000000,26.122,26.25,24.5,24.7485,9940,0
+COIG.US,D,20250530,000000,24.32,24.93,23.9701,24.2769,4361,0
+COIG.US,D,20250602,000000,23.82,24.1858,23.82,24.1858,1821,0
+COIG.US,D,20250603,000000,25.05,26.98,25.05,26.673,14951,0
+COIG.US,D,20250604,000000,26.8,26.83,25.7678,26.0357,6471,0
+COIG.US,D,20250605,000000,26.61,26.82,23.55,23.67,5387,0
+COIG.US,D,20250606,000000,25.32,25.58,24.9847,24.9847,5495,0
+COIG.US,D,20250609,000000,25.69,26.23,25.201,26.0641,7837,0
+COIG.US,D,20250610,000000,26.76,26.769,25.5,25.6907,8241,0
+COIG.US,D,20250611,000000,26.03,26.44,24.69,24.795,5017,0
+COIG.US,D,20250612,000000,23.6791,24.01,22.731,22.9113,7686,0
+COIG.US,D,20250613,000000,22.15,23.23,22.15,23.23,1293,0
+COIG.US,D,20250616,000000,24.8638,27,24.8638,26.7392,7688,0
+COIG.US,D,20250617,000000,25.84,26.06,24.61,25.14,4807,0
+COIG.US,D,20250618,000000,25.429,34.1559,24.88,33.3594,53334,0
+COIG.US,D,20250620,000000,35.33,36.7888,34.1,36.49,67585,0
+COIG.US,D,20250623,000000,34.72,37.6186,33.56,36.05,35842,0
+COIG.US,D,20250624,000000,37.86,45.51,37.61,44.92,40065,0
+COIG.US,D,20250625,000000,48.84,50.9,45.2828,47.67,93241,0
+COIG.US,D,20250626,000000,47.58,54.3,47.58,52.79,58719,0
+COIG.US,D,20250627,000000,51.38,51.94,44.93,46.57,58499,0
+COIG.US,D,20250630,000000,48.02,48.23,45.3,45.87,46827,0
+COIG.US,D,20250701,000000,42.5,45.45,41.49,41.86,26021,0
+COIG.US,D,20250702,000000,43.59,47.05,43.44,46.64,23977,0
+COIG.US,D,20250703,000000,45.23,47.03,45.23,47.03,10436,0
+COIG.US,D,20250707,000000,46.72,48.56,45.79,47.31,17872,0
+COIG.US,D,20250708,000000,48.75,50.08,44.9795,46.54,37633,0
+COIG.US,D,20250709,000000,47.74,51.61,46.3,51.61,34739,0
+COIG.US,D,20250710,000000,51.35,55.78,50.86,55.78,38366,0
+COIG.US,D,20250711,000000,55.76,57.55,53.061,54.99,47458,0
+COIG.US,D,20250714,000000,56.93,58.439,55.93,57.26,145527,0
+COIG.US,D,20250715,000000,56.28,58.7,51.44,55.28,142445,0
+COIG.US,D,20250716,000000,56.72,60.12,56.61,58.2159,33229,0
+COIG.US,D,20250717,000000,58.3,63.24,58.02,61.8994,60878,0
+COIG.US,D,20250718,000000,64.49,71.9888,61.15,64.37,83643,0
+COIG.US,D,20250721,000000,66.4,69.43,62.43,62.7227,121348,0
+COIG.US,D,20250722,000000,64.22,64.22,57,59.9131,53687,0
+COIG.US,D,20250723,000000,57.84,57.84,54.69,57.6583,60588,0
+COIG.US,D,20250724,000000,59.79,59.8903,56.31,57.5119,34002,0
+COIG.US,D,20250725,000000,55.86,57.5391,54.735,55.9302,28183,0
+COIG.US,D,20250728,000000,56.48,56.82,51.355,52.4391,82322,0
+COIG.US,D,20250729,000000,53.56,53.65,48.74,50.1023,67622,0
+COIG.US,D,20250730,000000,53.23,54.2424,50.6502,51.7078,79570,0
+COIG.US,D,20250731,000000,53.36,54.3,51.61,51.7948,70381,0
+COIG.US,D,20250801,000000,39.96,40.38,33.49,34.6558,159226,0
+COIG.US,D,20250804,000000,35.55,36.429,33.72,35.2128,110966,0
+COIG.US,D,20250805,000000,32.84,33.96,30.6201,30.7142,120607,0
+COIG.US,D,20250806,000000,30.51,31.998,29.8,31.8444,85274,0
+COIG.US,D,20250807,000000,33.52,34.63,32.74,33.3574,106373,0
+COIG.US,D,20250808,000000,33.55,33.825,31.3,33.2513,68944,0
+COIG.US,D,20250811,000000,35.7,38.15,35.11,35.1724,182887,0
+COIG.US,D,20250812,000000,37.36,37.38,34.13,35.8015,95497,0
+COIG.US,D,20250813,000000,37.02,40.7,35.66,36.7851,156482,0
+COIG.US,D,20250814,000000,35.03,36.76,34.57,36.32,81212,0
+COIG.US,D,20250815,000000,35.72,35.83,34,34.6434,48168,0
+COIG.US,D,20250818,000000,33.15,36.01,32.35,35.2923,69203,0
+COIG.US,D,20250819,000000,35.27,35.605,31.11,31.1535,70724,0
+COIG.US,D,20250820,000000,31.51,32.01,29.13,31.5925,42422,0
+COIG.US,D,20250821,000000,31.26,31.62,30.53,30.7122,35492,0
+COIG.US,D,20250822,000000,30.7,35.16,30.38,34.6927,111697,0
+COIG.US,D,20250825,000000,32.97,33.7,31.62,31.6868,85926,0
+COIG.US,D,20250826,000000,31.36,32.319,30.52,32.2038,52643,0
+COIG.US,D,20250827,000000,32.09,32.89,31.84,32.3092,32645,0
+COIG.US,D,20250828,000000,33.62,33.62,31.8,32.2183,88764,0
+COIG.US,D,20250829,000000,31.73,31.96,30.7,31.2908,28786,0
+COIG.US,D,20250902,000000,30.44,32.4718,29.99,31.067,26368,0
+COIG.US,D,20250903,000000,30.98,31.915,30.72,30.7525,29440,0
+COIG.US,D,20250904,000000,30.81,31.82,30.32,31.6589,29343,0
+COIG.US,D,20250905,000000,33.18,33.37,28.79,30.0441,76288,0
+COIG.US,D,20250908,000000,30.32,31.48,29.8,30.7146,22662,0
+COIG.US,D,20250909,000000,30.98,34.1033,30.96,34.0434,40777,0
+COIG.US,D,20250910,000000,34.6,36.0899,32.9813,33.2828,64999,0
+COIG.US,D,20250911,000000,33.85,35.37,33.42,35.0592,59106,0
+COIG.US,D,20250912,000000,35.95,36,34.26,34.8633,49834,0
+COIG.US,D,20250915,000000,34.8,35.92,34.48,35.7002,49656,0
+COIG.US,D,20250916,000000,36.74,37.08,34.48,35.8256,180321,0
+COIG.US,D,20250917,000000,35.51,35.95,32.25,34.3,173406,0
+COIG.US,D,20250918,000000,35.59,40.79,34.861,38.94,97414,0
+COIG.US,D,20250919,000000,38.83,40.38,37.72,38.8689,101756,0
+COIG.US,D,20250922,000000,36.77,37.34,35.6088,36.4792,54699,0
+COIG.US,D,20250923,000000,36.73,37.1888,33.36,33.98,51682,0
+COIG.US,D,20250924,000000,34.66,35.235,34.13,34.21,25442,0
+COIG.US,D,20250925,000000,32.22,33.27,30.89,31.0003,64910,0
+COIG.US,D,20250926,000000,31,32.365,30.29,32.0922,50078,0
+COIG.US,D,20250929,000000,33.08,36.53,33.05,36.5123,65122,0
+COIG.US,D,20250930,000000,35.53,37.289,35.53,37.2453,30430,0
+COIG.US,D,20251001,000000,38.5,39.9,38.09,39.1544,43377,0
+COIG.US,D,20251002,000000,41.05,45.83,41.05,44.9583,114608,0
+COIG.US,D,20251003,000000,45.32,47.51,44.4603,46.8296,68955,0
+COIG.US,D,20251006,000000,49.18,49.813,47,48.2162,70295,0
+COIG.US,D,20251007,000000,48.55,48.55,42.7675,45.72,54557,0
+COIG.US,D,20251008,000000,46.58,49.16,45.73,48.5091,44612,0
+COIG.US,D,20251009,000000,47.75,49.57,47.21,48.2845,75369,0
+COIG.US,D,20251010,000000,48.74,52,39.48,40.8125,125104,0
+COIG.US,D,20251013,000000,41.905,42.72,37.9,40.8418,73732,0
+COIG.US,D,20251014,000000,37.15,39.74,36.09,37.3294,50892,0
+COIG.US,D,20251015,000000,38.11,38.5781,35.44,36.1346,40793,0
+COIG.US,D,20251016,000000,36.66,37.33,34.46,34.8391,38985,0
+COIG.US,D,20251017,000000,32.33,35.91,32.04,35.88,42421,0
+COIG.US,D,20251020,000000,37.32,39.64,36.77,37.59,124846,0
+COIG.US,D,20251021,000000,36.96,37.55,35.71,36.4463,40267,0
+COIG.US,D,20251022,000000,35.28,35.47,30.44,32.4734,57484,0
+COIG.US,D,20251023,000000,33.05,33.995,32.27,33.0136,22030,0
+COIG.US,D,20251024,000000,35.45,39.82,35.08,39.39,151333,0
+COIG.US,D,20251027,000000,41.13,43.3691,39.99,40.923,113205,0
+COIG.US,D,20251028,000000,41.44,42.35,39.3647,39.5245,54589,0
+COIG.US,D,20251029,000000,39.95,39.95,37.35,37.9913,45249,0
+COIG.US,D,20251030,000000,36.95,36.95,33.67,33.7261,63956,0
+COIG.US,D,20251031,000000,35.35,40.184,35.35,36.8402,81571,0
+COIG.US,D,20251103,000000,35.95,36.31,32.98,33.7648,66468,0
+COIG.US,D,20251104,000000,31.25,32.5,28.992,29.0249,64645,0
+COIG.US,D,20251105,000000,30.69,32.15,30,31.2638,45511,0
+COIG.US,D,20251106,000000,30.75,30.75,26.5,26.5994,79355,0
+COIG.US,D,20251107,000000,25.65,29.266,24.5,29.019,74017,0
+COIG.US,D,20251110,000000,31.71,31.79,29.77,30.7532,57071,0
+COIG.US,D,20251111,000000,29.46,30.22,27.9419,27.9419,29514,0
+COIG.US,D,20251112,000000,28.96,29.235,27.6,28.0066,31843,0
+COIG.US,D,20251113,000000,27.31,27.53,23.5,24.0592,50175,0
+COIG.US,D,20251114,000000,21.9,25.55,21.82,24.1602,102128,0
+COIG.US,D,20251117,000000,22.72,23.07,19.8,20.7384,126718,0
+COIG.US,D,20251118,000000,20.78,21.63,20.43,20.4536,137114,0
+COIG.US,D,20251119,000000,20.25,20.39,18.3,19.6951,120410,0
+COIG.US,D,20251120,000000,20.55,20.55,16.44,16.82,72020,0
+COIG.US,D,20251121,000000,17.32,17.73,15.89,17.0522,117135,0
+COIG.US,D,20251124,000000,17.79,19.5,17.47,19.2743,93112,0
+COIG.US,D,20251125,000000,18,18.95,17.0185,18.9222,50940,0
+COIG.US,D,20251126,000000,19.31,20.6641,18.97,20.5454,30961,0
+COIG.US,D,20251128,000000,21.95,22.8,21.31,21.8,92305,0
+COIG.US,D,20251201,000000,19.83,20.61,18.52,19.7,83644,0
+COIG.US,D,20251202,000000,20.77,21.545,20.15,20.2049,82705,0
+COIG.US,D,20251203,000000,20.83,22.3068,20.44,22.245,69290,0
+COIG.US,D,20251204,000000,21.72,22.6191,21.52,21.77,62856,0
+COIG.US,D,20251205,000000,20.65,21.62,20.4,21.0235,98725,0
+COIG.US,D,20251208,000000,21.7499,22.02,21.21,21.7056,37112,0
+COIG.US,D,20251209,000000,20.72,23.43,20.72,22.2275,66364,0
+COIG.US,D,20251210,000000,21.42,22.4121,21.25,21.9335,38216,0
+COIG.US,D,20251211,000000,20.69,21.0695,19.63,20.8759,78499,0
+COIG.US,D,20251212,000000,21.72,22.14,19.98,20.5914,52203,0
+COIG.US,D,20251215,000000,20.56,20.56,17.47,17.964,93250,0
+COIG.US,D,20251216,000000,18.52,18.76,17.96,18.2698,49281,0
+COIG.US,D,20251217,000000,18.75,19.2,17.01,17.24,89618,0
+COIG.US,D,20251218,000000,18.36,18.36,16.365,16.4064,124894,0
+COIG.US,D,20251219,000000,17.16,17.27,16.59,17.121,111074,0
+COIG.US,D,20251222,000000,18.02,18.41,17.46,17.54,43459,0
+COIG.US,D,20251223,000000,16.79,16.8,16.2194,16.7108,29764,0
+COIG.US,D,20251224,000000,16.23,16.4604,16.14,16.3234,13339,0
+COIG.US,D,20251226,000000,15.99,16.08,15.49,15.9196,45585,0
+COIG.US,D,20251229,000000,15.65,16.22,15.39,15.4853,29447,0
+COIG.US,D,20251230,000000,15.35,15.6799,15.2116,15.2116,59900,0
+COIG.US,D,20251231,000000,15.11,15.23,14.45,14.47,66846,0
+COIG.US,D,20260102,000000,14.86,15.99,14.589,15.79,45100,0
+COIG.US,D,20260105,000000,17.16,18.69,17.16,18.2475,94476,0
+COIG.US,D,20260106,000000,18.3,18.5,17,17.5793,41126,0
+COIG.US,D,20260107,000000,17.27,17.27,16.2,16.95,51180,0
+COIG.US,D,20260108,000000,16.71,17.52,16.61,16.834,37236,0
+COIG.US,D,20260109,000000,16.9,16.9,15.77,16.2126,26655,0
+COIG.US,D,20260112,000000,16.12,17.01,15.98,16.44,43479,0
+COIG.US,D,20260113,000000,16.96,18.0999,16.83,17.775,45210,0
+COIG.US,D,20260114,000000,18.29,19.13,17.94,18.203,47666,0
+COIG.US,D,20260115,000000,17.49,17.49,15.755,15.89,47404,0
+COIG.US,D,20260116,000000,15.66,16.29,15.65,16.08,21089,0
+COIG.US,D,20260120,000000,14.91,15.15,14.13,14.48,91063,0
+COIG.US,D,20260121,000000,14.52,14.78,13.69,14.1897,48887,0
+COIG.US,D,20260122,000000,14.3529,14.3529,13.667,13.96,54303,0
+COIG.US,D,20260123,000000,13.53,13.5342,12.806795,12.85,35061,0
+COIG.US,D,20260126,000000,12.38,12.64,12.2,12.5007,33569,0
+COIG.US,D,20260127,000000,12.55,12.55,11.82,12.185,34531,0
+COIG.US,D,20260128,000000,12.49,12.49,11.8,11.9921,30856,0
+COIG.US,D,20260129,000000,11.51,11.5411,10.35,10.8162,61346,0
+COIG.US,D,20260130,000000,10.655,10.7,9.96,10.3262,54228,0
+COIG.US,D,20260202,000000,9.7,9.85,9.3,9.5824,66605,0
+COIG.US,D,20260203,000000,9.57,9.57,8.29,8.7408,109886,0
+COIG.US,D,20260204,000000,8.37,8.37,7.28,7.6581,91221,0
+COIG.US,D,20260205,000000,6.95,7.09,5.54,5.73,143438,0
+COIG.US,D,20260206,000000,6.2,7.09,6.05,7.0746,247526,0
+COIG.US,D,20260209,000000,6.67,7.27,6.66,7.27,145055,0
+COIG.US,D,20260210,000000,6.89,7.28,6.77,6.85,72776,0
+COIG.US,D,20260211,000000,6.44,6.44,5.7,6.0413,94986,0
+COIG.US,D,20260212,000000,6,6,4.97,5.11,389481,0
+COIG.US,D,20260213,000000,6.01,6.9603,5.48,6.7461,379031,0
+COIG.US,D,20260217,000000,6.81,7.22,6.2569,6.88,138575,0
+COIG.US,D,20260218,000000,6.82,7.515,6.65,6.72,429429,0

daily/us/nasdaq etfs/cpag.us.txt

@@ -0,0 +1,115 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPAG.US,D,20250818,000000,99.8043,99.85,99.8043,99.82,2392,0
+CPAG.US,D,20250819,000000,99.989,100.0143,99.98,100.0109,2480,0
+CPAG.US,D,20250820,000000,100.09,100.15,100.04,100.06,13001,0
+CPAG.US,D,20250821,000000,99.96,99.96,99.81,99.855,463,0
+CPAG.US,D,20250822,000000,100.21,100.3659,100.21,100.3659,300,0
+CPAG.US,D,20250825,000000,100.203,100.31,100.165,100.2279,12708,0
+CPAG.US,D,20250826,000000,100.18,100.3501,100.18,100.3501,521,0
+CPAG.US,D,20250827,000000,100.2,100.4355,100.2,100.4355,440,0
+CPAG.US,D,20250828,000000,100.5797,100.5797,100.5651,100.5651,193,0
+CPAG.US,D,20250829,000000,100.42,100.47,100.42,100.4416,998,0
+CPAG.US,D,20250902,000000,100.18,100.1955,100.11,100.1955,948,0
+CPAG.US,D,20250903,000000,100.23,100.53,100.23,100.5147,13981,0
+CPAG.US,D,20250904,000000,100.779,100.895,100.779,100.895,302,0
+CPAG.US,D,20250905,000000,101.47,101.485,101.355,101.355,1573,0
+CPAG.US,D,20250908,000000,101.66,101.725,101.66,101.725,1993,0
+CPAG.US,D,20250909,000000,101.605,101.61,101.515,101.515,1158,0
+CPAG.US,D,20250910,000000,101.74,101.74,101.725,101.725,5211,0
+CPAG.US,D,20250911,000000,101.9,101.9139,101.9,101.9139,5406,0
+CPAG.US,D,20250912,000000,101.78,101.7907,101.6268,101.7907,2596,0
+CPAG.US,D,20250915,000000,101.98,101.98,101.9611,101.9611,209,0
+CPAG.US,D,20250917,000000,102.009,102.009,101.82,101.845,792,0
+CPAG.US,D,20250918,000000,101.565,101.565,101.55,101.5553,754,0
+CPAG.US,D,20250919,000000,101.61,101.61,101.49,101.5623,1516,0
+CPAG.US,D,20250922,000000,101.4599,101.4599,101.4169,101.4169,2143,0
+CPAG.US,D,20250925,000000,101.2354,101.265,101.195,101.265,547,0
+CPAG.US,D,20250930,000000,101.55,101.58,101.4546,101.4546,428,0
+CPAG.US,D,20251001,000000,101.5956,101.705,101.5956,101.705,223,0
+CPAG.US,D,20251003,000000,101.79,101.7901,101.6958,101.6958,5303,0
+CPAG.US,D,20251006,000000,101.66,101.66,101.475,101.475,262,0
+CPAG.US,D,20251007,000000,101.74,101.74,101.655,101.655,116,0
+CPAG.US,D,20251008,000000,101.8,101.8,101.665,101.665,5114,0
+CPAG.US,D,20251009,000000,101.57,101.57,101.5399,101.555,3203,0
+CPAG.US,D,20251010,000000,101.82,101.9647,101.82,101.9647,1252,0
+CPAG.US,D,20251013,000000,101.98,102.1334,101.97,102.1334,2732,0
+CPAG.US,D,20251014,000000,102.135,102.2875,102.1299,102.2875,632,0
+CPAG.US,D,20251015,000000,102.4041,102.4041,102.255,102.255,1427,0
+CPAG.US,D,20251016,000000,102.25,102.63,102.25,102.6134,4010,0
+CPAG.US,D,20251017,000000,102.47,102.495,102.47,102.495,173,0
+CPAG.US,D,20251020,000000,102.569,102.64,102.5565,102.635,1758,0
+CPAG.US,D,20251021,000000,102.81,102.8135,102.7445,102.7445,534,0
+CPAG.US,D,20251022,000000,102.72,102.7599,102.65,102.75,2587,0
+CPAG.US,D,20251024,000000,102.6101,102.6654,102.6101,102.6654,3879,0
+CPAG.US,D,20251030,000000,102.13,102.13,102.08,102.1208,2955,0
+CPAG.US,D,20251103,000000,101.97,101.97,101.919,101.9411,742,0
+CPAG.US,D,20251104,000000,101.979,102.085,101.979,101.985,2014,0
+CPAG.US,D,20251105,000000,101.76,101.76,101.645,101.6687,3595,0
+CPAG.US,D,20251106,000000,102.019,102.07,102.019,102.0623,13343,0
+CPAG.US,D,20251107,000000,102.0034,102.01,102.0034,102.01,103,0
+CPAG.US,D,20251110,000000,102.01,102.95,101.97,101.97,4547,0
+CPAG.US,D,20251111,000000,102.25,102.29,102.23,102.2803,3146,0
+CPAG.US,D,20251112,000000,102.28,102.28,102.2275,102.2275,3274,0
+CPAG.US,D,20251113,000000,102.04,102.11,101.935,101.935,556,0
+CPAG.US,D,20251114,000000,102.02,102.02,101.7978,101.7978,101,0
+CPAG.US,D,20251117,000000,101.86,101.86,101.822,101.822,674,0
+CPAG.US,D,20251118,000000,101.97,101.97,101.81,101.9031,474,0
+CPAG.US,D,20251119,000000,102.03,102.03,101.855,101.855,114,0
+CPAG.US,D,20251120,000000,101.99,102.01,101.95,102.005,727,0
+CPAG.US,D,20251121,000000,102.25,102.25,102.16,102.235,757,0
+CPAG.US,D,20251124,000000,102.34,102.42,102.33,102.4129,4483,0
+CPAG.US,D,20251125,000000,102.71,102.71,102.6084,102.6084,576,0
+CPAG.US,D,20251126,000000,102.66,102.7562,102.6583,102.7562,635,0
+CPAG.US,D,20251128,000000,102.64,102.64,102.6195,102.6195,230,0
+CPAG.US,D,20251201,000000,102.19,102.195,102.19,102.195,635,0
+CPAG.US,D,20251202,000000,102.15,102.31,102.15,102.29,781,0
+CPAG.US,D,20251203,000000,102.4191,102.48,102.4191,102.455,2266,0
+CPAG.US,D,20251204,000000,102.26,102.26,102.21,102.2423,3660,0
+CPAG.US,D,20251205,000000,102.21,102.21,102.09,102.1183,3532,0
+CPAG.US,D,20251208,000000,102.01,102.01,101.85,101.9636,5010,0
+CPAG.US,D,20251209,000000,101.92,101.969,101.8891,101.8891,11531,0
+CPAG.US,D,20251210,000000,101.9845,102.1918,101.9845,102.1918,1130,0
+CPAG.US,D,20251211,000000,102.18,102.2001,102.18,102.2001,101,0
+CPAG.US,D,20251212,000000,101.91,101.92,101.8897,101.9125,1909,0
+CPAG.US,D,20251215,000000,102.13,102.13,101.9733,101.9987,2072,0
+CPAG.US,D,20251216,000000,101.97,102.2,101.97,102.1951,1572,0
+CPAG.US,D,20251218,000000,102.4073,102.41,102.3,102.39,6230,0
+CPAG.US,D,20251219,000000,102.27,102.31,102.1747,102.1747,379,0
+CPAG.US,D,20251222,000000,102.2,102.2,102.13,102.1636,5888,0
+CPAG.US,D,20251223,000000,101.93,102.14,101.92,102.1311,2568,0
+CPAG.US,D,20251226,000000,102.329,102.376,102.329,102.376,5613,0
+CPAG.US,D,20251229,000000,102.44,102.5069,102.44,102.5069,16994,0
+CPAG.US,D,20251230,000000,102.38,102.48,102.38,102.4584,615,0
+CPAG.US,D,20251231,000000,102.39,102.42,102.207,102.207,756,0
+CPAG.US,D,20260102,000000,102.169,102.179,102.16,102.16,1618,0
+CPAG.US,D,20260105,000000,102.28,102.3598,102.28,102.355,897,0
+CPAG.US,D,20260106,000000,102.29,102.3297,102.25,102.3297,4312,0
+CPAG.US,D,20260107,000000,102.49,102.5,102.44,102.44,3241,0
+CPAG.US,D,20260108,000000,102.31,102.31,102.2497,102.259,2438,0
+CPAG.US,D,20260109,000000,102.52,102.52,102.44,102.4783,14768,0
+CPAG.US,D,20260112,000000,102.4239,102.48,102.4,102.4099,6321,0
+CPAG.US,D,20260113,000000,102.52,102.52,102.42,102.5075,1726,0
+CPAG.US,D,20260114,000000,102.599,102.72,102.5898,102.6752,3442,0
+CPAG.US,D,20260115,000000,102.679,102.679,102.55,102.5501,2199,0
+CPAG.US,D,20260116,000000,102.52,102.52,102.35,102.3643,3857,0
+CPAG.US,D,20260120,000000,101.99,102.13,101.9782,101.9782,5802,0
+CPAG.US,D,20260121,000000,102.11,102.2987,102.1099,102.2987,16340,0
+CPAG.US,D,20260122,000000,102.22,102.36,102.17,102.3346,7155,0
+CPAG.US,D,20260123,000000,102.38,102.43,102.2797,102.4245,1239,0
+CPAG.US,D,20260126,000000,102.58,102.61,102.525,102.5626,6303,0
+CPAG.US,D,20260127,000000,102.56,102.61,102.4765,102.4765,8424,0
+CPAG.US,D,20260128,000000,102.4201,102.44,102.33,102.4266,842810,0
+CPAG.US,D,20260129,000000,102.321,102.52,102.31,102.4812,14204,0
+CPAG.US,D,20260130,000000,103.49,103.49,102.36,102.3949,1179,0
+CPAG.US,D,20260202,000000,102.36,102.36,102.21,102.2349,1949,0
+CPAG.US,D,20260203,000000,102.18,102.2469,102.18,102.2469,325,0
+CPAG.US,D,20260204,000000,102.21,102.21,102.1819,102.1819,2504,0
+CPAG.US,D,20260205,000000,102.39,102.63,102.39,102.6289,1261,0
+CPAG.US,D,20260206,000000,102.53,102.6395,102.5299,102.6395,1820,0
+CPAG.US,D,20260209,000000,102.61,102.6818,102.5942,102.6818,1364,0
+CPAG.US,D,20260210,000000,102.97,102.99,102.92,102.9775,2320,0
+CPAG.US,D,20260211,000000,102.79,102.79,102.7682,102.7682,129,0
+CPAG.US,D,20260212,000000,103.19,103.2346,103.19,103.2346,420,0
+CPAG.US,D,20260213,000000,103.5,103.52,103.5,103.52,3285,0
+CPAG.US,D,20260217,000000,103.52,103.55,103.52,103.5363,2114,0
+CPAG.US,D,20260218,000000,103.43,103.4899,103.41,103.41,2045,0

daily/us/nasdaq etfs/crwl.us.txt

@@ -0,0 +1,315 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRWL.US,D,20241114,000000,26.1,26.1,25.1913,25.1913,12770,0
+CRWL.US,D,20241115,000000,24.96,24.96,23.47,24.0619,15690,0
+CRWL.US,D,20241118,000000,24.32,25.3899,24.135,24.8728,13958,0
+CRWL.US,D,20241119,000000,24.3557,26.9699,24.3102,26.3721,28729,0
+CRWL.US,D,20241120,000000,27,27,25.1854,25.8461,30349,0
+CRWL.US,D,20241121,000000,26.53,27.609,26.31,27,35298,0
+CRWL.US,D,20241122,000000,27.05,29.17,27.05,29.17,40803,0
+CRWL.US,D,20241125,000000,29.73,29.73,27.39,27.78,138005,0
+CRWL.US,D,20241126,000000,27.93,28.2159,27.37,27.83,69102,0
+CRWL.US,D,20241127,000000,26.89,26.89,24.21,25.26,183885,0
+CRWL.US,D,20241129,000000,25.45,25.51,24.96,25.09,22738,0
+CRWL.US,D,20241202,000000,24.2,26.149,23.641,25.02,77440,0
+CRWL.US,D,20241203,000000,24.74,25.72,24.74,25.54,123409,0
+CRWL.US,D,20241204,000000,25.89,27.8943,25.345,27.6,60459,0
+CRWL.US,D,20241205,000000,27.26,27.81,26.88,27.69,62374,0
+CRWL.US,D,20241206,000000,27.59,28.53,27.1,27.79,60188,0
+CRWL.US,D,20241209,000000,27.65,27.8409,25.65,25.92,65551,0
+CRWL.US,D,20241210,000000,25.9,26.34,24.68,24.93,19186,0
+CRWL.US,D,20241211,000000,25.35,27.479,25.22,27.22,72395,0
+CRWL.US,D,20241212,000000,26.809,27.5754,26.74,27.52,18359,0
+CRWL.US,D,20241213,000000,27.85,28.125,26.9966,27.88,54404,0
+CRWL.US,D,20241216,000000,28.17,31.09,27.5178,30.93,114993,0
+CRWL.US,D,20241217,000000,30.77,30.8,28.6293,29.09,142106,0
+CRWL.US,D,20241218,000000,29.31,29.31,24.3,25.01,83855,0
+CRWL.US,D,20241219,000000,27.11,27.11,24.9766,25.11,54809,0
+CRWL.US,D,20241220,000000,24.47,27.111,24.36,26.69,47612,0
+CRWL.US,D,20241223,000000,26.11,27.14,25.66,26.58,82318,0
+CRWL.US,D,20241224,000000,26.52,27.14,26.35,27.13,38130,0
+CRWL.US,D,20241226,000000,27.07,27.2183,26.79,26.99,41938,0
+CRWL.US,D,20241227,000000,26.43,26.43,24.81,25.51,38547,0
+CRWL.US,D,20241230,000000,24.33,25.18,24.09,24.71,65610,0
+CRWL.US,D,20241231,000000,25.07,25.07,23.42,23.63,77536,0
+CRWL.US,D,20250102,000000,24.4,24.8,23.5042,24.34,48769,0
+CRWL.US,D,20250103,000000,24.71,25.99,24.71,25.95,54056,0
+CRWL.US,D,20250106,000000,26.48,27.22,25.59,27.05,98978,0
+CRWL.US,D,20250107,000000,26.92,27.58,25.36,26.08,92318,0
+CRWL.US,D,20250108,000000,25.6,26.765,24.86,25.9,78758,0
+CRWL.US,D,20250110,000000,24.5501,24.9,23.7401,24.4,45826,0
+CRWL.US,D,20250113,000000,23.63,23.77,22.63,23.37,49643,0
+CRWL.US,D,20250114,000000,23.9128,24.7085,23.8,24.2152,30334,0
+CRWL.US,D,20250115,000000,25.0712,26.59,24.88,26.22,34058,0
+CRWL.US,D,20250116,000000,26.8,27.07,26.31,26.31,28671,0
+CRWL.US,D,20250117,000000,27.19,27.19,24.36,25.44,60630,0
+CRWL.US,D,20250121,000000,25.81,27.03,25.77,26.75,46972,0
+CRWL.US,D,20250122,000000,27.19,28.9,26.24,28.4,55288,0
+CRWL.US,D,20250123,000000,28.16,28.37,27.6499,28.37,25788,0
+CRWL.US,D,20250124,000000,28.65,29.26,27.79,27.92,27681,0
+CRWL.US,D,20250127,000000,26.78,28.8299,25.7166,27.75,64183,0
+CRWL.US,D,20250128,000000,28.24,33.22,28.1,32.93,221637,0
+CRWL.US,D,20250129,000000,31.98,32.03,29.971,30.95,138235,0
+CRWL.US,D,20250130,000000,31.26,31.9,30.05,30.99,107506,0
+CRWL.US,D,20250131,000000,31.28,32.659,31.0542,31.16,159225,0
+CRWL.US,D,20250203,000000,29.24,31.39,28.89,31.06,137574,0
+CRWL.US,D,20250204,000000,30.84,32.7,30.84,32.54,76397,0
+CRWL.US,D,20250205,000000,32.7,34.385,32.1307,33.75,147110,0
+CRWL.US,D,20250206,000000,33.9,34.7,33.63,34.54,100283,0
+CRWL.US,D,20250207,000000,35.11,36.27,34.41,34.75,104727,0
+CRWL.US,D,20250210,000000,35.25,36.3381,35.19,35.93,133156,0
+CRWL.US,D,20250211,000000,35.69,36.86,35.14,36.42,109396,0
+CRWL.US,D,20250212,000000,35.52,37.27,35.3,36.87,108318,0
+CRWL.US,D,20250213,000000,37.02,40.08,36.4,40,158065,0
+CRWL.US,D,20250214,000000,39.34,39.87,38.09,39.6,134164,0
+CRWL.US,D,20250218,000000,39.75,40.255,38.61,40.22,132395,0
+CRWL.US,D,20250219,000000,40.12,40.12,38.41,39.27,135158,0
+CRWL.US,D,20250220,000000,38.1,38.1,33.8,36.85,272383,0
+CRWL.US,D,20250221,000000,35.32,36.23,31.5894,31.8,158265,0
+CRWL.US,D,20250224,000000,31.38,31.59,28.024,29.45,138988,0
+CRWL.US,D,20250225,000000,28.71,28.97,26.16,27.62,117229,0
+CRWL.US,D,20250226,000000,28.39,30.8399,27.99,29.87,163892,0
+CRWL.US,D,20250227,000000,30.8,31.61,27.63,27.68,190797,0
+CRWL.US,D,20250228,000000,27.31,29.04,27.23,28.98,128752,0
+CRWL.US,D,20250303,000000,30.23,31.15,27.28,27.96,239594,0
+CRWL.US,D,20250304,000000,27,29.86,26.3448,29.01,491125,0
+CRWL.US,D,20250305,000000,24.79,25.52,22,25.24,617509,0
+CRWL.US,D,20250306,000000,24.32,26.0888,22.5907,22.79,279409,0
+CRWL.US,D,20250307,000000,22.47,22.66,18.9899,20.91,262575,0
+CRWL.US,D,20250310,000000,19.48,19.69,17.26,17.83,177047,0
+CRWL.US,D,20250311,000000,18.02,21.2948,17.8284,20.25,346969,0
+CRWL.US,D,20250312,000000,22.1,22.4299,21.19,22.34,278840,0
+CRWL.US,D,20250313,000000,22.33,22.36,20.27,20.53,188910,0
+CRWL.US,D,20250314,000000,21.39,23.16,21.35,23.04,133449,0
+CRWL.US,D,20250317,000000,23.12,25.2968,23.11,24.55,199018,0
+CRWL.US,D,20250318,000000,24.12,24.86,23.53,24.3,132382,0
+CRWL.US,D,20250319,000000,24.67,26.69,24.24,25.89,173121,0
+CRWL.US,D,20250320,000000,25.26,26.16,24.3818,25,123348,0
+CRWL.US,D,20250321,000000,23.54,25.38,22.8,24.01,139401,0
+CRWL.US,D,20250324,000000,25.04,25.55,24.07,25.44,168056,0
+CRWL.US,D,20250325,000000,26.31,28.1,26.17,27.13,237600,0
+CRWL.US,D,20250326,000000,26.98,26.98,25.0406,25.2,104756,0
+CRWL.US,D,20250327,000000,24.775,25.13,23.74,24.54,44972,0
+CRWL.US,D,20250328,000000,24.25,24.41,22.7329,23.19,136747,0
+CRWL.US,D,20250331,000000,21.5929,22.66,20.75,22.57,90037,0
+CRWL.US,D,20250401,000000,23.41,23.91,22.5,23.91,109960,0
+CRWL.US,D,20250402,000000,22.97,25.6655,22.63,25.07,132214,0
+CRWL.US,D,20250403,000000,22.49,23.55,21.115,21.83,133075,0
+CRWL.US,D,20250404,000000,19.42,20.06,17.15,18.52,248616,0
+CRWL.US,D,20250407,000000,15.77,20.68,15.77,18.79,282946,0
+CRWL.US,D,20250408,000000,20.98,21.91,18.2,18.93,203324,0
+CRWL.US,D,20250409,000000,18.97,25.52,18.85,25,474603,0
+CRWL.US,D,20250410,000000,23.64,24.5624,21.98,23.78,175756,0
+CRWL.US,D,20250411,000000,23.29,25.037,22.775,24.88,122392,0
+CRWL.US,D,20250414,000000,26.05,26.3,24.25,25.07,99102,0
+CRWL.US,D,20250415,000000,25.4,27.82,25.2868,26.9,187439,0
+CRWL.US,D,20250416,000000,25.97,27.27,24.3,25.18,128464,0
+CRWL.US,D,20250417,000000,25.7,25.7,24.18,24.54,78331,0
+CRWL.US,D,20250421,000000,22.97,24.005,21.9101,22.86,115955,0
+CRWL.US,D,20250422,000000,23.3599,24.319,22.33,23.49,72883,0
+CRWL.US,D,20250423,000000,25.51,27.05,25.47,25.67,204640,0
+CRWL.US,D,20250424,000000,25.86,29.62,25.86,29.53,198083,0
+CRWL.US,D,20250425,000000,29.79,31.04,29.27,31.01,128451,0
+CRWL.US,D,20250428,000000,31.05,31.2,29.65,30.75,113138,0
+CRWL.US,D,20250429,000000,31.2,32,30.8,31.74,69806,0
+CRWL.US,D,20250430,000000,30.18,31.55,29.48,31.53,124177,0
+CRWL.US,D,20250501,000000,31.85,33.0083,31.31,31.89,86940,0
+CRWL.US,D,20250502,000000,32.83,33.66,32.35,33.23,71301,0
+CRWL.US,D,20250505,000000,32.64,34.7494,32.44,33.68,88299,0
+CRWL.US,D,20250506,000000,31.91,34.1491,31.7689,33.65,71693,0
+CRWL.US,D,20250507,000000,30.73,31.39,29.62,30.38,193572,0
+CRWL.US,D,20250508,000000,31.22,31.8406,30.6804,31.24,109056,0
+CRWL.US,D,20250509,000000,29.71,29.83,27.66,28.61,204542,0
+CRWL.US,D,20250512,000000,29.7,31.24,29.0998,31.24,175734,0
+CRWL.US,D,20250513,000000,31.02,33.84,31,32.66,97344,0
+CRWL.US,D,20250514,000000,33.28,33.46,31.4101,31.98,101428,0
+CRWL.US,D,20250515,000000,30.33,31.8118,30.15,31.29,73855,0
+CRWL.US,D,20250516,000000,31.59,32.75,31.5,32.67,99351,0
+CRWL.US,D,20250519,000000,31.49,33.429,31.44,33.23,73516,0
+CRWL.US,D,20250520,000000,32.81,32.945,32.07,32.9,58902,0
+CRWL.US,D,20250521,000000,32.09,34.1683,31.5441,31.73,173916,0
+CRWL.US,D,20250522,000000,31.11,33.77,31.11,33.14,79792,0
+CRWL.US,D,20250523,000000,32.16,35.42,32.16,34.82,384606,0
+CRWL.US,D,20250527,000000,36.07,37.71,35.43,37.39,185677,0
+CRWL.US,D,20250528,000000,37.49,37.49,36.3311,36.73,72394,0
+CRWL.US,D,20250529,000000,37.59,37.59,34.46,35.23,264131,0
+CRWL.US,D,20250530,000000,35.63,37.3,34.83,37.13,165484,0
+CRWL.US,D,20250602,000000,37.18,38.365,36.2556,38.3,269363,0
+CRWL.US,D,20250603,000000,38.55,40.28,38.25,39.73,855330,0
+CRWL.US,D,20250604,000000,34.01,36.8076,32.7564,35.18,1381254,0
+CRWL.US,D,20250605,000000,35.42,36.1593,33.92,35.44,439181,0
+CRWL.US,D,20250606,000000,35.58,37.7899,35.58,36.24,262730,0
+CRWL.US,D,20250609,000000,36.73,36.73,34.87,35.695,119191,0
+CRWL.US,D,20250610,000000,35.77,36.49,34.6306,36.18,105688,0
+CRWL.US,D,20250611,000000,36.08,38,35.79,37.51,260230,0
+CRWL.US,D,20250612,000000,37.02,39.4,37.02,38.28,194955,0
+CRWL.US,D,20250613,000000,37.19,38.8795,37,38.04,141938,0
+CRWL.US,D,20250616,000000,38.51,39.055,37.55,37.83,128104,0
+CRWL.US,D,20250617,000000,37.71,40.0954,37.15,39.81,163035,0
+CRWL.US,D,20250618,000000,39.59,39.59,37.67,38.64,117580,0
+CRWL.US,D,20250620,000000,38.97,39.4432,36.9005,37.23,141566,0
+CRWL.US,D,20250623,000000,36.49,40.03,34.93,39.655,455118,0
+CRWL.US,D,20250624,000000,39.81,39.93,37.91,38.64,261893,0
+CRWL.US,D,20250625,000000,39.16,40.9,39.0799,39.94,160033,0
+CRWL.US,D,20250626,000000,40.3,41.9,39.92,41.64,156644,0
+CRWL.US,D,20250627,000000,41.64,41.64,40.15,40.75,311436,0
+CRWL.US,D,20250630,000000,40.96,42.43,40.96,42.32,111037,0
+CRWL.US,D,20250701,000000,42.42,43.4899,37.67,39.47,204171,0
+CRWL.US,D,20250702,000000,39.06,40.07,39,40.06,87139,0
+CRWL.US,D,20250703,000000,40.63,43.43,40.63,42.75,155899,0
+CRWL.US,D,20250707,000000,41.77,41.9,40.3508,41.485,170749,0
+CRWL.US,D,20250708,000000,41.6075,42.05,40.29,41.7,89757,0
+CRWL.US,D,20250709,000000,42.28,42.7358,41.665,42.56,79122,0
+CRWL.US,D,20250710,000000,42.47,42.81,38.2237,38.54,299306,0
+CRWL.US,D,20250711,000000,38.53,38.63,36.7301,37.005,164743,0
+CRWL.US,D,20250714,000000,35.44,37.23,34.8,36.59,204028,0
+CRWL.US,D,20250715,000000,37,37.19,35.62,36.05,150396,0
+CRWL.US,D,20250716,000000,36.49,36.49,34.78,35.61,115446,0
+CRWL.US,D,20250717,000000,35.5,36.17,35.06,35.64,112792,0
+CRWL.US,D,20250718,000000,35.64,36.5983,34.888,36.42,136219,0
+CRWL.US,D,20250721,000000,36.94,38.5,36.225,37.315,313921,0
+CRWL.US,D,20250722,000000,37.18,37.77,35.5,35.6,106774,0
+CRWL.US,D,20250723,000000,35.63,35.63,33.25,34.3,173011,0
+CRWL.US,D,20250724,000000,34.5,35.0824,34,34.16,108207,0
+CRWL.US,D,20250725,000000,34.25,35.46,34,35.13,93540,0
+CRWL.US,D,20250728,000000,35.32,36.328,35.05,35.5,116334,0
+CRWL.US,D,20250729,000000,36.04,36.89,33.75,34.62,135421,0
+CRWL.US,D,20250730,000000,34.17,34.7065,32.97,34.47,122395,0
+CRWL.US,D,20250731,000000,35,35,32.84,32.91,93081,0
+CRWL.US,D,20250801,000000,32.14,32.7925,30.62,31.83,112297,0
+CRWL.US,D,20250804,000000,32.65,33.1861,32,33.05,83215,0
+CRWL.US,D,20250805,000000,33.06,33.27,30.605,30.99,215870,0
+CRWL.US,D,20250806,000000,31.19,32.4156,31.1316,32.34,131713,0
+CRWL.US,D,20250807,000000,32.12,32.44,28.1801,28.905,363387,0
+CRWL.US,D,20250808,000000,29.35,29.84,28,28.39,231378,0
+CRWL.US,D,20250811,000000,28.15,29.69,27.8,28.7,153753,0
+CRWL.US,D,20250812,000000,28.93,30.3,28.9,30.02,160812,0
+CRWL.US,D,20250813,000000,30.6,30.71,28.9,29.54,151430,0
+CRWL.US,D,20250814,000000,29.29,29.8,27.77,28.54,144488,0
+CRWL.US,D,20250815,000000,28.5,28.93,28.1619,28.89,84647,0
+CRWL.US,D,20250818,000000,28.49,28.9471,28,28.69,126252,0
+CRWL.US,D,20250819,000000,29.29,29.67,27.2244,27.44,171931,0
+CRWL.US,D,20250820,000000,27.3,27.8427,26.4,27.69,108399,0
+CRWL.US,D,20250821,000000,27.5,27.5,26.88,26.9428,56215,0
+CRWL.US,D,20250822,000000,27,28.365,26.67,27.65,172929,0
+CRWL.US,D,20250825,000000,28.23,28.4878,27.48,27.57,217158,0
+CRWL.US,D,20250826,000000,27.7,28.2999,27.23,27.64,306843,0
+CRWL.US,D,20250827,000000,28,28.6436,27.69,27.94,911826,0
+CRWL.US,D,20250828,000000,26.3,30.53,26.19,30.45,1112658,0
+CRWL.US,D,20250829,000000,30.8,31.3,27.4408,27.95,464727,0
+CRWL.US,D,20250902,000000,27.29,27.29,25.85,26.53,296368,0
+CRWL.US,D,20250903,000000,26.59,26.67,25.4252,26.46,277759,0
+CRWL.US,D,20250904,000000,26.45,26.8,25.16,26.46,193150,0
+CRWL.US,D,20250905,000000,26.68,27.1,25.75,27.06,195936,0
+CRWL.US,D,20250908,000000,27.28,28.51,26.9298,28.45,230293,0
+CRWL.US,D,20250909,000000,28.52,28.75,27.43,27.9,176271,0
+CRWL.US,D,20250910,000000,28.26,29.1,27.631,27.97,269378,0
+CRWL.US,D,20250911,000000,28.38,29.6869,28.38,29.1,315834,0
+CRWL.US,D,20250912,000000,29.32,30.33,29.22,29.4,241081,0
+CRWL.US,D,20250915,000000,30.2,31.1298,29.56,30.58,227648,0
+CRWL.US,D,20250916,000000,30.6,30.98,29.23,30.6,213643,0
+CRWL.US,D,20250917,000000,30.7,31.7237,29.063,30.54,348005,0
+CRWL.US,D,20250918,000000,33.67,38.6144,33,38.48,795194,0
+CRWL.US,D,20250919,000000,37.79,39,37.37,38.36,247515,0
+CRWL.US,D,20250922,000000,37.3,37.94,35.9839,36.98,340982,0
+CRWL.US,D,20250923,000000,36.6,36.87,35.1009,35.56,130393,0
+CRWL.US,D,20250924,000000,35.22,35.87,34.12,34.43,143675,0
+CRWL.US,D,20250925,000000,34.3,35.15,33.292,33.9,158307,0
+CRWL.US,D,20250926,000000,33.75,35.37,33.52,35.15,128230,0
+CRWL.US,D,20250929,000000,35.88,36.41,35.25,36.09,174567,0
+CRWL.US,D,20250930,000000,35.7,36.4,34.7,36.3,150341,0
+CRWL.US,D,20251001,000000,35.8,37.85,35.6,37.65,140395,0
+CRWL.US,D,20251002,000000,37.99,38.085,36.76,37.12,142925,0
+CRWL.US,D,20251003,000000,37.71,37.81,35.62,36.1,125713,0
+CRWL.US,D,20251006,000000,36.94,38.15,36.82,36.98,140805,0
+CRWL.US,D,20251007,000000,37.08,37.2039,34.14,35.43,116486,0
+CRWL.US,D,20251008,000000,35.98,39,35.98,39,330552,0
+CRWL.US,D,20251009,000000,39.03,39.16,37.79,38.7647,140104,0
+CRWL.US,D,20251010,000000,38.67,40.0301,36.34,36.36,369221,0
+CRWL.US,D,20251013,000000,37.43,38.98,37.05,38.6294,143687,0
+CRWL.US,D,20251014,000000,37.48,37.48,35.55,35.72,253477,0
+CRWL.US,D,20251015,000000,36.4,36.55,35.08,35.5816,107761,0
+CRWL.US,D,20251016,000000,35.9,36.92,33.6558,34.5808,150242,0
+CRWL.US,D,20251017,000000,33.92,35.07,33.72,34.9493,67536,0
+CRWL.US,D,20251020,000000,35.38,37.8008,35.38,37.665,190341,0
+CRWL.US,D,20251021,000000,37.38,38.1531,36.82,37.76,94679,0
+CRWL.US,D,20251022,000000,37.45,37.8025,35.8913,37.0922,126011,0
+CRWL.US,D,20251023,000000,36.84,40.39,36.84,40.35,369438,0
+CRWL.US,D,20251024,000000,41.26,42.32,40.191,41.0353,232637,0
+CRWL.US,D,20251027,000000,41.905,42.12,40.81,41.3913,128306,0
+CRWL.US,D,20251028,000000,42.74,45,42.5225,44.08,235697,0
+CRWL.US,D,20251029,000000,43.29,44.29,41.85,43.64,119004,0
+CRWL.US,D,20251030,000000,43.4,44.43,41.97,42.7268,109844,0
+CRWL.US,D,20251031,000000,43.26,44.33,42.53,43.21,133098,0
+CRWL.US,D,20251103,000000,44.28,45.3599,43.65,44.75,138147,0
+CRWL.US,D,20251104,000000,42.67,44.1584,41.2691,41.67,133397,0
+CRWL.US,D,20251105,000000,41.34,41.9179,40.53,41.7434,62814,0
+CRWL.US,D,20251106,000000,40.84,42.63,39.113,41.53,185126,0
+CRWL.US,D,20251107,000000,40.28,42.87,39.5102,42.53,96878,0
+CRWL.US,D,20251110,000000,43.88,45.51,43.194,45.359,89741,0
+CRWL.US,D,20251111,000000,44.96,45.355,44.4043,45.1488,116852,0
+CRWL.US,D,20251112,000000,46,46.3358,43.25,43.46,110425,0
+CRWL.US,D,20251113,000000,42.73,42.95,40.3019,40.7991,93026,0
+CRWL.US,D,20251114,000000,39.45,42.9,37.65,41.9036,108777,0
+CRWL.US,D,20251117,000000,42,42.4,40.27,40.637,55579,0
+CRWL.US,D,20251118,000000,39.8,40.56,38.25,38.2897,61339,0
+CRWL.US,D,20251119,000000,38.17,39.7299,37.75,39.1901,53191,0
+CRWL.US,D,20251120,000000,41.02,41.83,36.18,36.2802,89883,0
+CRWL.US,D,20251121,000000,35.35,36.01,32.8017,34.7038,153716,0
+CRWL.US,D,20251124,000000,35.53,37.3,35.22,36.9489,78523,0
+CRWL.US,D,20251125,000000,36.545,37.8939,34.98,37.7184,45906,0
+CRWL.US,D,20251126,000000,38,38,35.5,36.147,87253,0
+CRWL.US,D,20251128,000000,36.26,37.3088,36.26,37.18,42475,0
+CRWL.US,D,20251201,000000,36.42,36.7429,35.11,36.47,90922,0
+CRWL.US,D,20251202,000000,37.75,38.84,36.78,38.4,620127,0
+CRWL.US,D,20251203,000000,35.5,39.24,33.875,39.16,663280,0
+CRWL.US,D,20251204,000000,39.37,39.37,37.23,37.54,144965,0
+CRWL.US,D,20251205,000000,38.1,39.5,36.8312,37.27,204717,0
+CRWL.US,D,20251208,000000,37.39,38.532,37.1,37.835,47749,0
+CRWL.US,D,20251209,000000,37.63,39.9322,37.0442,38.29,89523,0
+CRWL.US,D,20251210,000000,37.73,38.7249,36.351,38.47,100985,0
+CRWL.US,D,20251211,000000,38.07,39.68,37.5,38.03,73184,0
+CRWL.US,D,20251212,000000,37.62,37.785,35.2801,36.1,70136,0
+CRWL.US,D,20251215,000000,36.33,36.6049,33.64,33.68,46434,0
+CRWL.US,D,20251216,000000,33.72,34.1199,33.115,33.8017,38772,0
+CRWL.US,D,20251217,000000,33.96,33.96,31.14,31.14,105101,0
+CRWL.US,D,20251218,000000,32.51,32.726,31.84,32.2188,78614,0
+CRWL.US,D,20251219,000000,32.58,33.55,32.325,32.6736,48855,0
+CRWL.US,D,20251222,000000,32.39,33.25,31.8873,33.05,52737,0
+CRWL.US,D,20251223,000000,32.57,32.879,31.6,32.41,71745,0
+CRWL.US,D,20251224,000000,32.07,32.66,31.325,32.293,26116,0
+CRWL.US,D,20251226,000000,31.8,32.6499,31.746,32.46,39730,0
+CRWL.US,D,20251229,000000,32.12,32.53,31.65,31.7812,26227,0
+CRWL.US,D,20251230,000000,31.87,32.07,31.36,31.95,62543,0
+CRWL.US,D,20251231,000000,31.9,31.9,30.74,30.8066,58677,0
+CRWL.US,D,20260102,000000,31.56,31.56,28.2101,28.7389,147143,0
+CRWL.US,D,20260105,000000,29.26,30.39,29,29.1149,115491,0
+CRWL.US,D,20260106,000000,29.2,29.56,28.44,29.3497,84358,0
+CRWL.US,D,20260107,000000,30.35,32.92,30.1,32.45,264953,0
+CRWL.US,D,20260108,000000,31.87,31.87,29.54,29.89,148680,0
+CRWL.US,D,20260109,000000,30.375,31.4,30.213,30.7765,160138,0
+CRWL.US,D,20260112,000000,29.25,30.48,29.22,30.18,162261,0
+CRWL.US,D,20260113,000000,30.33,31.4,29.4487,30.39,90771,0
+CRWL.US,D,20260114,000000,30.33,31.4201,28.26,29.34,158774,0
+CRWL.US,D,20260115,000000,29.6,30.85,28.0284,28.59,189016,0
+CRWL.US,D,20260116,000000,28.7,29.1,27.1744,28.55,177685,0
+CRWL.US,D,20260120,000000,27.15,27.9999,26.726,27.0232,94213,0
+CRWL.US,D,20260121,000000,26.98,28.6,26.66,27.36,121795,0
+CRWL.US,D,20260122,000000,28.31,28.48,27.5,28.48,77659,0
+CRWL.US,D,20260123,000000,28.4,28.8529,27.77,28.18,74580,0
+CRWL.US,D,20260126,000000,28.25,30.3159,28.23,30.24,142145,0
+CRWL.US,D,20260127,000000,31.25,32.5076,30.82,31.24,266656,0
+CRWL.US,D,20260128,000000,31.71,32.51,30.15,30.15,129653,0
+CRWL.US,D,20260129,000000,29.16,29.16,25.3275,27.0015,296896,0
+CRWL.US,D,20260130,000000,26.4,27.405,26.27,26.5419,171497,0
+CRWL.US,D,20260202,000000,26.26,27.2928,25.7201,26.2676,101531,0
+CRWL.US,D,20260203,000000,26.02,26.02,23.42,24.2,242134,0
+CRWL.US,D,20260204,000000,23.3,24.2989,21.905,23.454,404625,0
+CRWL.US,D,20260205,000000,23.24,23.5,18.87,19.1445,352492,0
+CRWL.US,D,20260206,000000,20.16,21.1,19.3,20.91,293441,0
+CRWL.US,D,20260209,000000,20.88,22.515,19.95,22.3002,203234,0
+CRWL.US,D,20260210,000000,21.77,23.44,21.52,22.9011,186800,0
+CRWL.US,D,20260211,000000,23.03,23.2098,21.91,23.1308,116248,0
+CRWL.US,D,20260212,000000,23.47,23.6,21.6113,22.6287,132920,0
+CRWL.US,D,20260213,000000,22.93,24.9241,22.74,24.528,216408,0
+CRWL.US,D,20260217,000000,23.84,23.84,21.1501,22.781,254525,0
+CRWL.US,D,20260218,000000,22.42,23.55,21.7,22.91,119855,0

daily/us/nasdaq etfs/cscl.us.txt

@@ -0,0 +1,164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSCL.US,D,20250625,000000,25.17,25.37,25.17,25.222,27044,0
+CSCL.US,D,20250626,000000,25.53,25.89,25.53,25.82,2971,0
+CSCL.US,D,20250627,000000,25.5694,25.81,25.23,25.56,24771,0
+CSCL.US,D,20250630,000000,25.989,26.12,25.85,26.06,3301,0
+CSCL.US,D,20250701,000000,25.74,25.85,25.5194,25.85,1370,0
+CSCL.US,D,20250703,000000,25.85,26.52,25.85,26.33,3848,0
+CSCL.US,D,20250707,000000,26.11,26.13,25.81,25.99,2325,0
+CSCL.US,D,20250708,000000,25.9127,25.9127,25.53,25.7,3073,0
+CSCL.US,D,20250709,000000,25.53,26.22,25.53,26.22,3946,0
+CSCL.US,D,20250710,000000,25.95,26.209,25.75,25.88,3393,0
+CSCL.US,D,20250711,000000,25.289,25.289,25,25.18,1460,0
+CSCL.US,D,20250714,000000,25.04,25.1,24.72,25.1,7359,0
+CSCL.US,D,20250715,000000,24.83,24.9,24.58,24.59,3296,0
+CSCL.US,D,20250716,000000,24.695,24.82,24.5513,24.69,6507,0
+CSCL.US,D,20250717,000000,24.88,25.5099,24.88,25.405,10885,0
+CSCL.US,D,20250718,000000,25.5,25.66,25.165,25.165,5049,0
+CSCL.US,D,20250721,000000,24.9716,25.564,24.9716,25.365,13658,0
+CSCL.US,D,20250722,000000,25.41,25.46,25.235,25.235,6124,0
+CSCL.US,D,20250723,000000,25.3299,25.59,25.265,25.5088,18221,0
+CSCL.US,D,20250724,000000,25.08,25.345,25.08,25.345,5365,0
+CSCL.US,D,20250725,000000,25.359,25.6,25.22,25.58,9768,0
+CSCL.US,D,20250728,000000,24.98,25.0151,24.5929,24.9846,5568,0
+CSCL.US,D,20250729,000000,25.5615,25.5615,24.9578,24.986,2074,0
+CSCL.US,D,20250730,000000,25.3207,25.38,25.14,25.2141,15621,0
+CSCL.US,D,20250731,000000,25.515,25.8899,25.0792,25.0792,5572,0
+CSCL.US,D,20250801,000000,24.25,24.549,23.9801,24.3707,9202,0
+CSCL.US,D,20250804,000000,25.01,25.325,25.0025,25.325,3144,0
+CSCL.US,D,20250805,000000,25.57,25.57,24.5943,24.5943,2571,0
+CSCL.US,D,20250806,000000,25.23,25.84,25.23,25.8398,8567,0
+CSCL.US,D,20250807,000000,26.39,26.39,25.9,26.327,7398,0
+CSCL.US,D,20250808,000000,26.7772,27.85,26.7772,27.7702,17645,0
+CSCL.US,D,20250811,000000,28.33,28.33,26.64,26.8537,40542,0
+CSCL.US,D,20250812,000000,26.85,27.53,26.85,27.4337,22716,0
+CSCL.US,D,20250813,000000,27.83,27.83,26.6,26.64,106901,0
+CSCL.US,D,20250814,000000,24.91,26.7,24.57,25.8329,60283,0
+CSCL.US,D,20250815,000000,25.02,25.02,23.2,23.44,36084,0
+CSCL.US,D,20250818,000000,23.38,24.12,23.27,23.96,8587,0
+CSCL.US,D,20250819,000000,23.94,24.3413,23.86,23.86,14783,0
+CSCL.US,D,20250820,000000,23.79,24.0995,23.7,24.0995,52970,0
+CSCL.US,D,20250821,000000,23.9057,24.0006,23.82,24.0006,2101,0
+CSCL.US,D,20250822,000000,24.23,24.53,23.99,24.178,19404,0
+CSCL.US,D,20250825,000000,24.22,24.3036,24.01,24.1061,5569,0
+CSCL.US,D,20250826,000000,24.475,24.984,24.41,24.984,10200,0
+CSCL.US,D,20250827,000000,25,25.1798,24.98,24.98,5079,0
+CSCL.US,D,20250828,000000,25.17,25.81,25.17,25.7174,15132,0
+CSCL.US,D,20250829,000000,25.469,25.469,25.27,25.4114,5012,0
+CSCL.US,D,20250902,000000,24.25,24.8,24.23,24.4209,10362,0
+CSCL.US,D,20250903,000000,24.42,24.42,24.1749,24.3166,7797,0
+CSCL.US,D,20250904,000000,24.4091,24.65,24.24,24.5736,4015,0
+CSCL.US,D,20250905,000000,24.27,24.27,23.56,23.7152,7426,0
+CSCL.US,D,20250908,000000,23.5,23.86,23.5,23.7279,1731,0
+CSCL.US,D,20250909,000000,23.86,24.1095,23.86,24.1095,7059,0
+CSCL.US,D,20250910,000000,24.12,24.6822,24.12,24.659,18004,0
+CSCL.US,D,20250911,000000,24.59,24.94,24.221,24.3442,9382,0
+CSCL.US,D,20250912,000000,23.29,23.69,23.17,23.4656,25341,0
+CSCL.US,D,20250915,000000,23.35,23.7554,23.35,23.7554,8811,0
+CSCL.US,D,20250916,000000,23.71,23.8199,23.5956,23.7793,6713,0
+CSCL.US,D,20250917,000000,23.64,24.28,23.64,24.2311,3458,0
+CSCL.US,D,20250918,000000,24.43,24.965,24.222,24.965,4772,0
+CSCL.US,D,20250919,000000,24.1983,24.6005,23.85,24.6005,9694,0
+CSCL.US,D,20250922,000000,24.18,24.2587,23.9417,24.2413,4862,0
+CSCL.US,D,20250923,000000,23.99,24.3,23.5771,23.8731,6742,0
+CSCL.US,D,20250924,000000,23.85,23.85,23.42,23.7346,7698,0
+CSCL.US,D,20250925,000000,23.7431,24.3,23.7431,24.0756,7259,0
+CSCL.US,D,20250926,000000,24.0399,24.0399,23.4,23.6296,4108,0
+CSCL.US,D,20250929,000000,23.975,24.1,23.851,23.9474,4283,0
+CSCL.US,D,20250930,000000,24,24.6423,24,24.43,8324,0
+CSCL.US,D,20251001,000000,24.3,24.7,24.1956,24.7,3436,0
+CSCL.US,D,20251002,000000,25.01,25.1,24.3645,24.3645,6420,0
+CSCL.US,D,20251003,000000,24.2601,24.7611,24.2601,24.3593,1404,0
+CSCL.US,D,20251006,000000,24.839,25.0572,24.3326,25.0526,13987,0
+CSCL.US,D,20251007,000000,25.18,25.18,24.7609,25.0951,16999,0
+CSCL.US,D,20251008,000000,25.3089,26.32,25.3089,26.0686,42172,0
+CSCL.US,D,20251009,000000,26.11,26.14,25.29,25.7593,14867,0
+CSCL.US,D,20251010,000000,25.86,26.32,24.2939,24.2939,19021,0
+CSCL.US,D,20251013,000000,24.82,24.95,23.8,23.9266,15992,0
+CSCL.US,D,20251014,000000,23.7,25.11,23.7,24.765,11540,0
+CSCL.US,D,20251015,000000,24.97,25.83,24.97,25.345,9187,0
+CSCL.US,D,20251016,000000,25.54,25.541,24.67,25.035,11182,0
+CSCL.US,D,20251017,000000,24.87,26.12,24.87,25.807,7557,0
+CSCL.US,D,20251020,000000,26.3199,26.3199,25.911,26.2049,8054,0
+CSCL.US,D,20251021,000000,26.09,26.57,26.09,26.2822,5056,0
+CSCL.US,D,20251022,000000,26.23,26.24,25.591,26.175,5379,0
+CSCL.US,D,20251023,000000,26.24,26.5828,25.82,25.8722,3224,0
+CSCL.US,D,20251024,000000,26.0348,26.16,25.83,26.1003,2470,0
+CSCL.US,D,20251027,000000,26.141,26.67,26.14,26.6605,6934,0
+CSCL.US,D,20251028,000000,26.73,27.5865,26.6168,27.5865,12010,0
+CSCL.US,D,20251029,000000,27.51,27.51,26.35,26.5464,4287,0
+CSCL.US,D,20251030,000000,26.96,27.777,26.96,27.777,6836,0
+CSCL.US,D,20251031,000000,27.599,28,27.55,27.912,12688,0
+CSCL.US,D,20251103,000000,29.25,29.25,28.4,28.8921,23605,0
+CSCL.US,D,20251104,000000,28.235,28.28,27.14,27.1969,14213,0
+CSCL.US,D,20251105,000000,26.82,27.35,26.72,27.06,18640,0
+CSCL.US,D,20251106,000000,27.12,27.12,26.2199,26.2228,3522,0
+CSCL.US,D,20251107,000000,26.393,26.4401,25.921,26.237,4557,0
+CSCL.US,D,20251110,000000,26.82,27.231,26.37,27.014,32391,0
+CSCL.US,D,20251111,000000,26.73,27.029,26.3502,26.691,10218,0
+CSCL.US,D,20251112,000000,26.93,28.59,26.7526,28.4852,91562,0
+CSCL.US,D,20251113,000000,31.33,32.11,30.47,30.9765,72544,0
+CSCL.US,D,20251114,000000,30.29,31.88,29,31.5067,28628,0
+CSCL.US,D,20251117,000000,32,32.49,31.09,31.1979,17064,0
+CSCL.US,D,20251118,000000,31.06,31.15,30.2633,30.98,12106,0
+CSCL.US,D,20251119,000000,31.565,31.993,31.3773,31.77,13597,0
+CSCL.US,D,20251120,000000,32.34,33.0019,29.26,29.2919,82239,0
+CSCL.US,D,20251121,000000,29.72,30.4,29.59,29.7652,25308,0
+CSCL.US,D,20251124,000000,30.31,30.31,29.56,29.98,19521,0
+CSCL.US,D,20251125,000000,30.09,30.16,29.83,29.9,5266,0
+CSCL.US,D,20251126,000000,30.12,30.12,29.28,29.7784,8003,0
+CSCL.US,D,20251128,000000,29.92,30.3418,29.6601,30.3418,7385,0
+CSCL.US,D,20251201,000000,30.2325,30.2325,29.6199,29.6287,3890,0
+CSCL.US,D,20251202,000000,29.73,30.38,29.5643,30.3591,11348,0
+CSCL.US,D,20251203,000000,29.93,31.09,29.5,31.0444,18230,0
+CSCL.US,D,20251204,000000,30.807,30.9981,30.65,30.9981,3514,0
+CSCL.US,D,20251205,000000,31.015,31.23,30.83,31.1449,2396,0
+CSCL.US,D,20251208,000000,31.74,32.1899,31.74,31.8233,18140,0
+CSCL.US,D,20251209,000000,31.91,32.6285,31.77,32.3805,22565,0
+CSCL.US,D,20251210,000000,32.02,33.3399,32.02,32.9832,16619,0
+CSCL.US,D,20251211,000000,32.83,32.97,31.7725,32.0906,7554,0
+CSCL.US,D,20251212,000000,31.81,31.81,30.87,30.9179,11603,0
+CSCL.US,D,20251215,000000,31.3,31.505,30.79,31.3,17920,0
+CSCL.US,D,20251216,000000,31.54,31.54,30.56,30.7621,7454,0
+CSCL.US,D,20251217,000000,30.301,30.301,29.44,29.4762,8898,0
+CSCL.US,D,20251218,000000,30.155,30.42,30.13,30.2128,2256,0
+CSCL.US,D,20251219,000000,30.13,31.77,30.13,31.3063,6959,0
+CSCL.US,D,20251222,000000,31.89,31.89,30.96,31.1233,8911,0
+CSCL.US,D,20251223,000000,30.66,30.8156,30.5,30.8156,3920,0
+CSCL.US,D,20251224,000000,30.98,30.98,30.67,30.84,1163,0
+CSCL.US,D,20251226,000000,30.7448,30.875,30.66,30.875,1795,0
+CSCL.US,D,20251229,000000,30.93,30.93,30.34,30.53,2691,0
+CSCL.US,D,20251230,000000,30.36,30.4,30.195,30.2935,1591,0
+CSCL.US,D,20251231,000000,30.08,30.424,29.9468,29.9468,4549,0
+CSCL.US,D,20260102,000000,29.82,29.82,29.16,29.4711,3771,0
+CSCL.US,D,20260105,000000,29.86,29.86,29.05,29.1187,3240,0
+CSCL.US,D,20260106,000000,29.18,29.18,28.6695,28.8511,29836,0
+CSCL.US,D,20260107,000000,28.65,28.81,28.1,28.4212,24093,0
+CSCL.US,D,20260108,000000,27.83,28.06,27.68,27.8506,22770,0
+CSCL.US,D,20260109,000000,27.76,27.9356,27.6,27.7429,3178,0
+CSCL.US,D,20260112,000000,27.549,27.88,27.5,27.8518,5114,0
+CSCL.US,D,20260113,000000,28.1672,28.9097,28.1672,28.9097,4169,0
+CSCL.US,D,20260114,000000,28.32,28.32,27.75,28.1203,5549,0
+CSCL.US,D,20260115,000000,28.64,29.3399,28.64,28.705,9338,0
+CSCL.US,D,20260116,000000,28.5705,28.71,28.3,28.6925,8654,0
+CSCL.US,D,20260120,000000,28.1,28.1,27.19,27.2363,3976,0
+CSCL.US,D,20260121,000000,27.493,27.9354,27.085,27.4868,5970,0
+CSCL.US,D,20260122,000000,27.52,28.1744,27.52,27.945,1956,0
+CSCL.US,D,20260123,000000,27.9841,28.31,27.89,28.1538,2405,0
+CSCL.US,D,20260126,000000,29.35,30.16,29.35,29.935,8033,0
+CSCL.US,D,20260127,000000,30.36,31.305,30.36,31.245,15586,0
+CSCL.US,D,20260128,000000,31.25,31.49,30.89,31.4579,7815,0
+CSCL.US,D,20260129,000000,31.6,31.6,30.4404,31.0138,11055,0
+CSCL.US,D,20260130,000000,29.95,31.02,29.95,30.8723,7289,0
+CSCL.US,D,20260202,000000,30.86,33.03,30.86,32.6991,8672,0
+CSCL.US,D,20260203,000000,34.24,34.82,33.53,34.7142,18214,0
+CSCL.US,D,20260204,000000,35.33,35.33,33.03,33.1002,11590,0
+CSCL.US,D,20260205,000000,33.85,34.6,33.7,34.0448,5331,0
+CSCL.US,D,20260206,000000,35.4,36.19,34.96,36.1174,13506,0
+CSCL.US,D,20260209,000000,36.03,38.1056,36.03,37.76,36782,0
+CSCL.US,D,20260210,000000,38.05,38.9,37.2,37.31,82008,0
+CSCL.US,D,20260211,000000,37.42,37.91,36.2101,36.88,72891,0
+CSCL.US,D,20260212,000000,31.65,32.1,26.865,27.51,99558,0
+CSCL.US,D,20260213,000000,26.93,29.1,26.63,28.81,35371,0
+CSCL.US,D,20260217,000000,28.92,29.2338,28.44,28.74,31787,0
+CSCL.US,D,20260218,000000,28.75,30,28.75,29.83,18486,0

daily/us/nasdaq etfs/cvnx.us.txt

@@ -0,0 +1,181 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CVNX.US,D,20250602,000000,20.9,21.37,19.7154,21.35,16618,0
+CVNX.US,D,20250603,000000,21.7862,22.5688,21.671,22.41,18172,0
+CVNX.US,D,20250604,000000,22.11,23.37,22,23.12,9821,0
+CVNX.US,D,20250605,000000,22.82,23.53,22.41,22.95,9826,0
+CVNX.US,D,20250606,000000,23.7,23.7,22.5,22.65,5482,0
+CVNX.US,D,20250609,000000,21.5,22.44,21.1,22.44,10621,0
+CVNX.US,D,20250610,000000,22.532,23,21.2487,22.13,9128,0
+CVNX.US,D,20250611,000000,21.88,22.55,21.86,22.4,3477,0
+CVNX.US,D,20250612,000000,21.7682,21.8,19.4977,19.57,21835,0
+CVNX.US,D,20250613,000000,17.9273,18.64,16.6401,16.88,35700,0
+CVNX.US,D,20250616,000000,17.56,17.56,15.429,15.97,59782,0
+CVNX.US,D,20250617,000000,15.74,16.56,15.74,16.52,38195,0
+CVNX.US,D,20250618,000000,16.5,18.06,16.46,18.06,31629,0
+CVNX.US,D,20250620,000000,18.7925,19.37,18.105,19.32,24638,0
+CVNX.US,D,20250623,000000,18.73,19.77,17.69,19.48,29292,0
+CVNX.US,D,20250624,000000,20,20.33,19.65,19.82,19077,0
+CVNX.US,D,20250625,000000,20.21,20.23,18.4606,18.92,21463,0
+CVNX.US,D,20250626,000000,18.6294,18.81,17.71,17.82,20459,0
+CVNX.US,D,20250627,000000,17.87,19.32,17.76,19.32,8197,0
+CVNX.US,D,20250630,000000,19.91,21.56,19.8,21.56,32344,0
+CVNX.US,D,20250701,000000,21.36,22,20.83,21.27,18708,0
+CVNX.US,D,20250702,000000,21.9599,22.7184,21.506,22.35,9014,0
+CVNX.US,D,20250703,000000,22.36,22.83,21.8312,22.83,9708,0
+CVNX.US,D,20250707,000000,22.85,24.23,22.6401,23.77,14348,0
+CVNX.US,D,20250708,000000,24.65,24.65,22.16,22.58,24957,0
+CVNX.US,D,20250709,000000,22.2,23.2956,22.05,23.24,5921,0
+CVNX.US,D,20250710,000000,23.16,23.92,22.25,22.25,19309,0
+CVNX.US,D,20250711,000000,22.5,23,21.81,22.29,15338,0
+CVNX.US,D,20250714,000000,22.03,23.47,21.93,22.57,15684,0
+CVNX.US,D,20250715,000000,22.09,23,20,23,10495,0
+CVNX.US,D,20250716,000000,22.6769,23.5,22.6769,23.1494,12533,0
+CVNX.US,D,20250717,000000,23.4,23.79,22.12,22.3476,13288,0
+CVNX.US,D,20250718,000000,22.28,22.3,21.1001,22.2922,8432,0
+CVNX.US,D,20250721,000000,21.65,22.0842,21.5,21.8571,8566,0
+CVNX.US,D,20250722,000000,21.01,22.24,20.42,21.77,10345,0
+CVNX.US,D,20250723,000000,21.0285,21.67,20.4,21.6481,17115,0
+CVNX.US,D,20250724,000000,21.6523,21.6523,19.5,19.57,14734,0
+CVNX.US,D,20250725,000000,20.8,21.2,19.92,20.3113,21538,0
+CVNX.US,D,20250728,000000,20.59,21.25,20.59,20.895,11258,0
+CVNX.US,D,20250729,000000,21.76,21.76,19.9,20.9308,15684,0
+CVNX.US,D,20250730,000000,20.62,21.2984,20.02,20.5998,54757,0
+CVNX.US,D,20250731,000000,27.64,30.3,25.66,27.87,93695,0
+CVNX.US,D,20250801,000000,25.66,25.9401,23.83,24.4669,32127,0
+CVNX.US,D,20250804,000000,24.26,24.5,22.3501,23.3994,18494,0
+CVNX.US,D,20250805,000000,23.86,24.5399,21.41,22.0178,14982,0
+CVNX.US,D,20250806,000000,21.99,22.6137,21.65,22.61,13050,0
+CVNX.US,D,20250807,000000,23.81,24.2937,22.1,22.8461,34979,0
+CVNX.US,D,20250808,000000,22.29,22.29,20.834,21.3,32698,0
+CVNX.US,D,20250811,000000,21.31,21.91,20.8,21.2601,17302,0
+CVNX.US,D,20250812,000000,21.76,22.3,20.2,21.2088,27756,0
+CVNX.US,D,20250813,000000,21.1,22.0144,21.1,21.8265,15936,0
+CVNX.US,D,20250814,000000,21.64,21.67,19.83,20.9963,16572,0
+CVNX.US,D,20250815,000000,20.69,21.94,20.38,21.7862,14067,0
+CVNX.US,D,20250818,000000,22,23.44,22,22.9487,23874,0
+CVNX.US,D,20250819,000000,22.68,22.68,20.7102,20.9987,19586,0
+CVNX.US,D,20250820,000000,19.49,20.7467,17.94,20.3791,33052,0
+CVNX.US,D,20250821,000000,19.915,20.4906,19.85,20.3231,6674,0
+CVNX.US,D,20250822,000000,20.05,23.07,19.97,22.3953,41819,0
+CVNX.US,D,20250825,000000,22.49,23.84,22.3585,23.1025,29402,0
+CVNX.US,D,20250826,000000,22.85,24.38,22.6467,24.2303,25384,0
+CVNX.US,D,20250827,000000,24.44,24.483,23.54,23.8834,16247,0
+CVNX.US,D,20250828,000000,24.36,24.99,24.165,24.9275,7946,0
+CVNX.US,D,20250829,000000,24.4,24.4615,23.53,24.2208,15936,0
+CVNX.US,D,20250902,000000,22.739,23.85,22.5,23.5301,14947,0
+CVNX.US,D,20250903,000000,23.49,24.0228,22.645,22.9647,6346,0
+CVNX.US,D,20250904,000000,23.575,24.11,22.4072,24.0486,6893,0
+CVNX.US,D,20250905,000000,24.6032,24.6032,22.14,23.8097,9577,0
+CVNX.US,D,20250908,000000,23.53,24.94,23.355,24.1388,18497,0
+CVNX.US,D,20250909,000000,24.51,24.7599,23.67,24.5518,14941,0
+CVNX.US,D,20250910,000000,25.06,25.25,23.2,23.3721,13818,0
+CVNX.US,D,20250911,000000,23.46,23.46,21.6786,21.8803,16722,0
+CVNX.US,D,20250912,000000,21.51,23.75,21.42,22.7141,21881,0
+CVNX.US,D,20250915,000000,22.71,23.63,22.703,23.1272,5948,0
+CVNX.US,D,20250916,000000,23.26,23.2689,22.44,23.1209,14065,0
+CVNX.US,D,20250917,000000,23.68,24.98,23.5671,24.705,44556,0
+CVNX.US,D,20250918,000000,25.5,27.1853,24.55,24.7987,53275,0
+CVNX.US,D,20250919,000000,25.8,26.5826,25.22,26.5671,19191,0
+CVNX.US,D,20250922,000000,25.79,26.6261,25.54,26.4971,10549,0
+CVNX.US,D,20250923,000000,26.56,26.84,24.42,24.6577,23541,0
+CVNX.US,D,20250924,000000,24.761,24.761,23.48,24.2128,14423,0
+CVNX.US,D,20250925,000000,22.37,24.65,21.78,23.7353,33223,0
+CVNX.US,D,20250926,000000,23.62,23.62,22.45,23.4228,7070,0
+CVNX.US,D,20250929,000000,23.98,26.71,23.83,26.3323,34727,0
+CVNX.US,D,20250930,000000,26.39,26.59,24.26,24.5066,37630,0
+CVNX.US,D,20251001,000000,25.98,27.25,25.18,26.7275,22048,0
+CVNX.US,D,20251002,000000,27.18,27.18,25.7487,26.33,20147,0
+CVNX.US,D,20251003,000000,26.5,26.5,23.75,24.1077,18797,0
+CVNX.US,D,20251006,000000,24.22,24.29,22.8,23.2869,21060,0
+CVNX.US,D,20251007,000000,23.6499,24.06,22.29,23.2707,26089,0
+CVNX.US,D,20251008,000000,23.62,23.62,22.2,22.2273,21533,0
+CVNX.US,D,20251009,000000,21.98,22.1,20.4548,21.8097,25215,0
+CVNX.US,D,20251010,000000,22.24,22.3315,18.2501,18.3517,53897,0
+CVNX.US,D,20251013,000000,18.455,19.35,18.455,19.2156,13328,0
+CVNX.US,D,20251014,000000,17.82,20.3609,17.488187,19.79,16059,0
+CVNX.US,D,20251015,000000,21.12,22,20.67,21.1618,12682,0
+CVNX.US,D,20251016,000000,21.25,21.85,19.5778,19.815,8710,0
+CVNX.US,D,20251017,000000,18.74,18.8617,17.68,18.29,12562,0
+CVNX.US,D,20251020,000000,18.45,19.25,17.62,18.955,9637,0
+CVNX.US,D,20251021,000000,20.25,21.1466,19.19,20.985,31760,0
+CVNX.US,D,20251022,000000,20.5,20.5,15.8,17.6329,128964,0
+CVNX.US,D,20251023,000000,16.1,19.0699,16.1,19.0699,34788,0
+CVNX.US,D,20251024,000000,19.72,20.97,19.72,20.232,100805,0
+CVNX.US,D,20251027,000000,20.89,21.68,20.06,20.6609,91005,0
+CVNX.US,D,20251028,000000,22,22.74,21.25,21.4605,99789,0
+CVNX.US,D,20251029,000000,21.64,22.52,20.05,20.72,231432,0
+CVNX.US,D,20251030,000000,15.62,17.25,14.5,15.07,254042,0
+CVNX.US,D,20251031,000000,15.35,15.35,14.1748,15.23,63606,0
+CVNX.US,D,20251103,000000,14.84,17.6893,14.8,17.5891,112467,0
+CVNX.US,D,20251104,000000,16.35,16.7,15.15,15.1798,41589,0
+CVNX.US,D,20251105,000000,15.05,16.9199,14.96,15.041,51210,0
+CVNX.US,D,20251106,000000,14.47,15.12,13.14,13.2435,57924,0
+CVNX.US,D,20251107,000000,12.91,14.5999,12.62,14.3604,49203,0
+CVNX.US,D,20251110,000000,14.91,16.56,14.91,16.1813,25845,0
+CVNX.US,D,20251111,000000,16.351,16.85,15.7856,16.5851,22032,0
+CVNX.US,D,20251112,000000,17.6,18.3526,16.71,16.7999,37788,0
+CVNX.US,D,20251113,000000,16.295,16.636,15.29,15.7495,22812,0
+CVNX.US,D,20251114,000000,14.4,16.87,14.4,15.7085,25756,0
+CVNX.US,D,20251117,000000,15.61,17.19,15.14,16.1111,39493,0
+CVNX.US,D,20251118,000000,16.1,16.5,14.955,15.6831,21923,0
+CVNX.US,D,20251119,000000,16.1372,16.8156,15.79,16.8156,20731,0
+CVNX.US,D,20251120,000000,16.88,17.8,14.8355,15.1006,29407,0
+CVNX.US,D,20251121,000000,15.604,16.22,14.7,14.8602,33420,0
+CVNX.US,D,20251124,000000,15.88,17.14,15.88,16.7719,27079,0
+CVNX.US,D,20251125,000000,17.0985,18.77,16.64,18.7019,29225,0
+CVNX.US,D,20251126,000000,19.27,20.128,18.7051,19.4991,30114,0
+CVNX.US,D,20251128,000000,20.05,21.3273,20.05,21.0835,19136,0
+CVNX.US,D,20251201,000000,20.84,22.165,20.66,21.3816,26204,0
+CVNX.US,D,20251202,000000,21.98,23.0156,20.96,22.1376,28517,0
+CVNX.US,D,20251203,000000,21.77,24.33,21.77,23.6089,37256,0
+CVNX.US,D,20251204,000000,23.48,24.245,22.565,24.0634,21384,0
+CVNX.US,D,20251205,000000,24.205,25,24.1227,24.1938,81491,0
+CVNX.US,D,20251208,000000,28,30.81,27.1426,29.923,220438,0
+CVNX.US,D,20251209,000000,29.65,31.315,28.69,31.0354,58670,0
+CVNX.US,D,20251210,000000,31.19,33.4254,30.933,32.578,50671,0
+CVNX.US,D,20251211,000000,32.23,33.565,32.09,32.94,38947,0
+CVNX.US,D,20251212,000000,32.79,34.99,30.5601,30.8329,41258,0
+CVNX.US,D,20251215,000000,32.09,32.16,29.51,29.8781,29165,0
+CVNX.US,D,20251216,000000,30.0484,31.919,30.0484,30.8688,27823,0
+CVNX.US,D,20251217,000000,31.3696,31.65,29.53,29.534,17255,0
+CVNX.US,D,20251218,000000,30.1049,32.27,30.09,32.0944,61654,0
+CVNX.US,D,20251219,000000,32.19,33.25,29.77,30.0381,34091,0
+CVNX.US,D,20251222,000000,29.63,30.9,27.165,27.46,95699,0
+CVNX.US,D,20251223,000000,27.48,28.325,26.44,28.1105,17991,0
+CVNX.US,D,20251224,000000,28.41,28.93,28.41,28.6981,8378,0
+CVNX.US,D,20251226,000000,28.78,28.78,28.04,28.2161,28009,0
+CVNX.US,D,20251229,000000,28.4,28.4,26.9752,27.545,14728,0
+CVNX.US,D,20251230,000000,27.14,27.5896,27.05,27.0609,14391,0
+CVNX.US,D,20251231,000000,26.8416,26.88,26.0101,26.13,10209,0
+CVNX.US,D,20260102,000000,26.03,26.031,22.21,23.2897,40304,0
+CVNX.US,D,20260105,000000,23.61,27.34,23.61,26.8708,38548,0
+CVNX.US,D,20260106,000000,27.24,28.2868,26.5,28.2868,17914,0
+CVNX.US,D,20260107,000000,28.62,29.81,28.205,29.5274,14819,0
+CVNX.US,D,20260108,000000,28.91,30.005,27.1,28.3547,29611,0
+CVNX.US,D,20260109,000000,29.2,31.21,29.09,31.0724,23939,0
+CVNX.US,D,20260112,000000,30.34,32,30.24,31.1528,10944,0
+CVNX.US,D,20260113,000000,32.06,32.06,30.03,31.5925,27156,0
+CVNX.US,D,20260114,000000,31.0245,32.2,29.31,30.2806,18357,0
+CVNX.US,D,20260115,000000,32.21,32.21,30.14,30.5426,11375,0
+CVNX.US,D,20260116,000000,29.68,30.7,28.01,28.1428,14995,0
+CVNX.US,D,20260120,000000,26.8,28.925,26.8,27.9935,13301,0
+CVNX.US,D,20260121,000000,28.13,29.82,28.13,29.6955,10538,0
+CVNX.US,D,20260122,000000,30.64,32.95,30.64,32.95,29654,0
+CVNX.US,D,20260123,000000,32.93,33.4484,30.52,31.8861,22068,0
+CVNX.US,D,20260126,000000,32.1,33.2,31.32,31.9094,15697,0
+CVNX.US,D,20260127,000000,31.74,33.305,30.79,32.6322,5136,0
+CVNX.US,D,20260128,000000,32.8,32.8,18.5,23.013,488618,0
+CVNX.US,D,20260129,000000,25.19,27.5575,23.8,25.2909,120689,0
+CVNX.US,D,20260130,000000,25.06,25.06,21.54,21.9888,48039,0
+CVNX.US,D,20260202,000000,21.06,24.11,21.06,22.879,36651,0
+CVNX.US,D,20260203,000000,23.15,23.495,21.08,23.1616,17786,0
+CVNX.US,D,20260204,000000,22.28,22.28,18.3301,21.1122,36734,0
+CVNX.US,D,20260205,000000,19.91,20.86,17.8,20.2018,38842,0
+CVNX.US,D,20260206,000000,20.92,23,20.92,22.1646,15346,0
+CVNX.US,D,20260209,000000,21.562,23.1,21.562,22.9941,16180,0
+CVNX.US,D,20260210,000000,22.7,23.87,20.8,20.925,20334,0
+CVNX.US,D,20260211,000000,20.73,20.73,16.04,17.895,56917,0
+CVNX.US,D,20260212,000000,18.4,18.4,14.6,16.0338,36142,0
+CVNX.US,D,20260213,000000,16.3,16.5599,15.17,15.8024,17381,0
+CVNX.US,D,20260217,000000,15.82,16.545,15.0501,16.5371,37728,0
+CVNX.US,D,20260218,000000,15.43,17.9286,15.39,17.52,890618,0

daily/us/nasdaq etfs/dmat.us.txt

@@ -0,0 +1,1000 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DMAT.US,D,20220127,000000,23.717,23.717,22.9755,22.9755,1546.2295395032,0
+DMAT.US,D,20220128,000000,22.7091,22.7091,22.1952,22.6565,2638.1023622283,0
+DMAT.US,D,20220131,000000,22.6866,23.3119,22.6866,23.2163,1951.0016702632,0
+DMAT.US,D,20220201,000000,23.47,23.5354,23.4117,23.5354,727.5779050411,0
+DMAT.US,D,20220203,000000,23.2723,23.3309,23.0991,23.0991,7955.7962300878,0
+DMAT.US,D,20220204,000000,23.0648,23.2724,23.0648,23.2093,992.7036506889,0
+DMAT.US,D,20220207,000000,23.5966,23.5966,23.5919,23.5919,309.6506800314,0
+DMAT.US,D,20220208,000000,23.638,25.1005,23.638,25.1005,8274.5542830613,0
+DMAT.US,D,20220209,000000,26.2963,28.5988,24.2507,24.7349,6485.4614651021,0
+DMAT.US,D,20220210,000000,24.4286,25.0511,24.3989,24.3989,5463.4118349331,0
+DMAT.US,D,20220211,000000,24.5966,24.5966,24.4286,24.4286,2860.7270341463,0
+DMAT.US,D,20220214,000000,24.3519,24.557,24.3519,24.4879,47957.402052445,0
+DMAT.US,D,20220215,000000,24.5966,24.9316,24.5966,24.9042,73707.993081069,0
+DMAT.US,D,20220216,000000,24.9622,25.1203,24.9622,25.1203,488.7623478927,0
+DMAT.US,D,20220217,000000,24.9325,25.0808,24.8535,24.8934,2208.0319732958,0
+DMAT.US,D,20220218,000000,25.0215,25.0215,24.7329,24.7796,2224.2228585262,0
+DMAT.US,D,20220222,000000,24.7942,25.2577,24.6855,24.7565,20491.589119725,0
+DMAT.US,D,20220223,000000,24.9962,25.1401,24.1237,24.6898,34500.752565329,0
+DMAT.US,D,20220224,000000,24.4187,25.1895,23.7566,25.0884,4661.9630160283,0
+DMAT.US,D,20220225,000000,25.2586,26.0789,25.2191,25.9552,6139.3812933023,0
+DMAT.US,D,20220228,000000,25.9504,27.2252,25.9504,26.5922,17831.224290305,0
+DMAT.US,D,20220301,000000,26.4947,26.6422,26.1417,26.2095,15506.820329416,0
+DMAT.US,D,20220302,000000,26.7311,26.9584,26.6224,26.9574,11096.827964785,0
+DMAT.US,D,20220303,000000,26.909,26.909,26.4544,26.7212,5432.0419947992,0
+DMAT.US,D,20220304,000000,26.1382,26.3555,25.9305,26.3028,6609.9288953108,0
+DMAT.US,D,20220307,000000,26.1678,26.3357,25.6045,25.6144,11800.119541981,0
+DMAT.US,D,20220308,000000,25.6243,25.9405,25.15,25.8911,7480.1889764448,0
+DMAT.US,D,20220309,000000,25.8911,25.8911,25.0907,25.6638,26950.740396328,0
+DMAT.US,D,20220310,000000,25.6935,25.7626,25.6144,25.7626,2518.6945836541,0
+DMAT.US,D,20220311,000000,25.6441,25.9455,25.2587,25.2982,5432.0419947992,0
+DMAT.US,D,20220314,000000,24.9721,24.9721,23.9048,23.9877,6569.4516822348,0
+DMAT.US,D,20220315,000000,23.5293,23.7368,23.47,23.7319,1874.0949654188,0
+DMAT.US,D,20220316,000000,24.4088,25.063,24.4088,25.063,3977.8981150439,0
+DMAT.US,D,20220317,000000,25.0412,25.4758,25.0412,25.4758,2685.6630875926,0
+DMAT.US,D,20220318,000000,25.5355,25.9998,25.5156,25.7824,6572.4874732155,0
+DMAT.US,D,20220321,000000,25.9504,26.7311,25.9504,26.2469,6984.3431162638,0
+DMAT.US,D,20220322,000000,26.4742,26.8258,26.3919,26.4643,5538.2946791237,0
+DMAT.US,D,20220323,000000,26.4742,27.156,26.4462,26.5019,5218.5246958233,0
+DMAT.US,D,20220324,000000,26.6817,27.0276,26.6817,26.9109,14939.127416025,0
+DMAT.US,D,20220325,000000,26.6422,26.7597,26.573,26.7597,8521.4652828249,0
+DMAT.US,D,20220328,000000,26.7607,26.7607,25.8713,26.0393,11814.286566557,0
+DMAT.US,D,20220329,000000,26.0097,26.1678,26.0097,26.0789,2271.7835838905,0
+DMAT.US,D,20220330,000000,26.3358,26.8586,26.3358,26.7311,10089.95728952,0
+DMAT.US,D,20220331,000000,26.5927,26.6916,26.5829,26.5829,2947.7530422597,0
+DMAT.US,D,20220401,000000,26.5927,26.8497,26.5927,26.7854,9489.8826056682,0
+DMAT.US,D,20220404,000000,27.1758,27.1758,26.9287,27.0571,3624.7344309558,0
+DMAT.US,D,20220405,000000,27.1264,27.7391,26.1876,26.1876,7654.2409926716,0
+DMAT.US,D,20220406,000000,26.0492,26.0492,25.6539,25.6935,6844.6967311516,0
+DMAT.US,D,20220407,000000,25.6243,25.8417,25.565,25.8417,2175.650202835,0
+DMAT.US,D,20220408,000000,25.9306,26.0843,25.9306,26.0591,2565.2433786915,0
+DMAT.US,D,20220411,000000,25.9603,25.9603,25.2481,25.4308,6024.0212360357,0
+DMAT.US,D,20220412,000000,25.6085,25.6196,25.2657,25.2657,2794.9515628978,0
+DMAT.US,D,20220413,000000,25.397,25.8506,25.397,25.8134,2565.2433786915,0
+DMAT.US,D,20220414,000000,25.7923,25.8111,25.733,25.7528,2070.4094488374,0
+DMAT.US,D,20220418,000000,25.6441,25.6935,25.397,25.5317,3329.250775501,0
+DMAT.US,D,20220419,000000,25.5354,25.7428,25.4365,25.6539,5703.2393224084,0
+DMAT.US,D,20220420,000000,25.5749,25.5749,25.1203,25.2982,5218.5246958233,0
+DMAT.US,D,20220421,000000,24.7843,24.8337,23.7453,23.8547,9639.6482940494,0
+DMAT.US,D,20220422,000000,23.7072,23.7072,22.6794,22.7703,9338.0930566332,0
+DMAT.US,D,20220425,000000,22.126,22.126,21.375,21.9284,15788.136960294,0
+DMAT.US,D,20220426,000000,21.5825,21.5825,20.9105,21.0686,10705.210928275,0
+DMAT.US,D,20220427,000000,21.6616,22.0667,21.6616,21.8691,3708.7246480885,0
+DMAT.US,D,20220428,000000,21.6517,22.1063,21.6517,22.1063,2303.1534240244,0
+DMAT.US,D,20220429,000000,22.4512,22.4512,22.2249,22.2545,1476.4063469471,0
+DMAT.US,D,20220502,000000,21.958,21.958,21.5529,21.9482,4140.8188976748,0
+DMAT.US,D,20220503,000000,22.2347,22.3325,22.2347,22.3325,800.4368885779,0
+DMAT.US,D,20220504,000000,22.2841,22.887,22.047,22.887,1345.867334777,0
+DMAT.US,D,20220505,000000,22.0766,22.215,21.6912,22.0385,2132.1371987783,0
+DMAT.US,D,20220506,000000,21.6319,21.6813,21.3948,21.543,5373.350035839,0
+DMAT.US,D,20220509,000000,21.0884,21.0884,20.4856,20.4856,3707.7127177616,0
+DMAT.US,D,20220510,000000,20.8908,20.8908,20.3473,20.537,3210.8549272537,0
+DMAT.US,D,20220511,000000,20.9402,21.207,20.6042,20.6042,852.0453352498,0
+DMAT.US,D,20220512,000000,20.1595,20.2435,20.0216,20.1595,3376.8115008653,0
+DMAT.US,D,20220513,000000,20.3769,20.9056,20.3769,20.8745,942.1071343439,0
+DMAT.US,D,20220516,000000,21.0702,21.0702,21.0702,21.0702,130.5390121701,0
+DMAT.US,D,20220517,000000,21.8889,22.0173,21.79,22.0173,901.6299212679,0
+DMAT.US,D,20220518,000000,21.3455,21.4244,21.3455,21.3455,264.1138153209,0
+DMAT.US,D,20220519,000000,21.6813,22.1458,21.6813,22.114,1457.179670736,0
+DMAT.US,D,20220520,000000,22.2397,22.2644,21.958,22.2084,2836.4407063007,0
+DMAT.US,D,20220523,000000,22.6794,22.9453,22.6201,22.8049,1543.1937485225,0
+DMAT.US,D,20220524,000000,22.5114,22.5292,22.4719,22.4748,2066.3617275298,0
+DMAT.US,D,20220525,000000,22.1656,22.462,22.0766,22.3459,3357.5848246542,0
+DMAT.US,D,20220526,000000,22.6944,23.0253,22.6944,22.9146,1809.3314244972,0
+DMAT.US,D,20220527,000000,23.1044,23.4305,23.1044,23.3712,956.2741589205,0
+DMAT.US,D,20220531,000000,23.5985,23.5985,23.3415,23.3415,3264.4872345794,0
+DMAT.US,D,20220601,000000,23.1142,23.5392,22.4435,22.6789,5904.6134574615,0
+DMAT.US,D,20220602,000000,23.0154,23.6825,23.0154,23.6825,11801.131472308,0
+DMAT.US,D,20220603,000000,23.5787,23.5787,23.2378,23.3168,1531.0505845997,0
+DMAT.US,D,20220606,000000,23.7665,23.8553,23.6291,23.6825,1307.4139823548,0
+DMAT.US,D,20220607,000000,23.4799,23.7169,23.4799,23.7121,49664.528513925,0
+DMAT.US,D,20220608,000000,23.6775,23.6874,23.2625,23.4552,7678.5273205172,0
+DMAT.US,D,20220609,000000,22.8375,22.8418,22.4819,22.4834,2281.9028871595,0
+DMAT.US,D,20220610,000000,22.1359,22.1847,22.1275,22.1847,702.2796468686,0
+DMAT.US,D,20220613,000000,21.6813,21.6813,21.2465,21.2951,1456.1677404091,0
+DMAT.US,D,20220614,000000,21.1279,21.1279,21.1279,21.1279,406.7959914138,0
+DMAT.US,D,20220615,000000,21.4353,21.7307,21.4353,21.6326,377.4500119337,0
+DMAT.US,D,20220616,000000,20.9155,20.9155,20.9155,20.9155,280.3047005513,0
+DMAT.US,D,20220617,000000,21.0588,21.1675,20.8695,21.0933,1575.5755189833,0
+DMAT.US,D,20220621,000000,21.0983,21.1576,21.0684,21.1576,1571.5277976757,0
+DMAT.US,D,20220622,000000,20.6338,20.703,20.3275,20.5422,3402.1097590378,0
+DMAT.US,D,20220623,000000,20.3077,20.3473,19.7543,20.1298,4356.3600573045,0
+DMAT.US,D,20220624,000000,20.4955,20.7327,20.4757,20.6715,1353.9627773922,0
+DMAT.US,D,20220627,000000,20.8809,21.2465,20.8809,20.8966,3340.3820090969,0
+DMAT.US,D,20220628,000000,20.8809,20.955,20.8809,20.955,386.5573848758,0
+DMAT.US,D,20220629,000000,20.1701,20.37,20.1701,20.37,739,0
+DMAT.US,D,20220630,000000,20.05,20.14,19.955,20.123,4491,0
+DMAT.US,D,20220701,000000,19.97,20.0388,19.97,20.0388,515,0
+DMAT.US,D,20220705,000000,19.55,19.56,19.26,19.53,2372,0
+DMAT.US,D,20220706,000000,19.255,19.255,19.11,19.24,1066,0
+DMAT.US,D,20220707,000000,19.53,19.98,19.49,19.85,2849,0
+DMAT.US,D,20220708,000000,20,20.0099,19.9434,19.9434,1174,0
+DMAT.US,D,20220711,000000,19.24,19.24,19.05,19.05,1444,0
+DMAT.US,D,20220712,000000,18.84,18.95,18.651,18.7107,1057,0
+DMAT.US,D,20220713,000000,18.66,18.71,18.655,18.655,2310,0
+DMAT.US,D,20220714,000000,18.44,18.44,18.24,18.374,1939,0
+DMAT.US,D,20220715,000000,18.32,18.32,18.2,18.24,656,0
+DMAT.US,D,20220718,000000,18.68,18.68,18.6,18.6,197,0
+DMAT.US,D,20220719,000000,19.1195,19.1195,19.1,19.1,719,0
+DMAT.US,D,20220720,000000,19.0788,19.0788,19.075,19.075,588,0
+DMAT.US,D,20220721,000000,19.15,19.15,19.15,19.15,461,0
+DMAT.US,D,20220722,000000,19.2601,19.33,18.95,18.95,1185,0
+DMAT.US,D,20220725,000000,18.9,19.1716,18.9,19.1716,716,0
+DMAT.US,D,20220726,000000,19.0611,19.0611,19.0611,19.0611,201,0
+DMAT.US,D,20220727,000000,19.2,19.53,19.2,19.53,600,0
+DMAT.US,D,20220728,000000,19.79,19.79,19.7725,19.7725,256,0
+DMAT.US,D,20220729,000000,20,20.1302,19.9999,20.1302,537,0
+DMAT.US,D,20220801,000000,20.17,20.17,20,20.11,911,0
+DMAT.US,D,20220802,000000,19.7,19.785,19.5,19.5,2108,0
+DMAT.US,D,20220803,000000,19.35,19.6197,19.05,19.6197,1028,0
+DMAT.US,D,20220804,000000,19.58,19.63,19.58,19.63,771,0
+DMAT.US,D,20220805,000000,19.59,19.9225,19.59,19.9225,2667,0
+DMAT.US,D,20220808,000000,20.32,20.5657,20.32,20.455,2065,0
+DMAT.US,D,20220809,000000,20.486,20.486,20.3759,20.3759,349,0
+DMAT.US,D,20220810,000000,20.87,21.0199,20.87,20.9464,330,0
+DMAT.US,D,20220811,000000,21.35,21.35,21.04,21.04,752,0
+DMAT.US,D,20220812,000000,20.94,21.1988,20.94,21.1953,760,0
+DMAT.US,D,20220815,000000,20.88,21.08,20.88,20.955,767,0
+DMAT.US,D,20220816,000000,20.9401,21.065,20.9401,21.065,2188,0
+DMAT.US,D,20220817,000000,20.74,20.74,20.37,20.55,2148,0
+DMAT.US,D,20220818,000000,20.605,20.6263,20.6014,20.6263,628,0
+DMAT.US,D,20220819,000000,20.34,20.34,20,20,1791,0
+DMAT.US,D,20220822,000000,19.9662,20.05,19.9662,19.9958,622,0
+DMAT.US,D,20220823,000000,20.39,20.4749,20.39,20.4749,536,0
+DMAT.US,D,20220824,000000,20.56,20.56,20.455,20.4879,811,0
+DMAT.US,D,20220825,000000,20.58,20.8699,20.58,20.845,1495,0
+DMAT.US,D,20220826,000000,20.94,21.11,20.415,20.43,4243,0
+DMAT.US,D,20220829,000000,20.35,20.3999,20.29,20.3112,803,0
+DMAT.US,D,20220830,000000,20.13,20.13,19.52,19.6342,1522,0
+DMAT.US,D,20220831,000000,19.63,19.63,19.4744,19.4744,929,0
+DMAT.US,D,20220901,000000,19.13,19.13,18.8,18.85,2361,0
+DMAT.US,D,20220902,000000,19.1422,19.1422,18.7955,18.7955,255,0
+DMAT.US,D,20220906,000000,19.12,19.15,19.005,19.11,1719,0
+DMAT.US,D,20220907,000000,19.49,19.49,19.49,19.49,365,0
+DMAT.US,D,20220908,000000,19.7,19.7,19.7,19.7,343,0
+DMAT.US,D,20220909,000000,20.26,20.56,20.26,20.56,635,0
+DMAT.US,D,20220912,000000,20.68,20.69,20.68,20.69,1140,0
+DMAT.US,D,20220913,000000,20.23,20.37,20.1,20.1,492,0
+DMAT.US,D,20220914,000000,20.1414,20.1414,20.1414,20.1414,253,0
+DMAT.US,D,20220915,000000,19.86,19.959,19.6079,19.6079,1341,0
+DMAT.US,D,20220916,000000,19.2,19.24,19.0245,19.24,1077,0
+DMAT.US,D,20220919,000000,18.99,19.4973,18.99,19.4973,989,0
+DMAT.US,D,20220920,000000,19.48,19.48,19.345,19.345,244,0
+DMAT.US,D,20220921,000000,19.179,19.179,19.179,19.179,124,0
+DMAT.US,D,20220922,000000,19.08,19.08,18.95,18.9956,1650,0
+DMAT.US,D,20220923,000000,18.38,18.38,17.89,17.9763,2013,0
+DMAT.US,D,20220926,000000,17.5647,17.61,17.475,17.536,2026,0
+DMAT.US,D,20220927,000000,17.88,17.99,17.65,17.7151,2325,0
+DMAT.US,D,20220928,000000,17.61,18.0349,17.43,18.0349,1967,0
+DMAT.US,D,20220929,000000,18.08,18.08,17.83,17.94,883,0
+DMAT.US,D,20220930,000000,17.92,18.0429,17.7504,17.7504,1209,0
+DMAT.US,D,20221003,000000,18.13,18.275,18.13,18.275,514,0
+DMAT.US,D,20221004,000000,18.84,19.0712,18.84,19.0712,1169,0
+DMAT.US,D,20221005,000000,18.87,18.9498,18.8583,18.9498,573,0
+DMAT.US,D,20221006,000000,18.81,18.81,18.6791,18.6791,731,0
+DMAT.US,D,20221007,000000,18.6199,18.6199,18.27,18.27,161,0
+DMAT.US,D,20221010,000000,18.11,18.5189,18.03,18.03,2409,0
+DMAT.US,D,20221011,000000,18.13,18.13,17.9309,17.9309,1071,0
+DMAT.US,D,20221012,000000,17.93,17.93,17.7599,17.775,561,0
+DMAT.US,D,20221013,000000,17.37,18.0834,17.37,18.0834,1244,0
+DMAT.US,D,20221014,000000,17.705,17.705,17.4719,17.4719,1158,0
+DMAT.US,D,20221017,000000,17.98,18.13,17.98,18.065,1227,0
+DMAT.US,D,20221018,000000,17.9564,17.9564,17.94,17.9563,773,0
+DMAT.US,D,20221019,000000,17.79,17.8559,17.73,17.7903,698,0
+DMAT.US,D,20221020,000000,17.8,17.91,17.755,17.755,1127,0
+DMAT.US,D,20221021,000000,17.73,18.4349,17.73,18.4349,587,0
+DMAT.US,D,20221024,000000,18.22,18.22,17.93,18.0206,1436,0
+DMAT.US,D,20221025,000000,18.05,18.38,18.05,18.3103,876,0
+DMAT.US,D,20221026,000000,18.61,19,18.61,18.8,1770,0
+DMAT.US,D,20221027,000000,18.87,18.88,18.6769,18.6769,983,0
+DMAT.US,D,20221028,000000,18.45,18.45,18.24,18.3116,1512,0
+DMAT.US,D,20221031,000000,18.08,18.08,17.86,17.9741,5011,0
+DMAT.US,D,20221101,000000,18.74,18.87,18.57,18.7,3573,0
+DMAT.US,D,20221102,000000,18.82,18.82,18.3042,18.3042,1388,0
+DMAT.US,D,20221103,000000,18.02,18.47,18.02,18.3592,6664,0
+DMAT.US,D,20221104,000000,19.47,20.09,19.47,20.09,4893,0
+DMAT.US,D,20221107,000000,19.93,20.08,19.93,20.0193,639,0
+DMAT.US,D,20221108,000000,20.08,20.565,20.08,20.4235,1406,0
+DMAT.US,D,20221109,000000,19.9,19.91,18.9,19.8081,4297,0
+DMAT.US,D,20221110,000000,20.57,21.1016,20.57,21.1016,711,0
+DMAT.US,D,20221111,000000,21.73,21.87,21.615,21.7023,1639,0
+DMAT.US,D,20221114,000000,21.31,21.4,21.26,21.26,1307,0
+DMAT.US,D,20221115,000000,21.3,21.31,21.12,21.12,518,0
+DMAT.US,D,20221116,000000,20.9026,20.9026,20.775,20.775,542,0
+DMAT.US,D,20221117,000000,20.2,20.29,20.2,20.29,679,0
+DMAT.US,D,20221118,000000,20.1959,20.1959,20.1959,20.1959,18,0
+DMAT.US,D,20221121,000000,19.92,20.11,19.92,20.095,1446,0
+DMAT.US,D,20221122,000000,20.28,20.4699,20.28,20.445,565,0
+DMAT.US,D,20221123,000000,20.51,20.82,20.51,20.82,220,0
+DMAT.US,D,20221125,000000,20.46,20.46,20.27,20.27,1741,0
+DMAT.US,D,20221128,000000,20.13,20.13,19.88,19.88,3741,0
+DMAT.US,D,20221129,000000,20.4,20.42,20.35,20.365,1104,0
+DMAT.US,D,20221130,000000,20.82,21.1942,20.82,21.1942,1006,0
+DMAT.US,D,20221201,000000,21.33,21.33,21.03,21.15,1225,0
+DMAT.US,D,20221202,000000,21.39,21.4025,21.39,21.4025,125,0
+DMAT.US,D,20221205,000000,21.37,21.37,20.86,20.9732,2624,0
+DMAT.US,D,20221206,000000,21,21,20.86,20.8748,31236,0
+DMAT.US,D,20221207,000000,20.93,21.1,20.93,21.03,4686,0
+DMAT.US,D,20221208,000000,21.1292,21.1292,21.06,21.06,1010,0
+DMAT.US,D,20221209,000000,21.05,21.05,20.99,20.99,2355,0
+DMAT.US,D,20221212,000000,20.8,20.835,20.68,20.835,442,0
+DMAT.US,D,20221213,000000,21.37,21.4336,20.99,21.0941,4807,0
+DMAT.US,D,20221214,000000,20.94,21.0517,20.84,20.9063,2543,0
+DMAT.US,D,20221215,000000,20.66,20.66,20.15,20.28,1826,0
+DMAT.US,D,20221216,000000,19.95,20.11,19.93,20.0765,3323,0
+DMAT.US,D,20221219,000000,19.87,19.87,19.87,19.87,96,0
+DMAT.US,D,20221220,000000,19.88,19.98,19.88,19.98,826,0
+DMAT.US,D,20221221,000000,20.32,20.33,20.2547,20.26,2563,0
+DMAT.US,D,20221222,000000,19.84,19.84,19.59,19.59,317,0
+DMAT.US,D,20221223,000000,19.854,19.854,19.854,19.854,37,0
+DMAT.US,D,20221227,000000,19,20.115,17.63,20.07,7410,0
+DMAT.US,D,20221228,000000,20.0663,20.0663,19.7397,19.7397,1882,0
+DMAT.US,D,20221229,000000,20.5,20.5,19.76,19.8644,8990,0
+DMAT.US,D,20221230,000000,19.72,19.72,19.49,19.49,950,0
+DMAT.US,D,20230103,000000,19.77,19.77,19.56,19.75,2434,0
+DMAT.US,D,20230104,000000,19.72,19.9207,19.36,19.9207,1552,0
+DMAT.US,D,20230105,000000,19.87,19.9895,19.87,19.9895,547,0
+DMAT.US,D,20230106,000000,20.99,20.99,20.99,20.99,7,0
+DMAT.US,D,20230109,000000,21.25,21.3887,21.25,21.305,1862,0
+DMAT.US,D,20230110,000000,21.2,21.26,21.2,21.26,496,0
+DMAT.US,D,20230111,000000,21.52,21.7399,21.52,21.6,921,0
+DMAT.US,D,20230112,000000,21.94,22.26,21.88,22.26,6451,0
+DMAT.US,D,20230113,000000,21.85,22.15,21.85,22.15,1393,0
+DMAT.US,D,20230117,000000,21.76,21.83,21.69,21.69,14463,0
+DMAT.US,D,20230118,000000,22.11,22.11,21.79,21.79,1989,0
+DMAT.US,D,20230119,000000,21.69,21.7499,21.67,21.67,1648,0
+DMAT.US,D,20230120,000000,21.995,24.4,21.995,22.52,48758,0
+DMAT.US,D,20230123,000000,22.28,22.512,22.28,22.48,3411,0
+DMAT.US,D,20230124,000000,22.39,22.61,22.28,22.5771,2583,0
+DMAT.US,D,20230125,000000,22.49,23.3,22.49,22.88,9453,0
+DMAT.US,D,20230126,000000,22.9,23.07,22.8,23.015,3589,0
+DMAT.US,D,20230127,000000,22.8,23.01,22.76,22.895,3425,0
+DMAT.US,D,20230130,000000,22.9,22.9,22.46,22.5,4022,0
+DMAT.US,D,20230131,000000,22.59,22.599,22.55,22.55,1432,0
+DMAT.US,D,20230201,000000,22.69,23.21,22.58,23.025,4223,0
+DMAT.US,D,20230202,000000,22.98,22.98,22.6,22.68,6236,0
+DMAT.US,D,20230203,000000,22.455,22.579,22.01,22.1,5873,0
+DMAT.US,D,20230206,000000,21.7,21.7,21.55,21.68,32013,0
+DMAT.US,D,20230207,000000,21.8,22.08,21.695,21.9677,1970,0
+DMAT.US,D,20230208,000000,21.83,21.83,21.59,21.6386,1507,0
+DMAT.US,D,20230209,000000,21.87,21.89,21.58,21.65,2059,0
+DMAT.US,D,20230210,000000,21.34,21.34,21.06,21.1,1252,0
+DMAT.US,D,20230213,000000,21.4061,21.435,21.4061,21.435,621,0
+DMAT.US,D,20230214,000000,21.25,21.4728,21.25,21.4728,557,0
+DMAT.US,D,20230215,000000,20.86,21.22,20.86,21.16,1212,0
+DMAT.US,D,20230216,000000,20.92,21.23,20.78,21.08,3884,0
+DMAT.US,D,20230217,000000,20.73,20.73,20.61,20.61,1567,0
+DMAT.US,D,20230221,000000,19.71,20.79,19.71,20.51,6244,0
+DMAT.US,D,20230222,000000,20.37,20.37,20.23,20.23,1642,0
+DMAT.US,D,20230223,000000,20.38,20.39,20.09,20.2382,8039,0
+DMAT.US,D,20230224,000000,19.73,19.7916,19.72,19.7916,2468,0
+DMAT.US,D,20230227,000000,20.01,20.09,19.92,20.065,2229,0
+DMAT.US,D,20230228,000000,20.17,20.27,20.08,20.2108,3387,0
+DMAT.US,D,20230301,000000,20.83,20.83,20.79,20.8049,1113,0
+DMAT.US,D,20230302,000000,20.52,20.52,20.2803,20.31,989,0
+DMAT.US,D,20230303,000000,20.54,20.775,20.54,20.775,1248,0
+DMAT.US,D,20230306,000000,20.49,20.49,20.3,20.3,2166,0
+DMAT.US,D,20230307,000000,20.12,20.12,19.52,19.52,2103,0
+DMAT.US,D,20230308,000000,19.69,21.97,19.69,19.7858,35669,0
+DMAT.US,D,20230309,000000,19.75,19.75,19.1931,19.1931,1953,0
+DMAT.US,D,20230310,000000,19.08,19.32,18.9201,18.9201,4933,0
+DMAT.US,D,20230313,000000,18.75,18.99,18.75,18.99,764,0
+DMAT.US,D,20230314,000000,19.1,19.1,19.0429,19.0429,380,0
+DMAT.US,D,20230315,000000,18.205,18.205,18,18.12,2146,0
+DMAT.US,D,20230316,000000,17.85,18.11,17.74,18.11,2192,0
+DMAT.US,D,20230317,000000,18.18,18.18,18.02,18.15,3810,0
+DMAT.US,D,20230320,000000,18.33,18.4901,18.33,18.45,605,0
+DMAT.US,D,20230321,000000,18.8,18.87,18.73,18.8629,1931,0
+DMAT.US,D,20230322,000000,18.847,18.847,18.7164,18.7164,679,0
+DMAT.US,D,20230323,000000,18.975,18.98,18.72,18.72,1112,0
+DMAT.US,D,20230324,000000,18.53,18.7104,18.4899,18.7104,2056,0
+DMAT.US,D,20230327,000000,18.67,18.87,18.66,18.75,1782,0
+DMAT.US,D,20230328,000000,19.16,19.16,19.0827,19.0827,271,0
+DMAT.US,D,20230329,000000,19.258,19.26,19.2459,19.2459,5291,0
+DMAT.US,D,20230330,000000,19.41,19.41,19.41,19.41,165,0
+DMAT.US,D,20230331,000000,19.58,19.58,19.4409,19.4409,648,0
+DMAT.US,D,20230403,000000,19.6214,19.6432,19.6,19.6432,1043,0
+DMAT.US,D,20230404,000000,19.56,19.56,19.24,19.255,2025,0
+DMAT.US,D,20230405,000000,18.9201,19.0614,18.9201,18.98,791,0
+DMAT.US,D,20230406,000000,18.91,19,18.91,18.95,546,0
+DMAT.US,D,20230410,000000,18.79,19,18.01,18.95,6057,0
+DMAT.US,D,20230411,000000,19.2,19.48,19.2,19.46,1901,0
+DMAT.US,D,20230412,000000,19.55,19.55,19.38,19.38,696,0
+DMAT.US,D,20230413,000000,19.7,20.09,19.7,20.09,1649,0
+DMAT.US,D,20230414,000000,19.995,20.16,19.995,20.16,1150,0
+DMAT.US,D,20230417,000000,20.1999,20.1999,20.1142,20.18,1167,0
+DMAT.US,D,20230418,000000,20.45,20.64,20.45,20.64,2279,0
+DMAT.US,D,20230419,000000,20.37,20.43,20.37,20.43,1520,0
+DMAT.US,D,20230420,000000,19.97,20.1914,19.89,19.91,3888,0
+DMAT.US,D,20230421,000000,19.75,19.75,19.3,19.45,5077,0
+DMAT.US,D,20230424,000000,19.24,19.3954,19.24,19.35,562,0
+DMAT.US,D,20230425,000000,18.6755,18.6755,18.55,18.55,931,0
+DMAT.US,D,20230426,000000,18.71,18.84,18.71,18.75,1971,0
+DMAT.US,D,20230427,000000,18.96,19.07,18.96,19.05,1102,0
+DMAT.US,D,20230428,000000,19.13,19.13,19.13,19.13,1259,0
+DMAT.US,D,20230501,000000,19.11,19.13,18.99,19.1,1227,0
+DMAT.US,D,20230502,000000,18.85,18.85,18.73,18.73,1014,0
+DMAT.US,D,20230503,000000,18.9,19.05,18.9,18.95,1224,0
+DMAT.US,D,20230504,000000,18.8923,18.99,18.88,18.88,921,0
+DMAT.US,D,20230505,000000,19.14,19.45,19.14,19.45,1044,0
+DMAT.US,D,20230508,000000,19.73,19.8,19.73,19.8,438,0
+DMAT.US,D,20230509,000000,19.56,19.5875,19.56,19.5875,703,0
+DMAT.US,D,20230510,000000,19.72,19.72,19.43,19.62,1671,0
+DMAT.US,D,20230511,000000,19.46,19.46,19.08,19.08,348,0
+DMAT.US,D,20230512,000000,18.98,18.9801,18.81,18.93,568,0
+DMAT.US,D,20230515,000000,19.19,19.41,19.19,19.39,1760,0
+DMAT.US,D,20230516,000000,19.2,19.22,18.99,18.99,1113,0
+DMAT.US,D,20230517,000000,19.18,19.24,19.01,19.24,2187,0
+DMAT.US,D,20230518,000000,19.02,19.02,18.8997,18.92,880,0
+DMAT.US,D,20230519,000000,19.08,19.08,18.86,19,4969,0
+DMAT.US,D,20230522,000000,18.87,18.88,18.79,18.79,459,0
+DMAT.US,D,20230523,000000,18.67,18.67,18.6,18.6,789,0
+DMAT.US,D,20230524,000000,18.5,18.5,18.2,18.2,784,0
+DMAT.US,D,20230525,000000,18.1005,18.158,18.02,18.02,1180,0
+DMAT.US,D,20230526,000000,18.16,18.3,18.16,18.3,479,0
+DMAT.US,D,20230530,000000,18.27,18.27,18.05,18.05,1729,0
+DMAT.US,D,20230531,000000,17.85,17.86,17.815,17.815,1019,0
+DMAT.US,D,20230601,000000,18.085,18.085,18.01,18.01,623,0
+DMAT.US,D,20230602,000000,18.6,18.81,18.01,18.78,2769,0
+DMAT.US,D,20230605,000000,17.3013,18.58,17.3013,18.53,2576,0
+DMAT.US,D,20230606,000000,18.6101,18.67,18.6101,18.67,247,0
+DMAT.US,D,20230607,000000,18.68,18.7,18.615,18.615,2263,0
+DMAT.US,D,20230608,000000,18.76,18.76,18.72,18.755,1119,0
+DMAT.US,D,20230609,000000,18.68,18.729,18.66,18.66,400,0
+DMAT.US,D,20230612,000000,18.6329,18.6329,18.6,18.6,869,0
+DMAT.US,D,20230613,000000,18.8,19.01,18.8,18.9,4379,0
+DMAT.US,D,20230614,000000,19.19,19.23,19.12,19.23,1459,0
+DMAT.US,D,20230615,000000,19.4733,19.53,19.46,19.46,1282,0
+DMAT.US,D,20230616,000000,19.455,19.48,19.43,19.48,779,0
+DMAT.US,D,20230620,000000,19.06,19.06,18.86,18.86,746,0
+DMAT.US,D,20230621,000000,18.7,18.7757,18.7,18.7757,175,0
+DMAT.US,D,20230622,000000,18.66,18.66,18.4901,18.61,1318,0
+DMAT.US,D,20230623,000000,18.05,18.085,18.01,18.05,2689,0
+DMAT.US,D,20230626,000000,18.2488,18.2488,18.17,18.17,279,0
+DMAT.US,D,20230627,000000,18.26,18.31,18.26,18.31,277,0
+DMAT.US,D,20230628,000000,18,18.13,18,18.13,532,0
+DMAT.US,D,20230629,000000,17.74,17.91,17.74,17.82,963,0
+DMAT.US,D,20230630,000000,18.22,18.26,18.15,18.26,2255,0
+DMAT.US,D,20230703,000000,18.3,18.45,18.3,18.41,856,0
+DMAT.US,D,20230705,000000,18.6,18.64,18.5,18.64,818,0
+DMAT.US,D,20230706,000000,18.23,18.23,17.94,17.97,1091,0
+DMAT.US,D,20230707,000000,18.2201,18.49,18.2201,18.3391,659,0
+DMAT.US,D,20230710,000000,18.16,18.53,18.16,18.53,3141,0
+DMAT.US,D,20230711,000000,18.655,18.66,18.61,18.66,558,0
+DMAT.US,D,20230712,000000,19.2799,19.2799,19.24,19.24,341,0
+DMAT.US,D,20230713,000000,19.54,19.64,19.53,19.64,833,0
+DMAT.US,D,20230714,000000,19.42,19.42,19.17,19.17,669,0
+DMAT.US,D,20230717,000000,18.8,18.9999,18.79,18.96,1739,0
+DMAT.US,D,20230718,000000,18.89,19.18,18.89,19.18,2922,0
+DMAT.US,D,20230719,000000,19.0003,19.0003,18.9,18.9,857,0
+DMAT.US,D,20230720,000000,19,19,18.89,18.93,1289,0
+DMAT.US,D,20230721,000000,18.85,18.85,18.53,18.53,1780,0
+DMAT.US,D,20230724,000000,18.53,18.69,18.53,18.67,809,0
+DMAT.US,D,20230725,000000,19.24,19.24,19.24,19.24,184,0
+DMAT.US,D,20230726,000000,18.92,19.09,18.92,19.09,465,0
+DMAT.US,D,20230727,000000,18.7,18.7,18.7,18.7,113,0
+DMAT.US,D,20230728,000000,19.0621,19.13,19.01,19.13,2051,0
+DMAT.US,D,20230731,000000,19.16,19.16,19.16,19.16,130,0
+DMAT.US,D,20230801,000000,18.9,18.945,18.75,18.79,2032,0
+DMAT.US,D,20230802,000000,18.35,18.41,18.25,18.41,1315,0
+DMAT.US,D,20230803,000000,18.39,18.495,18.25,18.35,1789,0
+DMAT.US,D,20230804,000000,18.609,18.609,18.35,18.35,449,0
+DMAT.US,D,20230807,000000,18.28,18.45,18.28,18.45,695,0
+DMAT.US,D,20230808,000000,18.05,18.05,18.05,18.05,212,0
+DMAT.US,D,20230809,000000,17.995,18.09,17.95,18.02,1506,0
+DMAT.US,D,20230810,000000,18.08,18.08,18.08,18.08,93,0
+DMAT.US,D,20230811,000000,17.74,17.74,17.66,17.66,895,0
+DMAT.US,D,20230814,000000,17.3126,17.48,17.3126,17.48,1431,0
+DMAT.US,D,20230815,000000,17.1,17.1,16.87,16.87,1235,0
+DMAT.US,D,20230816,000000,16.771,16.7738,16.716,16.74,1426,0
+DMAT.US,D,20230817,000000,16.89,16.89,16.67,16.67,836,0
+DMAT.US,D,20230818,000000,16.48,16.58,16.48,16.58,669,0
+DMAT.US,D,20230821,000000,16.6,16.69,16.52,16.66,2479,0
+DMAT.US,D,20230822,000000,16.76,16.76,16.65,16.65,490,0
+DMAT.US,D,20230823,000000,16.83,16.83,16.83,16.83,136,0
+DMAT.US,D,20230824,000000,16.5945,16.5945,16.5,16.5,1273,0
+DMAT.US,D,20230825,000000,16.5495,16.58,16.51,16.58,1378,0
+DMAT.US,D,20230828,000000,16.655,16.75,16.655,16.71,23227,0
+DMAT.US,D,20230829,000000,16.98,17.15,16.98,17.15,724,0
+DMAT.US,D,20230830,000000,16.97,16.97,16.97,16.97,323,0
+DMAT.US,D,20230831,000000,17.06,17.06,16.46,17.01,261462,0
+DMAT.US,D,20230901,000000,17.08,17.1642,17.0509,17.07,5619,0
+DMAT.US,D,20230905,000000,17.14,17.14,16.92,17.02,6864,0
+DMAT.US,D,20230906,000000,16.92,16.92,16.816,16.82,1052,0
+DMAT.US,D,20230907,000000,16.48,16.4801,16.46,16.48,1263,0
+DMAT.US,D,20230908,000000,16.4,16.4,16.4,16.4,301,0
+DMAT.US,D,20230911,000000,16.83,16.83,16.7398,16.81,1401,0
+DMAT.US,D,20230912,000000,16.65,16.7199,16.57,16.57,1235,0
+DMAT.US,D,20230913,000000,16.52,16.63,16.46,16.498,1707,0
+DMAT.US,D,20230914,000000,16.73,16.93,16.73,16.93,1383,0
+DMAT.US,D,20230915,000000,16.9193,16.9193,16.9193,16.9193,92,0
+DMAT.US,D,20230918,000000,16.73,16.79,16.68,16.79,1782,0
+DMAT.US,D,20230919,000000,16.66,16.69,16.47,16.47,3275,0
+DMAT.US,D,20230920,000000,16.71,16.71,16.4045,16.4045,636,0
+DMAT.US,D,20230921,000000,16.0247,16.04,15.95,15.95,1801,0
+DMAT.US,D,20230922,000000,16.26,16.29,16.03,16.065,2970,0
+DMAT.US,D,20230925,000000,15.871,15.9683,15.871,15.9,867,0
+DMAT.US,D,20230926,000000,15.8554,15.8554,15.6455,15.71,632,0
+DMAT.US,D,20230927,000000,15.63,15.63,15.6,15.6,978,0
+DMAT.US,D,20230928,000000,15.87,16.01,15.87,16.01,349,0
+DMAT.US,D,20230929,000000,16.045,16.045,16.04,16.04,228,0
+DMAT.US,D,20231002,000000,15.86,15.86,15.39,15.605,8069,0
+DMAT.US,D,20231003,000000,15.28,15.3,15.09,15.12,5252,0
+DMAT.US,D,20231004,000000,15.03,15.03,14.85,14.99,3970,0
+DMAT.US,D,20231005,000000,14.86,14.94,14.77,14.81,5359,0
+DMAT.US,D,20231006,000000,14.79,15.19,14.77,15.19,3919,0
+DMAT.US,D,20231009,000000,15.17,15.35,15.15,15.32,2949,0
+DMAT.US,D,20231010,000000,15.54,15.7999,15.54,15.7255,4355,0
+DMAT.US,D,20231011,000000,15.76,15.76,15.61,15.61,4102,0
+DMAT.US,D,20231012,000000,15.84,15.84,15.46,15.6,1593,0
+DMAT.US,D,20231013,000000,15.68,15.68,15.44,15.53,2953,0
+DMAT.US,D,20231016,000000,15.495,15.84,15.495,15.79,10753,0
+DMAT.US,D,20231017,000000,15.77,15.7988,15.67,15.67,821,0
+DMAT.US,D,20231018,000000,15.165,15.165,15.09,15.155,2400,0
+DMAT.US,D,20231019,000000,14.85,15.005,14.82,14.82,1157,0
+DMAT.US,D,20231020,000000,14.62,14.6516,14.62,14.63,848,0
+DMAT.US,D,20231023,000000,14.39,14.39,14.3,14.31,1044,0
+DMAT.US,D,20231024,000000,14.63,14.69,14.63,14.69,963,0
+DMAT.US,D,20231025,000000,14.55,14.55,14.4342,14.4342,1273,0
+DMAT.US,D,20231026,000000,14.46,14.58,14.46,14.55,271,0
+DMAT.US,D,20231027,000000,14.67,15.7,13.78,14.4708,77055,0
+DMAT.US,D,20231030,000000,14.7,14.7,14.39,14.44,1394,0
+DMAT.US,D,20231031,000000,14.23,14.24,14.1517,14.24,4328,0
+DMAT.US,D,20231101,000000,14.13,14.18,14.01,14.18,5830,0
+DMAT.US,D,20231102,000000,14.3,14.34,14.3,14.32,5508,0
+DMAT.US,D,20231103,000000,14.59,14.71,14.57,14.71,1660,0
+DMAT.US,D,20231106,000000,14.79,14.79,14.61,14.61,934,0
+DMAT.US,D,20231107,000000,14.395,14.395,14.395,14.395,9,0
+DMAT.US,D,20231108,000000,14.26,14.26,14.095,14.21,3763,0
+DMAT.US,D,20231109,000000,14.25,14.25,14.1,14.1,595,0
+DMAT.US,D,20231110,000000,13.83,13.9624,13.83,13.92,1639,0
+DMAT.US,D,20231113,000000,14,14.05,14,14.05,533,0
+DMAT.US,D,20231114,000000,14.4683,14.62,14.4683,14.575,1947,0
+DMAT.US,D,20231115,000000,14.795,14.9,14.77,14.78,1315,0
+DMAT.US,D,20231116,000000,14.33,14.33,14.32,14.32,453,0
+DMAT.US,D,20231117,000000,14.52,14.63,14.52,14.62,1499,0
+DMAT.US,D,20231120,000000,14.65,14.83,14.65,14.71,1311,0
+DMAT.US,D,20231121,000000,14.71,14.71,14.42,14.61,10172,0
+DMAT.US,D,20231122,000000,14.32,14.43,14.31,14.395,2764,0
+DMAT.US,D,20231124,000000,14.45,14.51,14.44,14.5,2447,0
+DMAT.US,D,20231127,000000,14.2398,14.28,14.18,14.18,1311,0
+DMAT.US,D,20231128,000000,14.36,14.36,14.231,14.3,782,0
+DMAT.US,D,20231129,000000,14.36,14.36,14.26,14.26,408,0
+DMAT.US,D,20231130,000000,14.0815,14.1,14.0815,14.1,314,0
+DMAT.US,D,20231201,000000,14.19,14.57,14.19,14.57,6058,0
+DMAT.US,D,20231204,000000,14.2,14.2,14.06,14.06,1342,0
+DMAT.US,D,20231205,000000,13.7002,13.7002,13.68,13.68,1659,0
+DMAT.US,D,20231206,000000,14.02,14.02,13.93,13.97,5511,0
+DMAT.US,D,20231207,000000,14.1886,14.21,14.1886,14.21,793,0
+DMAT.US,D,20231208,000000,14.065,14.08,14.04,14.08,3582,0
+DMAT.US,D,20231211,000000,14.03,14.0899,14,14.01,1924,0
+DMAT.US,D,20231212,000000,13.8692,13.8799,13.79,13.81,766,0
+DMAT.US,D,20231213,000000,13.75,14.17,13.75,14.1219,3166,0
+DMAT.US,D,20231214,000000,14.61,14.77,14.57,14.77,854,0
+DMAT.US,D,20231215,000000,14.71,14.825,14.7,14.78,1177,0
+DMAT.US,D,20231218,000000,14.85,14.85,14.78,14.78,854,0
+DMAT.US,D,20231219,000000,15.11,15.11,15.01,15.09,579,0
+DMAT.US,D,20231220,000000,14.99,14.99,14.65,14.7,1758,0
+DMAT.US,D,20231221,000000,14.91,15,14.9,15,1842,0
+DMAT.US,D,20231222,000000,15.24,15.31,15.17,15.27,3050,0
+DMAT.US,D,20231226,000000,15.27,15.3597,15.2643,15.27,937,0
+DMAT.US,D,20231227,000000,15.53,15.53,15.51,15.51,424,0
+DMAT.US,D,20231228,000000,15.51,15.6391,15.38,15.42,3017,0
+DMAT.US,D,20231229,000000,15.4,15.4,15.38,15.3812,483,0
+DMAT.US,D,20240102,000000,15.28,15.28,15.19,15.19,875,0
+DMAT.US,D,20240103,000000,14.87,14.9685,14.77,14.82,1530,0
+DMAT.US,D,20240104,000000,14.69,14.79,14.69,14.7,544,0
+DMAT.US,D,20240105,000000,14.81,14.81,14.65,14.7,2002,0
+DMAT.US,D,20240108,000000,14.6267,14.75,14.6267,14.75,1041,0
+DMAT.US,D,20240109,000000,14.51,14.51,14.42,14.47,1212,0
+DMAT.US,D,20240110,000000,14.23,14.28,14.22,14.22,916,0
+DMAT.US,D,20240111,000000,14.3098,14.33,14.27,14.33,1438,0
+DMAT.US,D,20240112,000000,14.3816,14.4265,14.29,14.29,552,0
+DMAT.US,D,20240116,000000,14.02,14.02,13.8,13.835,2677,0
+DMAT.US,D,20240117,000000,13.48,13.48,13.405,13.44,1954,0
+DMAT.US,D,20240118,000000,13.43,13.44,13.37,13.44,3118,0
+DMAT.US,D,20240119,000000,13.43,13.46,13.365,13.46,966,0
+DMAT.US,D,20240122,000000,13.09,13.09,13.09,13.09,519,0
+DMAT.US,D,20240123,000000,13.3379,13.39,13.3379,13.39,451,0
+DMAT.US,D,20240124,000000,13.89,13.89,13.7,13.76,645,0
+DMAT.US,D,20240125,000000,13.87,13.87,13.635,13.6851,1843,0
+DMAT.US,D,20240126,000000,13.82,13.82,13.74,13.79,990,0
+DMAT.US,D,20240129,000000,13.61,13.69,13.61,13.69,2154,0
+DMAT.US,D,20240130,000000,13.49,13.58,13.49,13.58,825,0
+DMAT.US,D,20240131,000000,13.49,13.49,13.3176,13.3176,432,0
+DMAT.US,D,20240201,000000,13.34,13.34,13.34,13.34,223,0
+DMAT.US,D,20240202,000000,12.96,13.02,12.96,12.99,813,0
+DMAT.US,D,20240205,000000,12.7,12.7,12.61,12.61,8731,0
+DMAT.US,D,20240206,000000,13.1009,13.2,13.1009,13.2,199,0
+DMAT.US,D,20240207,000000,13.26,13.3,13.26,13.3,276,0
+DMAT.US,D,20240208,000000,13.29,13.29,13.29,13.29,230,0
+DMAT.US,D,20240209,000000,13.14,13.1991,13.03,13.13,946,0
+DMAT.US,D,20240212,000000,13.38,13.41,13.37,13.405,2921,0
+DMAT.US,D,20240213,000000,13.15,13.15,12.97,12.97,3770,0
+DMAT.US,D,20240214,000000,13.1473,13.17,13.0801,13.17,243,0
+DMAT.US,D,20240215,000000,13.42,13.43,13.42,13.43,298,0
+DMAT.US,D,20240216,000000,13.7,13.85,13.7,13.8,42993,0
+DMAT.US,D,20240220,000000,13.43,13.43,13.3301,13.34,1571,0
+DMAT.US,D,20240221,000000,13.45,13.76,13.42,13.42,2442,0
+DMAT.US,D,20240222,000000,13.54,13.54,13.43,13.52,6858,0
+DMAT.US,D,20240223,000000,13.53,13.5565,13.47,13.5565,1617,0
+DMAT.US,D,20240226,000000,13.47,13.485,13.4166,13.4543,30904,0
+DMAT.US,D,20240227,000000,13.6488,13.73,13.6488,13.7,3412,0
+DMAT.US,D,20240228,000000,13.49,13.56,13.49,13.51,1651,0
+DMAT.US,D,20240229,000000,13.73,13.93,13.73,13.92,45559,0
+DMAT.US,D,20240301,000000,13.99,14.11,13.99,14.03,1633,0
+DMAT.US,D,20240304,000000,13.96,14.02,13.92,13.92,5994,0
+DMAT.US,D,20240305,000000,13.74,13.74,13.5,13.52,22491,0
+DMAT.US,D,20240306,000000,13.82,13.99,13.82,13.9,5351,0
+DMAT.US,D,20240307,000000,14.25,14.28,14.22,14.28,2817,0
+DMAT.US,D,20240308,000000,14.36,14.37,14.2298,14.2298,2076,0
+DMAT.US,D,20240311,000000,14.35,14.57,14.34,14.5,3736,0
+DMAT.US,D,20240312,000000,14.35,14.3681,14.35,14.36,438,0
+DMAT.US,D,20240313,000000,14.73,14.9492,14.73,14.9,4011,0
+DMAT.US,D,20240314,000000,14.88,14.89,14.6701,14.71,2018,0
+DMAT.US,D,20240315,000000,14.91,15.06,14.875,15.06,4549,0
+DMAT.US,D,20240318,000000,15.06,15.06,14.88,14.88,2488,0
+DMAT.US,D,20240319,000000,14.7593,14.81,14.7593,14.81,1354,0
+DMAT.US,D,20240320,000000,14.8556,15.2,14.825,15.13,6637,0
+DMAT.US,D,20240321,000000,15.2226,15.5,15.06,15.06,3970,0
+DMAT.US,D,20240322,000000,14.955,14.955,14.9042,14.9042,707,0
+DMAT.US,D,20240325,000000,14.79,14.895,14.72,14.72,871,0
+DMAT.US,D,20240326,000000,14.72,14.72,14.635,14.635,384,0
+DMAT.US,D,20240327,000000,14.6483,14.67,14.6483,14.67,584,0
+DMAT.US,D,20240328,000000,14.88,15.03,14.87,15.03,3394,0
+DMAT.US,D,20240401,000000,15.28,15.28,15.1555,15.26,1576,0
+DMAT.US,D,20240402,000000,15.42,15.54,15.42,15.54,1409,0
+DMAT.US,D,20240403,000000,15.5,15.85,15.5,15.84,5398,0
+DMAT.US,D,20240404,000000,16.11,16.15,15.88,15.88,1147,0
+DMAT.US,D,20240405,000000,15.72,15.9346,15.72,15.9346,2176,0
+DMAT.US,D,20240408,000000,16.13,16.23,16.13,16.23,339,0
+DMAT.US,D,20240409,000000,16.67,16.67,16.5101,16.67,3325,0
+DMAT.US,D,20240410,000000,16.19,16.24,16.13,16.13,3620,0
+DMAT.US,D,20240411,000000,16.08,16.33,16,16.33,969,0
+DMAT.US,D,20240412,000000,16.44,16.445,15.97,16.02,2938,0
+DMAT.US,D,20240415,000000,16.26,16.26,15.99,15.99,4268,0
+DMAT.US,D,20240416,000000,15.3604,15.5149,15.34,15.45,1707,0
+DMAT.US,D,20240417,000000,15.9,15.9,15.9,15.9,49,0
+DMAT.US,D,20240418,000000,15.9178,15.92,15.9178,15.92,186,0
+DMAT.US,D,20240419,000000,15.8866,15.8866,15.8866,15.8866,113,0
+DMAT.US,D,20240422,000000,15.63,15.65,15.61,15.65,1056,0
+DMAT.US,D,20240423,000000,15.455,15.49,15.36,15.36,1646,0
+DMAT.US,D,20240424,000000,15.39,15.39,15.39,15.39,57,0
+DMAT.US,D,20240425,000000,15.71,15.71,15.71,15.71,69,0
+DMAT.US,D,20240426,000000,16.05,16.05,16.05,16.05,128,0
+DMAT.US,D,20240429,000000,16.5,16.68,16.5,16.68,1536,0
+DMAT.US,D,20240430,000000,16.26,16.26,16.05,16.05,1209,0
+DMAT.US,D,20240501,000000,16.1,16.1418,16.08,16.1418,757,0
+DMAT.US,D,20240502,000000,16.16,16.36,16.16,16.36,1630,0
+DMAT.US,D,20240503,000000,16.6,16.66,16.55,16.66,1368,0
+DMAT.US,D,20240506,000000,16.73,16.76,16.73,16.76,533,0
+DMAT.US,D,20240507,000000,16.7755,16.84,16.7755,16.84,575,0
+DMAT.US,D,20240508,000000,16.5397,16.5397,16.47,16.47,2016,0
+DMAT.US,D,20240509,000000,16.93,17,16.93,17,484,0
+DMAT.US,D,20240510,000000,16.87,16.87,16.87,16.87,420,0
+DMAT.US,D,20240513,000000,16.9,16.9,16.9,16.9,183,0
+DMAT.US,D,20240514,000000,17.11,17.1799,17.11,17.1799,650,0
+DMAT.US,D,20240515,000000,17.25,17.25,16.87,17.04,4314,0
+DMAT.US,D,20240516,000000,16.96,17.1,16.96,17.1,966,0
+DMAT.US,D,20240517,000000,17.34,17.67,17.34,17.67,8161,0
+DMAT.US,D,20240520,000000,17.635,17.82,17.635,17.79,2545,0
+DMAT.US,D,20240521,000000,17.68,17.6972,17.65,17.65,1578,0
+DMAT.US,D,20240522,000000,17.26,17.26,16.93,16.93,3299,0
+DMAT.US,D,20240523,000000,16.77,16.77,16.51,16.51,10331,0
+DMAT.US,D,20240524,000000,16.64,16.76,16.64,16.76,756,0
+DMAT.US,D,20240528,000000,16.72,16.86,16.72,16.86,532,0
+DMAT.US,D,20240529,000000,16.6648,16.6648,16.271,16.6,2286,0
+DMAT.US,D,20240530,000000,16.42,16.42,16.4,16.4,735,0
+DMAT.US,D,20240531,000000,16.25,16.39,16.16,16.39,2892,0
+DMAT.US,D,20240603,000000,16.16,16.16,16.16,16.16,199,0
+DMAT.US,D,20240604,000000,16,16,15.71,15.789,4074,0
+DMAT.US,D,20240605,000000,15.78,15.82,15.78,15.82,469,0
+DMAT.US,D,20240606,000000,15.9391,15.94,15.92,15.94,2031,0
+DMAT.US,D,20240607,000000,15.69,15.69,15.36,15.4,3311,0
+DMAT.US,D,20240610,000000,15.46,15.62,15.46,15.62,352,0
+DMAT.US,D,20240611,000000,15.34,15.34,15.24,15.24,321,0
+DMAT.US,D,20240612,000000,15.65,15.65,15.3239,15.42,1583,0
+DMAT.US,D,20240613,000000,15.04,15.04,14.93,14.93,899,0
+DMAT.US,D,20240614,000000,14.88,14.93,14.83,14.84,3232,0
+DMAT.US,D,20240617,000000,14.82,14.9,14.6998,14.81,3085,0
+DMAT.US,D,20240618,000000,14.91,15.04,14.91,14.985,1392,0
+DMAT.US,D,20240620,000000,15.05,15.06,14.954,15.03,3714,0
+DMAT.US,D,20240621,000000,14.815,14.94,14.815,14.85,1147,0
+DMAT.US,D,20240624,000000,14.99,15.13,14.98,15.1144,3179,0
+DMAT.US,D,20240625,000000,14.94,14.94,14.8,14.8,4081,0
+DMAT.US,D,20240626,000000,15.1,15.18,15.1,15.125,948,0
+DMAT.US,D,20240627,000000,14.99,15.17,14.77,14.77,9285,0
+DMAT.US,D,20240628,000000,14.93,14.93,14.74,14.795,19205,0
+DMAT.US,D,20240701,000000,14.93,14.93,14.87,14.87,226,0
+DMAT.US,D,20240702,000000,14.72,14.725,14.68,14.69,954,0
+DMAT.US,D,20240703,000000,15.02,15.27,15.01,15.2189,1067,0
+DMAT.US,D,20240705,000000,15.47,15.47,15.27,15.394,350,0
+DMAT.US,D,20240708,000000,15.24,15.24,15.11,15.11,828,0
+DMAT.US,D,20240709,000000,15.08,15.08,15.06,15.08,3845,0
+DMAT.US,D,20240710,000000,15.08,15.2161,15.08,15.2161,464,0
+DMAT.US,D,20240711,000000,15.4,15.455,15.391,15.455,770,0
+DMAT.US,D,20240712,000000,15.5026,15.52,15.46,15.46,4652,0
+DMAT.US,D,20240715,000000,15.3719,15.3719,14.76,15.16,3048,0
+DMAT.US,D,20240716,000000,15.11,15.22,15.11,15.22,464,0
+DMAT.US,D,20240717,000000,14.9,14.955,14.9,14.955,585,0
+DMAT.US,D,20240718,000000,14.85,14.8501,14.48,14.48,5436,0
+DMAT.US,D,20240719,000000,14.49,14.49,14.49,14.49,232,0
+DMAT.US,D,20240722,000000,14.38,14.39,14.37,14.39,1084,0
+DMAT.US,D,20240723,000000,14.0701,14.2399,14.0701,14.14,1995,0
+DMAT.US,D,20240724,000000,14.23,14.23,14.09,14.09,1014,0
+DMAT.US,D,20240725,000000,14.23,14.23,14.122,14.122,209,0
+DMAT.US,D,20240726,000000,14.33,14.3862,14.33,14.38,1097,0
+DMAT.US,D,20240729,000000,14.09,14.09,14.08,14.08,1166,0
+DMAT.US,D,20240730,000000,13.93,13.93,13.93,13.93,112,0
+DMAT.US,D,20240731,000000,14.4687,14.4687,14.46,14.46,457,0
+DMAT.US,D,20240801,000000,14.09,14.09,13.93,14.05,1554,0
+DMAT.US,D,20240802,000000,13.94,13.94,13.672,13.8,2328,0
+DMAT.US,D,20240805,000000,13.785,13.785,13.2301,13.3,1049,0
+DMAT.US,D,20240806,000000,13.28,13.3499,13.28,13.32,546,0
+DMAT.US,D,20240807,000000,13.29,13.29,13.13,13.13,1162,0
+DMAT.US,D,20240808,000000,13.37,13.37,13.35,13.35,516,0
+DMAT.US,D,20240809,000000,13.44,13.44,13.44,13.44,119,0
+DMAT.US,D,20240812,000000,13.36,13.36,13.36,13.36,161,0
+DMAT.US,D,20240813,000000,13.475,13.5,13.47,13.47,381,0
+DMAT.US,D,20240814,000000,13.39,13.39,13.29,13.29,2167,0
+DMAT.US,D,20240815,000000,13.63,13.73,13.63,13.69,490,0
+DMAT.US,D,20240816,000000,13.67,13.67,13.67,13.67,62,0
+DMAT.US,D,20240819,000000,13.77,13.96,13.76,13.96,1381,0
+DMAT.US,D,20240820,000000,13.8102,13.8857,13.81,13.8857,705,0
+DMAT.US,D,20240821,000000,14.17,14.17,14.17,14.17,14,0
+DMAT.US,D,20240822,000000,13.8498,13.8498,13.71,13.71,252,0
+DMAT.US,D,20240823,000000,14.03,14.03,14.03,14.03,23,0
+DMAT.US,D,20240826,000000,14.17,14.17,14.17,14.17,145,0
+DMAT.US,D,20240827,000000,14.12,14.12,14.12,14.12,98,0
+DMAT.US,D,20240828,000000,13.8,13.8012,13.71,13.71,343,0
+DMAT.US,D,20240829,000000,13.91,13.91,13.91,13.91,125,0
+DMAT.US,D,20240830,000000,13.84,13.84,13.75,13.75,31830,0
+DMAT.US,D,20240903,000000,13.3,13.3,13.04,13.04,5930,0
+DMAT.US,D,20240904,000000,12.99,13.05,12.97,12.97,3103,0
+DMAT.US,D,20240905,000000,13.07,13.07,12.96,13.04,4218,0
+DMAT.US,D,20240906,000000,12.79,12.79,12.28,12.52,8373,0
+DMAT.US,D,20240909,000000,12.63,12.69,12.61,12.69,1912,0
+DMAT.US,D,20240910,000000,12.5002,12.51,12.45,12.51,1693,0
+DMAT.US,D,20240911,000000,12.93,13.01,12.93,13.01,189,0
+DMAT.US,D,20240912,000000,13.02,13.1201,13.02,13.12,1901,0
+DMAT.US,D,20240913,000000,13.3,13.3,13.23,13.3,389,0
+DMAT.US,D,20240916,000000,13.31,13.38,13.31,13.36,494,0
+DMAT.US,D,20240917,000000,13.4101,13.5,13.4101,13.49,946,0
+DMAT.US,D,20240918,000000,13.47,13.53,13.41,13.41,627,0
+DMAT.US,D,20240919,000000,13.95,13.95,13.86,13.93,3431,0
+DMAT.US,D,20240920,000000,13.72,13.75,13.67,13.7,2749,0
+DMAT.US,D,20240923,000000,13.88,13.94,13.68,13.94,524,0
+DMAT.US,D,20240924,000000,14.75,14.92,14.75,14.9,4614,0
+DMAT.US,D,20240925,000000,14.6597,14.6597,14.53,14.53,1209,0
+DMAT.US,D,20240926,000000,15.48,15.5699,15.46,15.5055,1865,0
+DMAT.US,D,20240927,000000,15.74,15.75,15.59,15.6,7065,0
+DMAT.US,D,20240930,000000,16.07,16.07,15.73,15.925,5180,0
+DMAT.US,D,20241001,000000,16.075,16.26,16.0057,16.26,2461,0
+DMAT.US,D,20241002,000000,16.68,16.75,16.56,16.69,8800,0
+DMAT.US,D,20241003,000000,16.31,16.32,16.24,16.2949,1962,0
+DMAT.US,D,20241004,000000,16.692,16.86,16.69,16.86,1140,0
+DMAT.US,D,20241007,000000,17.13,17.45,17.02,17.45,8619,0
+DMAT.US,D,20241008,000000,16.47,16.4999,16.29,16.43,4807,0
+DMAT.US,D,20241009,000000,16.14,16.14,16.14,16.14,345,0
+DMAT.US,D,20241010,000000,16.21,16.3145,16.19,16.3082,1755,0
+DMAT.US,D,20241011,000000,16.1911,16.4,16.1911,16.25,1700,0
+DMAT.US,D,20241014,000000,16.2255,16.2255,16.18,16.18,1148,0
+DMAT.US,D,20241015,000000,15.9,15.9,15.6,15.6,27400,0
+DMAT.US,D,20241016,000000,15.75,15.9,15.72,15.8,4351,0
+DMAT.US,D,20241017,000000,15.575,15.575,15.51,15.55,1140,0
+DMAT.US,D,20241018,000000,15.966,16.1,15.966,16.1,1056,0
+DMAT.US,D,20241021,000000,16.21,16.222739,16.03,16.13,2718,0
+DMAT.US,D,20241022,000000,16.22,16.32,16.17,16.32,11766,0
+DMAT.US,D,20241023,000000,16.086,16.086,15.99,15.99,535,0
+DMAT.US,D,20241024,000000,16.1,16.14,15.76,16.14,758,0
+DMAT.US,D,20241025,000000,16.39,16.47,16.39,16.47,332,0
+DMAT.US,D,20241028,000000,16.6101,16.7552,16.6101,16.685,1174,0
+DMAT.US,D,20241029,000000,16.7017,16.7017,16.56,16.57,1087,0
+DMAT.US,D,20241030,000000,16.38,16.38,16.26,16.2983,622,0
+DMAT.US,D,20241031,000000,15.99,16.14,15.93,16.14,2169,0
+DMAT.US,D,20241101,000000,16.47,16.6,16.47,16.6,856,0
+DMAT.US,D,20241104,000000,16.5901,16.68,16.53,16.53,859,0
+DMAT.US,D,20241105,000000,17.14,17.14,17.14,17.14,104,0
+DMAT.US,D,20241106,000000,16.6135,16.75,16.47,16.7275,7489,0
+DMAT.US,D,20241107,000000,17.42,17.5,17.3601,17.5,5224,0
+DMAT.US,D,20241108,000000,16.77,16.77,16.47,16.52,2765,0
+DMAT.US,D,20241111,000000,16.7486,16.7486,16.68,16.73,1016,0
+DMAT.US,D,20241112,000000,16.245,16.29,16.245,16.29,990,0
+DMAT.US,D,20241113,000000,16.3,16.3,16.2,16.2,1307,0
+DMAT.US,D,20241114,000000,15.97,15.97,15.8,15.8,1125,0
+DMAT.US,D,20241115,000000,15.82,15.82,15.6306,15.64,2638,0
+DMAT.US,D,20241118,000000,15.72,15.84,15.72,15.84,545,0
+DMAT.US,D,20241119,000000,15.97,16.07,15.97,16.04,2673,0
+DMAT.US,D,20241121,000000,15.87,15.98,15.87,15.98,308,0
+DMAT.US,D,20241122,000000,15.73,15.76,15.73,15.76,591,0
+DMAT.US,D,20241125,000000,15.77,15.77,15.73,15.73,332,0
+DMAT.US,D,20241129,000000,15.73,15.805,15.73,15.805,5381,0
+DMAT.US,D,20241202,000000,15.79,15.88,15.79,15.88,1473,0
+DMAT.US,D,20241203,000000,15.98,16.02,15.84,16.02,1023,0
+DMAT.US,D,20241204,000000,15.83,15.83,15.75,15.75,24692,0
+DMAT.US,D,20241205,000000,15.7293,15.7293,15.67,15.67,411,0
+DMAT.US,D,20241209,000000,16.27,16.5494,16.27,16.29,15087,0
+DMAT.US,D,20241210,000000,15.8354,15.8354,15.73,15.73,1071,0
+DMAT.US,D,20241211,000000,15.71,15.731,15.71,15.73,727,0
+DMAT.US,D,20241212,000000,15.55,15.56,15.52,15.52,390,0
+DMAT.US,D,20241213,000000,15.2891,15.2891,15.25,15.25,343,0
+DMAT.US,D,20241216,000000,15.07,15.0975,15.01,15.01,4341,0
+DMAT.US,D,20241217,000000,14.88,15.01,14.88,15.01,572,0
+DMAT.US,D,20241218,000000,14.85,14.85,14.29,14.29,3967,0
+DMAT.US,D,20241219,000000,14.425,14.4291,14.32,14.335,1870,0
+DMAT.US,D,20241220,000000,14.46,14.5301,14.4472,14.4472,2640,0
+DMAT.US,D,20241223,000000,14.4,14.42,14.34,14.42,1562,0
+DMAT.US,D,20241224,000000,14.46,14.59,14.46,14.59,864,0
+DMAT.US,D,20241226,000000,14.59,14.64,14.5859,14.64,879,0
+DMAT.US,D,20241227,000000,14.49,14.54,14.49,14.54,303,0
+DMAT.US,D,20241230,000000,14.36,14.41,14.2779,14.31,1463,0
+DMAT.US,D,20241231,000000,14.1856,14.1856,14.13,14.13,848,0
+DMAT.US,D,20250102,000000,14.14,14.21,14.06,14.1,2662,0
+DMAT.US,D,20250103,000000,14.11,14.18,14.1,14.1,4256,0
+DMAT.US,D,20250106,000000,14.41,14.554,14.41,14.46,2839,0
+DMAT.US,D,20250107,000000,14.655,14.655,14.55,14.55,518,0
+DMAT.US,D,20250108,000000,14.4,14.54,14.4,14.54,390,0
+DMAT.US,D,20250110,000000,14.35,14.355,14.35,14.355,567,0
+DMAT.US,D,20250113,000000,14.4756,14.52,14.42,14.52,630,0
+DMAT.US,D,20250114,000000,14.64,14.7299,14.64,14.67,518,0
+DMAT.US,D,20250116,000000,14.83,14.83,14.8,14.8,656,0
+DMAT.US,D,20250117,000000,14.93,15.07,14.93,14.98,2738,0
+DMAT.US,D,20250122,000000,15,15,14.81,14.81,5214,0
+DMAT.US,D,20250123,000000,14.71,14.8,14.65,14.78,7724,0
+DMAT.US,D,20250124,000000,14.9,14.9,14.854,14.9,664,0
+DMAT.US,D,20250127,000000,14.58,14.62,14.4601,14.57,4513,0
+DMAT.US,D,20250128,000000,14.33,14.345,14.3299,14.33,577,0
+DMAT.US,D,20250129,000000,14.47,14.475,14.47,14.475,255,0
+DMAT.US,D,20250130,000000,14.57,14.59,14.57,14.59,805,0
+DMAT.US,D,20250203,000000,14.23,14.427,14.23,14.375,3732,0
+DMAT.US,D,20250204,000000,14.6734,14.6734,14.65,14.65,251,0
+DMAT.US,D,20250206,000000,14.97,15.06,14.91,15.04,12477,0
+DMAT.US,D,20250207,000000,15.07,15.16,15.07,15.08,986,0
+DMAT.US,D,20250210,000000,15.16,15.16,15.13,15.13,484,0
+DMAT.US,D,20250211,000000,14.9,14.9,14.86,14.86,2689,0
+DMAT.US,D,20250214,000000,15.26,15.26,15.17,15.18,621,0
+DMAT.US,D,20250218,000000,15.05,15.05,14.99,14.99,532,0
+DMAT.US,D,20250219,000000,14.82,14.8549,14.77,14.77,3232,0
+DMAT.US,D,20250220,000000,15.08,15.12,15.02,15.12,1424,0
+DMAT.US,D,20250221,000000,15.03,15.03,14.76,14.76,1768,0
+DMAT.US,D,20250224,000000,14.75,14.75,14.595,14.68,3167,0
+DMAT.US,D,20250225,000000,14.59,14.59,14.53,14.58,869,0
+DMAT.US,D,20250226,000000,14.65,14.7825,14.62,14.62,905,0
+DMAT.US,D,20250227,000000,14.65,14.65,14.5599,14.57,924,0
+DMAT.US,D,20250228,000000,14.34,14.4112,14.34,14.35,3379,0
+DMAT.US,D,20250303,000000,14.86,14.86,14.41,14.49,952,0
+DMAT.US,D,20250304,000000,14.38,14.5498,14.38,14.45,696,0
+DMAT.US,D,20250305,000000,14.97,15.15,14.94,15.14,4470,0
+DMAT.US,D,20250306,000000,15.14,15.2899,15.14,15.26,2118,0
+DMAT.US,D,20250307,000000,15.18,15.3387,15.0701,15.26,1429,0
+DMAT.US,D,20250310,000000,15.16,15.16,14.99,15.03,929,0
+DMAT.US,D,20250311,000000,15.33,15.33,15.18,15.3,559,0
+DMAT.US,D,20250312,000000,15.07,15.19,15.07,15.13,741,0
+DMAT.US,D,20250313,000000,15.11,15.31,15.11,15.31,717,0
+DMAT.US,D,20250314,000000,15.52,15.71,15.52,15.6,735,0
+DMAT.US,D,20250317,000000,15.8,15.93,15.7466,15.8743,1208,0
+DMAT.US,D,20250318,000000,15.84,16,15.84,16,534,0
+DMAT.US,D,20250319,000000,16,16.05,16,16.05,533,0
+DMAT.US,D,20250320,000000,15.77,15.831,15.77,15.83,1394,0
+DMAT.US,D,20250321,000000,15.4801,15.59,15.4801,15.59,181,0
+DMAT.US,D,20250324,000000,15.72,15.72,15.614,15.67,965,0
+DMAT.US,D,20250325,000000,15.82,15.86,15.82,15.86,264,0
+DMAT.US,D,20250327,000000,15.385,15.48,15.385,15.48,642,0
+DMAT.US,D,20250331,000000,14.614,14.92,14.45,14.45,190146,0
+DMAT.US,D,20250401,000000,14.74,14.84,14.65,14.76,13925,0
+DMAT.US,D,20250402,000000,14.63,14.7,14.63,14.7,288,0
+DMAT.US,D,20250403,000000,14.13,14.13,14.01,14.01,682,0
+DMAT.US,D,20250404,000000,13.26,13.26,12.66,12.73,11423,0
+DMAT.US,D,20250407,000000,12.17,12.565,12.17,12.31,5276,0
+DMAT.US,D,20250408,000000,12.69,12.69,12.05,12.11,4837,0
+DMAT.US,D,20250409,000000,12.47,13.64,12.46,13.64,12274,0
+DMAT.US,D,20250411,000000,13.425,13.78,13.425,13.77,838,0
+DMAT.US,D,20250414,000000,13.74,13.99,13.74,13.99,1991,0
+DMAT.US,D,20250415,000000,13.89,13.89,13.85,13.85,806,0
+DMAT.US,D,20250416,000000,13.85,13.9,13.7607,13.9,1299,0
+DMAT.US,D,20250417,000000,13.95,14.01,13.95,14.01,1526,0
+DMAT.US,D,20250421,000000,13.95,13.95,13.894,13.91,1053,0
+DMAT.US,D,20250422,000000,13.98,14.03,13.98,14.03,667,0
+DMAT.US,D,20250423,000000,14.16,14.29,14.05,14.05,764,0
+DMAT.US,D,20250424,000000,14.28,14.31,14.28,14.31,328,0
+DMAT.US,D,20250425,000000,14.3,14.37,14.3,14.37,1729,0
+DMAT.US,D,20250428,000000,14.34,14.37,14.29,14.29,1567,0
+DMAT.US,D,20250429,000000,14.28,14.36,14.28,14.36,332,0
+DMAT.US,D,20250430,000000,14.1,14.15,14.02,14.08,753,0
+DMAT.US,D,20250501,000000,14.23,14.23,14.0983,14.0983,811,0
+DMAT.US,D,20250502,000000,14.4447,14.46,14.36,14.36,264,0
+DMAT.US,D,20250505,000000,14.6,14.6,14.43,14.49,597,0
+DMAT.US,D,20250507,000000,14.58,14.58,14.48,14.48,424,0
+DMAT.US,D,20250508,000000,14.5018,14.5899,14.4733,14.4733,470,0
+DMAT.US,D,20250509,000000,14.63,14.63,14.44,14.44,409,0
+DMAT.US,D,20250512,000000,14.7,14.82,14.691,14.75,1963,0
+DMAT.US,D,20250513,000000,14.7401,14.88,14.7401,14.88,756,0
+DMAT.US,D,20250514,000000,14.9015,14.9015,14.88,14.88,1071,0
+DMAT.US,D,20250516,000000,14.84,14.84,14.72,14.73,547,0
+DMAT.US,D,20250520,000000,14.975,15,14.975,15,375,0
+DMAT.US,D,20250521,000000,15.17,15.19,15.07,15.07,691,0
+DMAT.US,D,20250522,000000,15,15.08,15,15.08,446,0
+DMAT.US,D,20250523,000000,15.02,15.39,15.02,15.39,1433,0
+DMAT.US,D,20250527,000000,15.2511,15.2511,15.14,15.14,212,0
+DMAT.US,D,20250528,000000,15.0991,15.1,15.0007,15.01,785,0
+DMAT.US,D,20250529,000000,15.16,15.16,15.0701,15.12,620,0
+DMAT.US,D,20250530,000000,14.99,14.9971,14.909,14.97,2008,0
+DMAT.US,D,20250602,000000,14.96,15.06,14.96,15.01,7057,0
+DMAT.US,D,20250603,000000,15.07,15.11,15.07,15.0804,452,0
+DMAT.US,D,20250604,000000,15.3,15.43,15.3,15.43,740,0
+DMAT.US,D,20250605,000000,15.75,15.83,15.75,15.78,900,0
+DMAT.US,D,20250606,000000,15.81,15.83,15.72,15.83,773,0
+DMAT.US,D,20250609,000000,17.2,17.2,16.09,16.126,3113,0
+DMAT.US,D,20250610,000000,16.17,16.17,15.9593,15.98,3726,0
+DMAT.US,D,20250611,000000,16,16.11,16,16.04,10356,0
+DMAT.US,D,20250612,000000,16.12,16.17,16.0501,16.17,3315,0
+DMAT.US,D,20250613,000000,15.88,15.96,15.8364,15.8364,857,0
+DMAT.US,D,20250616,000000,16.06,16.1799,16.06,16.16,1369,0
+DMAT.US,D,20250617,000000,16.04,16.04,15.85,15.85,662,0
+DMAT.US,D,20250620,000000,16.08,16.08,15.62,15.62,11948,0
+DMAT.US,D,20250623,000000,15.76,16.16,15.71,15.94,2088,0
+DMAT.US,D,20250624,000000,16.11,16.6,16.11,16.13,1221,0
+DMAT.US,D,20250625,000000,16.2,16.21,15.9801,16.18,1681,0
+DMAT.US,D,20250626,000000,16.61,16.79,16.6,16.79,2415,0
+DMAT.US,D,20250627,000000,17.15,17.15,16.4162,16.5,5386,0
+DMAT.US,D,20250630,000000,17,17,16.45,16.4983,3255,0
+DMAT.US,D,20250701,000000,16.46,16.59,16.46,16.535,2896,0
+DMAT.US,D,20250702,000000,16.71,16.97,16.64,16.97,4477,0
+DMAT.US,D,20250703,000000,16.97,16.97,16.88,16.88,900,0
+DMAT.US,D,20250707,000000,16.75,17.17,16.58,16.645,7711,0
+DMAT.US,D,20250708,000000,16.73,17.85,16.73,17.16,4028,0
+DMAT.US,D,20250709,000000,16.77,16.89,16.75,16.85,10849,0
+DMAT.US,D,20250710,000000,17.41,17.41,17.1,17.12,2125,0
+DMAT.US,D,20250711,000000,17.55,17.85,17.4198,17.63,7021,0
+DMAT.US,D,20250714,000000,17.66,17.7,17.61,17.61,2641,0
+DMAT.US,D,20250715,000000,17.7098,17.75,17.57,17.57,4835,0
+DMAT.US,D,20250716,000000,17.56,17.59,17.46,17.558,2970,0
+DMAT.US,D,20250717,000000,17.58,17.845,17.53,17.7665,8659,0
+DMAT.US,D,20250718,000000,18.3,18.3,18.1555,18.26,2997,0
+DMAT.US,D,20250721,000000,18.9,18.9,18.52,18.61,16464,0
+DMAT.US,D,20250722,000000,18.815,19.05,18.815,18.9911,2559,0
+DMAT.US,D,20250723,000000,19.08,19.0988,18.99,19.08,2862,0
+DMAT.US,D,20250724,000000,19.25,19.39,19.25,19.3296,8146,0
+DMAT.US,D,20250725,000000,19.2,19.32,19.18,19.26,5289,0
+DMAT.US,D,20250728,000000,19.21,19.21,18.92,19.0477,6596,0
+DMAT.US,D,20250729,000000,18.99,18.999,18.87,18.94,5153,0
+DMAT.US,D,20250730,000000,18.72,18.82,18.36,18.4193,3447,0
+DMAT.US,D,20250731,000000,17.97,17.97,17.565,17.8434,5520,0
+DMAT.US,D,20250801,000000,17.91,17.9199,17.8259,17.8894,1882,0
+DMAT.US,D,20250804,000000,18.08,18.34,18.07,18.3,8393,0
+DMAT.US,D,20250805,000000,18.2691,18.3285,18.2001,18.3285,1463,0
+DMAT.US,D,20250806,000000,18.435,18.49,18.435,18.455,2259,0
+DMAT.US,D,20250807,000000,18.8,18.92,18.71,18.865,5544,0
+DMAT.US,D,20250808,000000,19,19.37,19,19.19,5027,0
+DMAT.US,D,20250811,000000,19.35,19.45,19.33,19.3324,2755,0
+DMAT.US,D,20250812,000000,19.3494,19.5199,19.345,19.485,4315,0
+DMAT.US,D,20250813,000000,19.7,19.7885,19.67,19.695,3833,0
+DMAT.US,D,20250814,000000,19.88,19.88,19.35,19.44,3567,0
+DMAT.US,D,20250818,000000,19.8044,19.89,19.74,19.89,2167,0
+DMAT.US,D,20250819,000000,19.92,19.92,19.53,19.5657,6087,0
+DMAT.US,D,20250820,000000,19.43,19.45,19.2901,19.395,5018,0
+DMAT.US,D,20250821,000000,19.54,19.7599,19.51,19.74,4109,0
+DMAT.US,D,20250822,000000,20.0821,20.2499,20.0821,20.215,4445,0
+DMAT.US,D,20250825,000000,20.32,20.615,20.32,20.51,3826,0
+DMAT.US,D,20250826,000000,20.49,20.49,20.21,20.215,5710,0
+DMAT.US,D,20250827,000000,20.13,20.33,20.12,20.33,5393,0
+DMAT.US,D,20250828,000000,20.49,20.56,20.35,20.44,3320,0
+DMAT.US,D,20250829,000000,20.66,20.93,20.66,20.83,6859,0
+DMAT.US,D,20250902,000000,20.7,20.8699,20.477,20.8096,21060,0
+DMAT.US,D,20250903,000000,21.39,21.39,20.91,21.13,11089,0
+DMAT.US,D,20250904,000000,21.62,21.62,20.441,20.615,8101,0
+DMAT.US,D,20250905,000000,20.67,21.56,20.67,21.305,5390,0
+DMAT.US,D,20250908,000000,21.78,21.78,21.5624,21.718,8571,0
+DMAT.US,D,20250909,000000,22,22,21.32,21.335,9692,0
+DMAT.US,D,20250910,000000,22.1,22.1,21.1,21.1,9771,0
+DMAT.US,D,20250911,000000,21.47,21.64,21.432,21.5569,5162,0
+DMAT.US,D,20250912,000000,21.71,21.7699,21.56,21.6891,4448,0
+DMAT.US,D,20250915,000000,22.28,22.28,21.83,21.9908,6841,0
+DMAT.US,D,20250916,000000,22.03,22.03,21.76,21.8572,7963,0
+DMAT.US,D,20250917,000000,21.9,22.0282,21.7709,21.7709,3175,0
+DMAT.US,D,20250918,000000,21.69,21.79,21.14,21.7358,15688,0
+DMAT.US,D,20250919,000000,21.79,22.79,21.73,21.9494,6483,0
+DMAT.US,D,20250922,000000,21.98,22.24,21.98,22.17,13419,0
+DMAT.US,D,20250923,000000,22.45,22.47,22.3,22.39,6255,0
+DMAT.US,D,20250924,000000,22.84,22.952,22.723,22.795,12586,0
+DMAT.US,D,20250925,000000,22.9,23.34,22.9,23.235,8357,0
+DMAT.US,D,20250926,000000,23.28,23.38,23.17,23.315,15270,0
+DMAT.US,D,20250929,000000,23.67,23.9583,23.67,23.92,14030,0
+DMAT.US,D,20250930,000000,24.02,24.3,24.02,24.2355,8542,0
+DMAT.US,D,20251001,000000,24.39,24.59,24.39,24.59,16225,0
+DMAT.US,D,20251002,000000,24.7,24.75,24.4229,24.6185,22004,0
+DMAT.US,D,20251003,000000,25,25.39,24.74,25.0586,25166,0
+DMAT.US,D,20251006,000000,25.85,25.97,25.0001,25.365,25899,0
+DMAT.US,D,20251007,000000,25.23,25.97,24.8801,25.3,42032,0
+DMAT.US,D,20251008,000000,25.81,26.11,25.4865,25.9219,19135,0
+DMAT.US,D,20251009,000000,26.08,26.08,25.28,25.4061,30711,0
+DMAT.US,D,20251010,000000,25.11,25.14,24.04,24.04,31279,0
+DMAT.US,D,20251013,000000,25.9,27.11,25.79,26.3678,47782,0
+DMAT.US,D,20251014,000000,25.51,26.09,25.08,25.8353,31260,0
+DMAT.US,D,20251015,000000,25.95,25.95,25.51,25.6764,13895,0
+DMAT.US,D,20251016,000000,25.5,25.63,25,25.21,25717,0
+DMAT.US,D,20251017,000000,24.74,24.79,24.34,24.41,18933,0
+DMAT.US,D,20251020,000000,24.75,24.9388,24.57,24.8736,8679,0
+DMAT.US,D,20251021,000000,24.33,24.33,23.69,23.802,24800,0
+DMAT.US,D,20251022,000000,23.56,23.72,23.3901,23.6079,11656,0
+DMAT.US,D,20251023,000000,24.07,24.41,24.07,24.3045,5655,0
+DMAT.US,D,20251024,000000,24.49,24.79,24.4378,24.589,16008,0
+DMAT.US,D,20251027,000000,24.59,24.59,24.12,24.2,18723,0
+DMAT.US,D,20251028,000000,24,24.19,23.6,24.11,8954,0
+DMAT.US,D,20251029,000000,24.7056,24.94,24.6605,24.6605,4736,0
+DMAT.US,D,20251030,000000,24.623,24.91,24.61,24.78,12059,0
+DMAT.US,D,20251031,000000,24.38,24.4452,24.3345,24.35,3656,0
+DMAT.US,D,20251103,000000,23.967,23.967,23.63,23.63,15682,0
+DMAT.US,D,20251104,000000,23,23,22.625,22.685,17728,0
+DMAT.US,D,20251105,000000,22.89,23.2134,22.89,23.2004,9470,0
+DMAT.US,D,20251106,000000,23.48,23.48,23.15,23.2135,3712,0
+DMAT.US,D,20251107,000000,23.26,23.83,23.26,23.7707,5139,0
+DMAT.US,D,20251110,000000,24.12,24.39,24.0965,24.39,7325,0
+DMAT.US,D,20251111,000000,24.29,24.46,24.255,24.35,41963,0
+DMAT.US,D,20251112,000000,24.37,24.5404,24.265,24.4464,4972,0
+DMAT.US,D,20251113,000000,24.9415,25.057,24.5001,24.6041,9097,0
+DMAT.US,D,20251114,000000,24.14,24.59,23.93,24.45,7314,0
+DMAT.US,D,20251117,000000,24.71,24.8,24.31,24.451,9077,0
+DMAT.US,D,20251118,000000,23.98,24.18,23.86,24.025,9478,0
+DMAT.US,D,20251119,000000,24.61,24.8299,24.4,24.5872,8668,0
+DMAT.US,D,20251120,000000,24.78,24.78,23.73,23.7872,6293,0
+DMAT.US,D,20251121,000000,23.5,23.5,22.87,23.395,6270,0
+DMAT.US,D,20251124,000000,23.51,23.8346,23.51,23.8346,7711,0
+DMAT.US,D,20251125,000000,23.95,24.2316,23.95,24.19,1373,0
+DMAT.US,D,20251126,000000,24.465,25.173,24.465,24.6437,14686,0
+DMAT.US,D,20251128,000000,25.0784,25.27,25.0784,25.2,1641,0
+DMAT.US,D,20251201,000000,25.5,25.56,25.3661,25.43,7245,0
+DMAT.US,D,20251202,000000,25.45,25.45,25.05,25.19,9575,0
+DMAT.US,D,20251203,000000,25.38,25.51,25.2,25.51,16425,0
+DMAT.US,D,20251204,000000,25.33,26.01,25.2941,25.475,74651,0
+DMAT.US,D,20251205,000000,26.01,26.5,25.8101,25.8995,36422,0
+DMAT.US,D,20251208,000000,26.02,26.02,25.76,25.8331,19446,0
+DMAT.US,D,20251209,000000,25.4,26.03,25.3882,25.6529,14259,0
+DMAT.US,D,20251210,000000,25.9,26.0469,25.65,26.0469,9859,0
+DMAT.US,D,20251211,000000,26.01,26.695,25.9,26.3234,14420,0
+DMAT.US,D,20251212,000000,26.57,26.57,25.78,26.0526,9989,0
+DMAT.US,D,20251215,000000,26.2,26.2,25.86,25.9319,9446,0
+DMAT.US,D,20251216,000000,25.83,25.88,25.68,25.6954,4849,0
+DMAT.US,D,20251217,000000,26.4,26.505,26.11,26.2348,11121,0
+DMAT.US,D,20251218,000000,26.181,26.535,26.181,26.44,9538,0
+DMAT.US,D,20251219,000000,26.705,26.97,26.64,26.71,9302,0
+DMAT.US,D,20251222,000000,27.1,28,27.1,27.53,144872,0
+DMAT.US,D,20251223,000000,27.79,27.97,27.57,27.8656,26633,0
+DMAT.US,D,20251224,000000,27.93,28.22,27.93,28.1586,4706,0
+DMAT.US,D,20251226,000000,28.53,28.82,28.3735,28.745,27039,0
+DMAT.US,D,20251229,000000,27.84,27.8599,27.44,27.51,19049,0
+DMAT.US,D,20251230,000000,28.13,28.13,27.9,28,34314,0
+DMAT.US,D,20251231,000000,27.89,27.89,27.64,27.7769,15723,0
+DMAT.US,D,20260102,000000,28.38,28.45,28.102,28.45,17394,0
+DMAT.US,D,20260105,000000,29.05,29.61,28.94,29.3789,60400,0
+DMAT.US,D,20260106,000000,29.98,30.63,29.98,30.5644,47568,0
+DMAT.US,D,20260107,000000,30.41,30.41,30,30.2576,32042,0
+DMAT.US,D,20260108,000000,29.31,29.69,29.31,29.54,24816,0
+DMAT.US,D,20260109,000000,29.89,30.44,29.89,30.3945,22098,0
+DMAT.US,D,20260112,000000,31.19,32.11,31.115,31.8316,122409,0
+DMAT.US,D,20260113,000000,31.85,31.85,31.34,31.549,75130,0
+DMAT.US,D,20260114,000000,31.64,32.72,31.36,32.11,56787,0
+DMAT.US,D,20260115,000000,32.06,32.28,31.805,32.17,79457,0
+DMAT.US,D,20260116,000000,31.21,31.4799,31.05,31.38,47125,0
+DMAT.US,D,20260120,000000,31.56,32.51,31.5,32.03,68529,0
+DMAT.US,D,20260121,000000,32.79,33.14,32.298,32.72,28776,0
+DMAT.US,D,20260122,000000,32.75,33.65,32.72,33.3006,45632,0
+DMAT.US,D,20260123,000000,33.56,34.14,33.418,34.0915,65333,0
+DMAT.US,D,20260126,000000,35.04,35.56,34.21,34.43,119697,0
+DMAT.US,D,20260127,000000,34.07,34.96,34.05,34.9328,50344,0
+DMAT.US,D,20260128,000000,35.13,35.355,34.71,35.2088,57339,0
+DMAT.US,D,20260129,000000,36.39,36.39,34.33,35.53,51476,0
+DMAT.US,D,20260130,000000,33.01,33.1786,31.41,31.7,100684,0
+DMAT.US,D,20260202,000000,31.4,31.9477,31.33,31.66,66224,0
+DMAT.US,D,20260203,000000,32.7,33.339,32.7,33.31,28858,0
+DMAT.US,D,20260204,000000,33.68,33.68,31.53,32.4472,59824,0
+DMAT.US,D,20260205,000000,31.02,31.4,30.49,30.5604,182873,0
+DMAT.US,D,20260206,000000,31.31,31.945,31.31,31.93,27720,0
+DMAT.US,D,20260209,000000,32.28,32.94,32.22,32.89,37082,0
+DMAT.US,D,20260210,000000,32.85,32.85,32.023,32.74,25036,0
+DMAT.US,D,20260211,000000,33.58,33.8799,32.62,33.8,18230,0
+DMAT.US,D,20260212,000000,34.14,34.14,32.08,32.49,44941,0
+DMAT.US,D,20260213,000000,32.49,33.0396,32.15,32.88,16223,0
+DMAT.US,D,20260217,000000,32.28,32.44,31.53,32.19,24382,0
+DMAT.US,D,20260218,000000,33,33,32.5,33,57632,0

daily/us/nasdaq etfs/dukx.us.txt

@@ -0,0 +1,398 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DUKX.US,D,20240715,000000,25.46,25.46,25.3504,25.3504,2004,0
+DUKX.US,D,20240716,000000,25.41,25.52,25.41,25.5093,4092,0
+DUKX.US,D,20240717,000000,25.33,25.33,25.2606,25.2606,2240,0
+DUKX.US,D,20240718,000000,25.2052,25.2052,24.9999,25.01,751,0
+DUKX.US,D,20240719,000000,24.9285,24.9285,24.8235,24.8235,3999,0
+DUKX.US,D,20240722,000000,24.97,24.97,24.95,24.965,1340,0
+DUKX.US,D,20240723,000000,24.9,24.9,24.84,24.84,1751,0
+DUKX.US,D,20240724,000000,24.55,24.55,24.5306,24.5306,280,0
+DUKX.US,D,20240725,000000,24.46,24.495,24.4178,24.4178,4048,0
+DUKX.US,D,20240726,000000,24.71,24.71,24.69,24.691,505,0
+DUKX.US,D,20240729,000000,24.63,24.63,24.6103,24.6103,100,0
+DUKX.US,D,20240730,000000,24.58,24.61,24.58,24.5985,544,0
+DUKX.US,D,20240731,000000,24.95,25.06,24.95,25.0131,800,0
+DUKX.US,D,20240801,000000,24.85,24.85,24.4911,24.4927,1000,0
+DUKX.US,D,20240802,000000,24.0897,24.14,24.08,24.1287,500,0
+DUKX.US,D,20240805,000000,23.3305,23.5242,23.3305,23.5242,200,0
+DUKX.US,D,20240806,000000,23.66,23.66,23.6373,23.6373,5000,0
+DUKX.US,D,20240807,000000,24.0701,24.0701,23.7598,23.7598,5705,0
+DUKX.US,D,20240808,000000,24.11,24.211,24.09,24.211,1300,0
+DUKX.US,D,20240809,000000,24.265,24.3174,24.265,24.3174,400,0
+DUKX.US,D,20240812,000000,24.4169,24.4169,24.3552,24.3552,401,0
+DUKX.US,D,20240813,000000,24.508,24.69,24.508,24.685,600,0
+DUKX.US,D,20240814,000000,24.6397,24.69,24.63,24.6722,985,0
+DUKX.US,D,20240815,000000,24.9104,24.97,24.9104,24.9349,603,0
+DUKX.US,D,20240816,000000,25.07,25.1203,25.07,25.1203,494,0
+DUKX.US,D,20240819,000000,25.36,25.42,25.36,25.3974,449,0
+DUKX.US,D,20240820,000000,25.27,25.27,25.24,25.2406,360,0
+DUKX.US,D,20240821,000000,25.348,25.385,25.348,25.385,452,0
+DUKX.US,D,20240822,000000,25.3,25.31,25.1328,25.1328,1336,0
+DUKX.US,D,20240823,000000,25.5512,25.5768,25.5512,25.575,400,0
+DUKX.US,D,20240826,000000,25.5103,25.5103,25.4356,25.4356,270,0
+DUKX.US,D,20240827,000000,25.5,25.5,25.4845,25.4845,200,0
+DUKX.US,D,20240828,000000,25.48,25.48,25.3725,25.3725,658,0
+DUKX.US,D,20240829,000000,25.47,25.47,25.41,25.4198,316,0
+DUKX.US,D,20240830,000000,25.498,25.498,25.41,25.4719,567,0
+DUKX.US,D,20240903,000000,25.4,25.4,25.04,25.0454,540,0
+DUKX.US,D,20240904,000000,25.0588,25.06,24.98,25.0183,756,0
+DUKX.US,D,20240905,000000,25.125,25.125,25.0594,25.063,400,0
+DUKX.US,D,20240906,000000,24.85,24.85,24.6441,24.6441,530,0
+DUKX.US,D,20240909,000000,24.845,24.89,24.845,24.885,500,0
+DUKX.US,D,20240910,000000,24.725,24.8006,24.725,24.8006,200,0
+DUKX.US,D,20240911,000000,24.67,24.95,24.67,24.9491,534,0
+DUKX.US,D,20240912,000000,25,25.1556,25,25.1556,400,0
+DUKX.US,D,20240913,000000,25.2699,25.2699,25.2,25.2225,401,0
+DUKX.US,D,20240916,000000,25.27,25.3861,25.27,25.3861,300,0
+DUKX.US,D,20240917,000000,25.41,25.41,25.3,25.3219,213,0
+DUKX.US,D,20240918,000000,25.25,25.335,25.247,25.247,408,0
+DUKX.US,D,20240919,000000,25.6202,25.737,25.6202,25.737,302,0
+DUKX.US,D,20240920,000000,25.568,25.5805,25.568,25.5805,403,0
+DUKX.US,D,20240923,000000,25.735,25.745,25.735,25.735,225,0
+DUKX.US,D,20240924,000000,26.0599,26.1972,26.0599,26.1972,202,0
+DUKX.US,D,20240925,000000,26.1,26.1,25.9731,25.9731,203,0
+DUKX.US,D,20240926,000000,26.52,26.64,26.52,26.6385,356,0
+DUKX.US,D,20240927,000000,26.575,26.575,26.4747,26.4747,1754,0
+DUKX.US,D,20240930,000000,26.33,26.3301,26.2601,26.3234,303,0
+DUKX.US,D,20241001,000000,26.22,26.33,26.22,26.33,334,0
+DUKX.US,D,20241002,000000,26.45,26.5123,26.45,26.5123,102,0
+DUKX.US,D,20241003,000000,26.27,26.27,26.2206,26.2363,401,0
+DUKX.US,D,20241004,000000,26.31,26.435,26.31,26.435,815,0
+DUKX.US,D,20241007,000000,26.44,26.44,26.3225,26.427,205,0
+DUKX.US,D,20241008,000000,26.05,26.1065,26.05,26.1065,400,0
+DUKX.US,D,20241009,000000,26.02,26.03,26.0018,26.0018,799,0
+DUKX.US,D,20241010,000000,25.92,26.017,25.9199,26.017,500,0
+DUKX.US,D,20241011,000000,26.07,26.1709,26.07,26.155,601,0
+DUKX.US,D,20241014,000000,26.2,26.2,26.1001,26.135,661,0
+DUKX.US,D,20241015,000000,25.81,25.81,25.71,25.7224,505,0
+DUKX.US,D,20241016,000000,25.895,25.895,25.8503,25.865,690,0
+DUKX.US,D,20241017,000000,25.84,25.84,25.81,25.8388,1550,0
+DUKX.US,D,20241018,000000,26.03,26.07,26.0253,26.0253,1585,0
+DUKX.US,D,20241021,000000,25.8,25.8,25.76,25.7845,5616,0
+DUKX.US,D,20241022,000000,25.71,25.72,25.7099,25.7106,752,0
+DUKX.US,D,20241023,000000,25.525,25.525,25.4848,25.4848,404,0
+DUKX.US,D,20241024,000000,25.5,25.5236,25.498,25.5236,605,0
+DUKX.US,D,20241025,000000,25.62,25.62,25.473,25.473,600,0
+DUKX.US,D,20241028,000000,25.58,25.6093,25.58,25.6093,1517,0
+DUKX.US,D,20241029,000000,25.521,25.521,25.4906,25.4906,717,0
+DUKX.US,D,20241030,000000,25.391,25.3985,25.3423,25.3423,673,0
+DUKX.US,D,20241031,000000,25.0868,25.21,25.0868,25.21,600,0
+DUKX.US,D,20241101,000000,25.36,25.36,25.2409,25.2409,400,0
+DUKX.US,D,20241104,000000,25.45,25.45,25.2887,25.2887,415,0
+DUKX.US,D,20241105,000000,25.51,25.59,25.51,25.5836,698,0
+DUKX.US,D,20241106,000000,25.21,25.35,25.1202,25.3361,793,0
+DUKX.US,D,20241107,000000,25.66,25.8154,25.66,25.8154,1630,0
+DUKX.US,D,20241108,000000,25.368,25.368,25.335,25.3466,408,0
+DUKX.US,D,20241111,000000,25.275,25.275,25.264,25.264,200,0
+DUKX.US,D,20241112,000000,24.8972,24.8972,24.865,24.865,3209,0
+DUKX.US,D,20241113,000000,24.6906,24.75,24.6906,24.737,5542,0
+DUKX.US,D,20241114,000000,24.755,24.77,24.6741,24.6741,1094,0
+DUKX.US,D,20241115,000000,24.585,24.606,24.585,24.606,476,0
+DUKX.US,D,20241118,000000,24.785,24.785,24.77,24.7815,1774,0
+DUKX.US,D,20241119,000000,24.6984,24.7923,24.6984,24.7923,1732,0
+DUKX.US,D,20241120,000000,24.64,24.7263,24.64,24.7263,426,0
+DUKX.US,D,20241121,000000,24.6703,24.737,24.6703,24.737,215,0
+DUKX.US,D,20241122,000000,24.73,24.7953,24.73,24.7953,300,0
+DUKX.US,D,20241125,000000,24.8765,24.8765,24.8591,24.8591,203,0
+DUKX.US,D,20241126,000000,24.705,24.72,24.705,24.715,2613,0
+DUKX.US,D,20241127,000000,24.78,24.81,24.7799,24.8075,2758,0
+DUKX.US,D,20241129,000000,24.8896,25.0233,24.875,25.0233,200,0
+DUKX.US,D,20241202,000000,25.005,25.13,25.005,25.125,3608,0
+DUKX.US,D,20241203,000000,25.1266,25.236,25.1266,25.236,223,0
+DUKX.US,D,20241204,000000,25.28,25.28,25.2549,25.2549,404,0
+DUKX.US,D,20241205,000000,25.33,25.4,25.33,25.3886,1000,0
+DUKX.US,D,20241206,000000,25.42,25.42,25.3448,25.3653,806,0
+DUKX.US,D,20241209,000000,25.66,25.75,25.6193,25.6193,2222,0
+DUKX.US,D,20241210,000000,25.46,25.46,25.2947,25.2947,2500,0
+DUKX.US,D,20241211,000000,25.3214,25.4103,25.3214,25.4103,200,0
+DUKX.US,D,20241212,000000,25.2595,25.26,25.2074,25.2074,467,0
+DUKX.US,D,20241213,000000,25.15,25.1982,25.15,25.1982,3342,0
+DUKX.US,D,20241216,000000,25.1,25.1001,25.0733,25.0733,400,0
+DUKX.US,D,20241217,000000,24.98,25.0025,24.98,25.0025,447,0
+DUKX.US,D,20241218,000000,25,25.0028,24.4267,24.4267,628,0
+DUKX.US,D,20241219,000000,24.46,24.4601,24.42,24.42,563,0
+DUKX.US,D,20241220,000000,24.43,24.6,24.43,24.5025,1022,0
+DUKX.US,D,20241223,000000,24.45,24.6397,24.45,24.6397,200,0
+DUKX.US,D,20241224,000000,24.6631,24.7072,24.6631,24.7072,200,0
+DUKX.US,D,20241226,000000,24.7358,24.7371,24.7358,24.7371,262,0
+DUKX.US,D,20241227,000000,24.6,24.6691,24.6,24.6691,545,0
+DUKX.US,D,20241230,000000,23.98,24.1099,23.98,24.077,739,0
+DUKX.US,D,20241231,000000,24.104,24.104,24.0244,24.0244,200,0
+DUKX.US,D,20250102,000000,24.072,24.072,23.9543,23.9543,337,0
+DUKX.US,D,20250103,000000,24.002,24.0959,24.002,24.0959,376,0
+DUKX.US,D,20250106,000000,24.37,24.37,24.2204,24.2204,233,0
+DUKX.US,D,20250107,000000,24.33,24.33,24.1284,24.1284,710,0
+DUKX.US,D,20250108,000000,24.05,24.05,24.0467,24.0467,2033,0
+DUKX.US,D,20250110,000000,23.83,23.83,23.63,23.63,3493,0
+DUKX.US,D,20250113,000000,23.41,23.52,23.41,23.52,2030,0
+DUKX.US,D,20250114,000000,23.54,23.54,23.52,23.52,593,0
+DUKX.US,D,20250115,000000,23.54,23.54,23.53,23.53,370,0
+DUKX.US,D,20250116,000000,23.56,23.56,23.54,23.54,431,0
+DUKX.US,D,20250117,000000,23.55,23.55,23.55,23.55,209,0
+DUKX.US,D,20250121,000000,23.574,23.574,23.57,23.57,217,0
+DUKX.US,D,20250122,000000,23.58,23.59,23.57,23.58,4272,0
+DUKX.US,D,20250123,000000,23.5897,23.6,23.5897,23.59,1484,0
+DUKX.US,D,20250124,000000,23.6,23.62,23.6,23.61,645,0
+DUKX.US,D,20250127,000000,23.53,23.56,23.528,23.56,437,0
+DUKX.US,D,20250128,000000,23.55,23.59,23.55,23.59,413,0
+DUKX.US,D,20250129,000000,23.5886,23.59,23.58,23.5803,581,0
+DUKX.US,D,20250130,000000,23.66,23.67,23.66,23.66,200,0
+DUKX.US,D,20250131,000000,23.6548,23.6548,23.61,23.61,319,0
+DUKX.US,D,20250203,000000,23.49,23.6,23.49,23.6,380,0
+DUKX.US,D,20250204,000000,23.66,23.67,23.64,23.6622,3778,0
+DUKX.US,D,20250205,000000,23.65,23.7,23.65,23.69,912,0
+DUKX.US,D,20250206,000000,23.72,23.76,23.7199,23.75,3413,0
+DUKX.US,D,20250207,000000,23.75,23.75,23.68,23.68,11411,0
+DUKX.US,D,20250210,000000,23.742,23.742,23.73,23.73,221,0
+DUKX.US,D,20250211,000000,23.742,23.7604,23.742,23.7604,200,0
+DUKX.US,D,20250212,000000,23.7,23.75,23.6999,23.7405,683,0
+DUKX.US,D,20250213,000000,23.7908,23.8199,23.7908,23.8199,366,0
+DUKX.US,D,20250214,000000,23.91,23.91,23.8937,23.8937,409,0
+DUKX.US,D,20250218,000000,24.0332,24.0332,24.01,24.0286,704,0
+DUKX.US,D,20250219,000000,23.85,23.85,23.78,23.8395,5378,0
+DUKX.US,D,20250220,000000,23.96,23.9931,23.9399,23.9931,5478,0
+DUKX.US,D,20250221,000000,23.945,23.945,23.8129,23.8129,242,0
+DUKX.US,D,20250224,000000,23.67,23.68,23.67,23.68,1332,0
+DUKX.US,D,20250225,000000,23.65,23.72,23.6499,23.704,2850,0
+DUKX.US,D,20250226,000000,23.9192,23.9192,23.7688,23.7688,335,0
+DUKX.US,D,20250228,000000,23.22,23.2529,23.18,23.2529,12044,0
+DUKX.US,D,20250303,000000,23.5143,23.5143,23.2294,23.2294,214,0
+DUKX.US,D,20250304,000000,23.07,23.2747,23.0604,23.2747,3006,0
+DUKX.US,D,20250306,000000,23.74,23.74,23.7,23.7033,1304,0
+DUKX.US,D,20250307,000000,23.81,23.9,23.81,23.8977,2899,0
+DUKX.US,D,20250310,000000,23.59,23.59,23.28,23.33,8825,0
+DUKX.US,D,20250311,000000,23.3196,23.3684,23.3196,23.3684,204,0
+DUKX.US,D,20250312,000000,23.4413,23.5305,23.44,23.5305,326,0
+DUKX.US,D,20250313,000000,23.45,23.46,23.44,23.4432,1443,0
+DUKX.US,D,20250314,000000,23.75,23.9027,23.75,23.9027,988,0
+DUKX.US,D,20250317,000000,24.1,24.225,24.0935,24.225,583,0
+DUKX.US,D,20250318,000000,24.21,24.21,24.0899,24.1508,747,0
+DUKX.US,D,20250319,000000,24.179,24.2445,24.179,24.2445,250,0
+DUKX.US,D,20250320,000000,24.0695,24.0695,24.055,24.055,208,0
+DUKX.US,D,20250321,000000,23.9098,23.9327,23.9098,23.9327,333,0
+DUKX.US,D,20250324,000000,24.02,24.02,23.9638,23.9638,526,0
+DUKX.US,D,20250325,000000,24.055,24.08,24.035,24.035,1212,0
+DUKX.US,D,20250326,000000,23.908,23.908,23.77,23.8,503,0
+DUKX.US,D,20250327,000000,23.8192,23.8387,23.8192,23.8387,205,0
+DUKX.US,D,20250328,000000,23.559,23.559,23.5233,23.5233,5202,0
+DUKX.US,D,20250401,000000,23.3,23.4732,23.3,23.4732,406,0
+DUKX.US,D,20250402,000000,23.36,23.51,23.36,23.5077,1490,0
+DUKX.US,D,20250403,000000,23.21,23.2101,23.1561,23.1561,485,0
+DUKX.US,D,20250404,000000,22.43,22.43,21.73,21.73,2413,0
+DUKX.US,D,20250407,000000,21.07,21.72,21.07,21.1639,2298,0
+DUKX.US,D,20250408,000000,21.27,21.2701,21,21,819,0
+DUKX.US,D,20250409,000000,20.98,21.2069,20.98,21.2069,11426,0
+DUKX.US,D,20250410,000000,21.14,21.1401,21.1262,21.1262,438,0
+DUKX.US,D,20250411,000000,21.16,21.1601,21.15,21.15,416,0
+DUKX.US,D,20250414,000000,21.27,21.27,21.2441,21.2441,233,0
+DUKX.US,D,20250415,000000,21.255,21.26,21.24,21.2453,1183,0
+DUKX.US,D,20250416,000000,21.275,21.31,21.26,21.26,1857,0
+DUKX.US,D,20250417,000000,21.32,21.3627,21.32,21.3627,335,0
+DUKX.US,D,20250421,000000,21.3589,21.3589,21.345,21.345,337,0
+DUKX.US,D,20250422,000000,21.495,21.5663,21.495,21.5429,502,0
+DUKX.US,D,20250423,000000,21.63,21.69,21.58,21.58,1258,0
+DUKX.US,D,20250424,000000,21.77,21.9037,21.7699,21.9037,869,0
+DUKX.US,D,20250425,000000,21.81,21.8956,21.81,21.8956,600,0
+DUKX.US,D,20250428,000000,21.97,22.0079,21.91,22.0079,460,0
+DUKX.US,D,20250429,000000,22.06,22.0601,22.0516,22.0516,401,0
+DUKX.US,D,20250430,000000,21.9052,22.03,21.9052,22.03,216,0
+DUKX.US,D,20250501,000000,22.09,22.09,22.0141,22.0141,637,0
+DUKX.US,D,20250502,000000,22.45,22.46,22.41,22.46,762,0
+DUKX.US,D,20250505,000000,22.6044,22.6044,22.54,22.54,575,0
+DUKX.US,D,20250506,000000,22.51,22.5836,22.51,22.5634,487,0
+DUKX.US,D,20250507,000000,22.4826,22.4826,22.4,22.4076,520,0
+DUKX.US,D,20250508,000000,22.39,22.41,22.3553,22.3553,845,0
+DUKX.US,D,20250509,000000,22.53,22.5301,22.4884,22.4884,1021,0
+DUKX.US,D,20250512,000000,22.7144,22.74,22.7144,22.74,262,0
+DUKX.US,D,20250513,000000,22.73,22.85,22.73,22.85,1537,0
+DUKX.US,D,20250514,000000,22.91,22.9101,22.83,22.83,629,0
+DUKX.US,D,20250515,000000,22.95,22.975,22.95,22.975,786,0
+DUKX.US,D,20250516,000000,22.93,22.9876,22.93,22.9876,525,0
+DUKX.US,D,20250519,000000,22.995,23.111,22.995,23.111,201,0
+DUKX.US,D,20250520,000000,23.0908,23.1269,23.0908,23.1269,537,0
+DUKX.US,D,20250521,000000,23.2,23.2,23.02,23.0442,965,0
+DUKX.US,D,20250522,000000,22.99,22.99,22.989,22.989,572,0
+DUKX.US,D,20250523,000000,22.986,23.07,22.986,23.07,1396,0
+DUKX.US,D,20250527,000000,23.27,23.27,23.25,23.25,554,0
+DUKX.US,D,20250528,000000,23.105,23.105,23.1,23.1,501,0
+DUKX.US,D,20250529,000000,23.156,23.156,23.15,23.15,235,0
+DUKX.US,D,20250530,000000,23.01,23.04,23.01,23.04,541,0
+DUKX.US,D,20250602,000000,23.15,23.2416,23.1499,23.2416,615,0
+DUKX.US,D,20250603,000000,23.1195,23.1905,23.1195,23.1905,206,0
+DUKX.US,D,20250604,000000,23.37,23.37,23.36,23.3687,205,0
+DUKX.US,D,20250605,000000,23.4201,23.4201,23.3992,23.3992,246,0
+DUKX.US,D,20250606,000000,23.4698,23.4911,23.4698,23.4911,273,0
+DUKX.US,D,20250609,000000,23.525,23.5791,23.525,23.5791,405,0
+DUKX.US,D,20250610,000000,23.66,23.6807,23.64,23.6807,804,0
+DUKX.US,D,20250611,000000,23.77,23.77,23.7196,23.7196,463,0
+DUKX.US,D,20250612,000000,23.79,23.8096,23.79,23.8096,358,0
+DUKX.US,D,20250613,000000,23.49,23.52,23.49,23.5019,403,0
+DUKX.US,D,20250616,000000,23.8295,23.8295,23.6905,23.6905,213,0
+DUKX.US,D,20250617,000000,23.59,23.59,23.4153,23.4153,426,0
+DUKX.US,D,20250618,000000,23.5,23.5,23.4356,23.4356,397,0
+DUKX.US,D,20250620,000000,23.26,23.26,23.2328,23.2328,486,0
+DUKX.US,D,20250623,000000,23.28,23.4037,23.28,23.4037,425,0
+DUKX.US,D,20250624,000000,23.7199,23.8113,23.7199,23.8113,210,0
+DUKX.US,D,20250625,000000,23.75,23.7804,23.75,23.7804,603,0
+DUKX.US,D,20250626,000000,23.9466,24.0213,23.9466,24.0213,209,0
+DUKX.US,D,20250627,000000,23.81,23.86,23.81,23.8354,1579,0
+DUKX.US,D,20250630,000000,23.83,23.94,23.815,23.9328,313,0
+DUKX.US,D,20250701,000000,23.95,23.95,23.94,23.9451,481,0
+DUKX.US,D,20250702,000000,23.92,24.0387,23.92,24.0387,352,0
+DUKX.US,D,20250703,000000,24.14,24.14,24.08,24.1,666,0
+DUKX.US,D,20250708,000000,23.8303,23.91,23.8303,23.91,722,0
+DUKX.US,D,20250709,000000,23.9299,23.955,23.9299,23.955,273,0
+DUKX.US,D,20250710,000000,23.9,23.9988,23.9,23.9988,303,0
+DUKX.US,D,20250711,000000,23.86,23.89,23.86,23.89,469,0
+DUKX.US,D,20250714,000000,23.8445,23.8861,23.8445,23.8861,455,0
+DUKX.US,D,20250715,000000,24.04,24.04,23.8339,23.8339,2008,0
+DUKX.US,D,20250716,000000,23.75,23.9373,23.75,23.9354,1701,0
+DUKX.US,D,20250717,000000,23.93,24.0399,23.93,24.0399,451,0
+DUKX.US,D,20250718,000000,24.0699,24.0699,23.965,23.965,239,0
+DUKX.US,D,20250721,000000,24.08,24.095,24.08,24.095,413,0
+DUKX.US,D,20250722,000000,24.04,24.1643,24.04,24.1643,1773,0
+DUKX.US,D,20250723,000000,24.385,24.52,24.385,24.52,205,0
+DUKX.US,D,20250724,000000,24.41,24.4101,24.376,24.376,501,0
+DUKX.US,D,20250725,000000,24.2567,24.3119,24.2567,24.3119,331,0
+DUKX.US,D,20250728,000000,24.09,24.09,24.0607,24.0607,217,0
+DUKX.US,D,20250729,000000,24.0634,24.0731,24.0634,24.0731,203,0
+DUKX.US,D,20250730,000000,24.0008,24.02,23.8931,23.8931,359,0
+DUKX.US,D,20250731,000000,23.83,23.8301,23.7339,23.7339,508,0
+DUKX.US,D,20250801,000000,23.6046,23.6743,23.6046,23.6743,554,0
+DUKX.US,D,20250804,000000,23.93,23.93,23.9246,23.9246,258,0
+DUKX.US,D,20250805,000000,24.01,24.01,23.92,23.9974,841,0
+DUKX.US,D,20250806,000000,24.08,24.143,24.08,24.143,207,0
+DUKX.US,D,20250807,000000,24.2886,24.312,24.2886,24.312,205,0
+DUKX.US,D,20250808,000000,24.34,24.3447,24.3399,24.3447,403,0
+DUKX.US,D,20250811,000000,24.33,24.33,24.2772,24.2772,317,0
+DUKX.US,D,20250812,000000,24.42,24.57,24.42,24.5548,2231,0
+DUKX.US,D,20250813,000000,24.71,24.71,24.68,24.7004,1154,0
+DUKX.US,D,20250814,000000,24.64,24.64,24.5412,24.5412,433,0
+DUKX.US,D,20250815,000000,24.6399,24.6399,24.6232,24.6232,378,0
+DUKX.US,D,20250818,000000,24.7,24.7,24.7,24.7,224,0
+DUKX.US,D,20250819,000000,24.6743,24.6743,24.5622,24.5622,271,0
+DUKX.US,D,20250820,000000,24.5146,24.5778,24.49,24.5778,403,0
+DUKX.US,D,20250821,000000,24.53,24.545,24.495,24.495,396,0
+DUKX.US,D,20250822,000000,24.78,24.911,24.78,24.911,203,0
+DUKX.US,D,20250825,000000,24.8509,24.8509,24.7241,24.7241,211,0
+DUKX.US,D,20250826,000000,24.69,24.705,24.69,24.705,218,0
+DUKX.US,D,20250827,000000,24.5185,24.645,24.5185,24.645,206,0
+DUKX.US,D,20250828,000000,24.7004,24.7506,24.7004,24.7506,564,0
+DUKX.US,D,20250829,000000,24.58,24.6213,24.58,24.6213,324,0
+DUKX.US,D,20250902,000000,24.44,24.4848,24.44,24.4848,409,0
+DUKX.US,D,20250903,000000,24.515,24.53,24.515,24.53,263,0
+DUKX.US,D,20250904,000000,24.4644,24.5927,24.4644,24.5927,205,0
+DUKX.US,D,20250905,000000,24.7844,24.7844,24.7823,24.7823,203,0
+DUKX.US,D,20250908,000000,24.89,25.0003,24.89,25.0003,539,0
+DUKX.US,D,20250909,000000,24.9805,25.005,24.98,25.005,377,0
+DUKX.US,D,20250910,000000,25.16,25.1601,25.105,25.105,404,0
+DUKX.US,D,20250911,000000,25.325,25.3847,25.325,25.3847,216,0
+DUKX.US,D,20250912,000000,25.3342,25.3342,25.311,25.3149,430,0
+DUKX.US,D,20250915,000000,25.421,25.445,25.421,25.445,206,0
+DUKX.US,D,20250916,000000,25.5,25.57,25.5,25.57,409,0
+DUKX.US,D,20250917,000000,25.66,25.66,25.565,25.565,424,0
+DUKX.US,D,20250918,000000,25.53,25.555,25.505,25.555,322,0
+DUKX.US,D,20250919,000000,25.491,25.491,25.485,25.485,205,0
+DUKX.US,D,20250922,000000,25.485,25.5843,25.485,25.5843,590,0
+DUKX.US,D,20250923,000000,25.671,25.671,25.5594,25.5594,205,0
+DUKX.US,D,20250924,000000,25.44,25.4401,25.4034,25.4034,412,0
+DUKX.US,D,20250925,000000,25.265,25.265,25.2641,25.2641,203,0
+DUKX.US,D,20250926,000000,25.209,25.2847,25.209,25.2847,281,0
+DUKX.US,D,20250929,000000,25.43,25.4482,25.43,25.4444,414,0
+DUKX.US,D,20250930,000000,25.46,25.5424,25.46,25.5424,404,0
+DUKX.US,D,20251001,000000,25.71,25.71,25.675,25.675,447,0
+DUKX.US,D,20251002,000000,25.72,25.7211,25.72,25.7211,265,0
+DUKX.US,D,20251003,000000,25.8758,25.9,25.865,25.865,402,0
+DUKX.US,D,20251006,000000,25.89,25.9191,25.89,25.9191,617,0
+DUKX.US,D,20251007,000000,25.86,25.86,25.7151,25.7151,813,0
+DUKX.US,D,20251008,000000,25.83,25.8346,25.779,25.8346,335,0
+DUKX.US,D,20251009,000000,25.631,25.631,25.6251,25.6251,207,0
+DUKX.US,D,20251010,000000,25.579,25.579,24.9441,24.9441,553,0
+DUKX.US,D,20251013,000000,25.39,25.4041,25.3899,25.4041,407,0
+DUKX.US,D,20251014,000000,25.21,25.3359,25.21,25.3359,407,0
+DUKX.US,D,20251015,000000,25.63,25.6302,25.615,25.615,412,0
+DUKX.US,D,20251016,000000,25.78,25.78,25.7373,25.7373,1046,0
+DUKX.US,D,20251017,000000,25.74,25.74,25.725,25.725,320,0
+DUKX.US,D,20251020,000000,25.925,26.005,25.925,26.005,207,0
+DUKX.US,D,20251021,000000,25.82,25.82,25.7788,25.7788,405,0
+DUKX.US,D,20251022,000000,25.851,25.851,25.7666,25.7666,207,0
+DUKX.US,D,20251023,000000,25.8963,25.935,25.8963,25.935,307,0
+DUKX.US,D,20251024,000000,26.041,26.041,26.0351,26.0351,296,0
+DUKX.US,D,20251027,000000,26.2199,26.2395,26.2199,26.2395,244,0
+DUKX.US,D,20251028,000000,26.175,26.2354,26.175,26.2354,219,0
+DUKX.US,D,20251029,000000,26.3099,26.3099,26.189,26.189,243,0
+DUKX.US,D,20251030,000000,26.0638,26.0638,26.015,26.015,477,0
+DUKX.US,D,20251031,000000,26.05,26.05,25.9666,25.9666,371,0
+DUKX.US,D,20251103,000000,26.015,26.0706,26.015,26.055,679,0
+DUKX.US,D,20251104,000000,25.835,25.87,25.705,25.705,1879,0
+DUKX.US,D,20251105,000000,25.8,25.9132,25.8,25.9132,407,0
+DUKX.US,D,20251106,000000,25.9,25.9,25.7781,25.7781,345,0
+DUKX.US,D,20251107,000000,25.6695,25.798,25.6695,25.798,374,0
+DUKX.US,D,20251110,000000,26.02,26.135,26.02,26.135,469,0
+DUKX.US,D,20251111,000000,26.14,26.2249,26.14,26.2249,207,0
+DUKX.US,D,20251112,000000,26.22,26.276,26.22,26.276,407,0
+DUKX.US,D,20251113,000000,26.28,26.28,25.9769,25.9769,1380,0
+DUKX.US,D,20251114,000000,25.95,25.9964,25.95,25.9964,578,0
+DUKX.US,D,20251117,000000,25.8825,25.8825,25.6762,25.6762,209,0
+DUKX.US,D,20251118,000000,25.37,25.5089,25.37,25.5089,325,0
+DUKX.US,D,20251119,000000,25.58,25.58,25.4319,25.4319,419,0
+DUKX.US,D,20251120,000000,25.639,25.639,25.1009,25.1009,447,0
+DUKX.US,D,20251121,000000,25.0705,25.2572,25.0705,25.2572,500,0
+DUKX.US,D,20251124,000000,25.36,25.4156,25.3599,25.4156,444,0
+DUKX.US,D,20251125,000000,25.4135,25.5861,25.4135,25.5861,307,0
+DUKX.US,D,20251126,000000,25.7,25.8236,25.6901,25.8236,1044,0
+DUKX.US,D,20251128,000000,25.81,25.8959,25.81,25.8959,412,0
+DUKX.US,D,20251201,000000,25.89,25.9,25.805,25.805,323,0
+DUKX.US,D,20251202,000000,25.831,25.8551,25.831,25.8551,207,0
+DUKX.US,D,20251203,000000,25.8612,25.915,25.8612,25.915,313,0
+DUKX.US,D,20251204,000000,26.09,26.09,25.9781,25.9781,197,0
+DUKX.US,D,20251205,000000,26.15,26.167,26.0202,26.0202,415,0
+DUKX.US,D,20251208,000000,25.97,25.97,25.9448,25.9448,548,0
+DUKX.US,D,20251209,000000,25.89,25.925,25.89,25.925,341,0
+DUKX.US,D,20251210,000000,26.01,26.1634,26.01,26.1634,268,0
+DUKX.US,D,20251211,000000,26.16,26.1903,26.16,26.1903,137,0
+DUKX.US,D,20251212,000000,26.1386,26.1386,26.0013,26.0013,298,0
+DUKX.US,D,20251215,000000,26.142,26.142,26.0657,26.0657,396,0
+DUKX.US,D,20251216,000000,25.89,25.9,25.89,25.8903,325,0
+DUKX.US,D,20251217,000000,25.87,25.8701,25.6847,25.6847,433,0
+DUKX.US,D,20251218,000000,25.9348,25.9348,25.9006,25.9006,343,0
+DUKX.US,D,20251219,000000,26.16,26.16,26.0944,26.0944,509,0
+DUKX.US,D,20251222,000000,26.17,26.2162,26.17,26.2162,208,0
+DUKX.US,D,20251223,000000,26.32,26.395,26.3199,26.395,840,0
+DUKX.US,D,20251224,000000,26.43,26.43,26.4165,26.4165,207,0
+DUKX.US,D,20251226,000000,26.49,26.5204,26.49,26.5204,209,0
+DUKX.US,D,20251229,000000,26.52,26.52,26.4255,26.4255,360,0
+DUKX.US,D,20251230,000000,26.03,26.0635,26.03,26.0635,400,0
+DUKX.US,D,20251231,000000,25.95,25.9676,25.95,25.9676,215,0
+DUKX.US,D,20260102,000000,26.3354,26.36,26.3354,26.36,280,0
+DUKX.US,D,20260105,000000,26.45,26.6253,26.45,26.6253,781,0
+DUKX.US,D,20260106,000000,26.8,26.8,26.73,26.745,752,0
+DUKX.US,D,20260107,000000,26.582,26.6122,26.582,26.6122,253,0
+DUKX.US,D,20260108,000000,26.64,26.65,26.6399,26.6438,507,0
+DUKX.US,D,20260109,000000,26.72,26.82,26.7199,26.8064,541,0
+DUKX.US,D,20260112,000000,26.98,27.0711,26.97,27.0711,542,0
+DUKX.US,D,20260113,000000,26.9825,27,26.9116,26.9116,32252,0
+DUKX.US,D,20260114,000000,26.995,27.06,26.995,27.0362,1069,0
+DUKX.US,D,20260115,000000,27.1799,27.18,27.13,27.13,814,0
+DUKX.US,D,20260116,000000,27.11,27.14,27.11,27.1176,5208,0
+DUKX.US,D,20260120,000000,26.8,26.8455,26.8,26.8455,245,0
+DUKX.US,D,20260121,000000,27.15,27.185,27.1499,27.185,420,0
+DUKX.US,D,20260122,000000,27.36,27.3866,27.3599,27.3866,428,0
+DUKX.US,D,20260123,000000,27.33,27.55,27.33,27.5391,1133,0
+DUKX.US,D,20260126,000000,27.7299,27.7299,27.6254,27.6254,25575,0
+DUKX.US,D,20260127,000000,27.95,28.0854,27.95,28.0854,1266,0
+DUKX.US,D,20260128,000000,27.9489,28.0754,27.9489,28.0754,920,0
+DUKX.US,D,20260129,000000,27.86,28.0838,27.82,28.0838,1054,0
+DUKX.US,D,20260130,000000,27.83,27.8301,27.5927,27.5927,778,0
+DUKX.US,D,20260202,000000,27.605,27.76,27.605,27.7248,34953,0
+DUKX.US,D,20260203,000000,27.82,27.87,27.817,27.8468,442,0
+DUKX.US,D,20260204,000000,28.02,28.03,27.69,27.7764,955,0
+DUKX.US,D,20260205,000000,27.461,27.58,27.461,27.4959,3815,0
+DUKX.US,D,20260206,000000,27.9396,28.15,27.93,28.1341,7814,0
+DUKX.US,D,20260209,000000,28.29,28.48,28.23,28.4731,914,0
+DUKX.US,D,20260210,000000,28.57,28.59,28.5357,28.5357,1171,0
+DUKX.US,D,20260211,000000,28.6489,28.8491,28.6489,28.8491,1036,0
+DUKX.US,D,20260212,000000,28.93,28.93,28.52,28.5795,30090,0
+DUKX.US,D,20260213,000000,28.42,28.6392,28.42,28.6392,421,0
+DUKX.US,D,20260217,000000,28.33,28.57,28.33,28.5681,596,0
+DUKX.US,D,20260218,000000,28.735,28.735,28.69,28.69,431,0

daily/us/nasdaq etfs/dvsp.us.txt

@@ -0,0 +1,160 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVSP.US,D,20241218,000000,24.8501,24.8501,23.5131,23.5131,650,0
+DVSP.US,D,20241219,000000,23.68,23.71,23.4004,23.4004,1351,0
+DVSP.US,D,20241220,000000,23.99,23.99,23.735,23.7697,762,0
+DVSP.US,D,20241223,000000,23.86,24.065,23.86,24.0503,201,0
+DVSP.US,D,20241224,000000,24.2402,24.4141,24.2402,24.4141,792,0
+DVSP.US,D,20241226,000000,24.43,24.44,24.43,24.44,189,0
+DVSP.US,D,20241227,000000,24.01,24.09,24.01,24.0266,263,0
+DVSP.US,D,20241230,000000,23.51,23.6906,23.51,23.6906,138,0
+DVSP.US,D,20241231,000000,23.54,23.54,23.5155,23.5155,514,0
+DVSP.US,D,20250102,000000,23.561,23.561,23.3699,23.4383,732,0
+DVSP.US,D,20250103,000000,23.645,23.88,23.645,23.8464,474,0
+DVSP.US,D,20250106,000000,24.12,24.26,23.9985,23.9985,938,0
+DVSP.US,D,20250107,000000,24.0784,24.0784,23.6634,23.6634,363,0
+DVSP.US,D,20250108,000000,23.57,23.74,23.5,23.7025,592,0
+DVSP.US,D,20250110,000000,23.34,23.34,23.1719,23.2624,811,0
+DVSP.US,D,20250113,000000,23.08,23.3,23.08,23.2929,326,0
+DVSP.US,D,20250114,000000,23.38,23.42,23.15,23.2974,620,0
+DVSP.US,D,20250115,000000,23.7,23.91,23.67,23.8426,1165,0
+DVSP.US,D,20250116,000000,23.875,23.875,23.7903,23.7903,221,0
+DVSP.US,D,20250117,000000,23.96,24.1281,23.96,24.0567,799,0
+DVSP.US,D,20250121,000000,24.15,24.3199,24.15,24.2881,929,0
+DVSP.US,D,20250122,000000,24.38,24.52,24.38,24.4535,421,0
+DVSP.US,D,20250123,000000,24.442,24.62,24.4,24.6179,6832,0
+DVSP.US,D,20250124,000000,24.85,24.85,24.47,24.5381,1360,0
+DVSP.US,D,20250127,000000,23.9,24.05,23.9,24.0252,561,0
+DVSP.US,D,20250128,000000,23.97,24.34,23.97,24.3048,1305,0
+DVSP.US,D,20250129,000000,24.22,24.24,24.1708,24.1708,642,0
+DVSP.US,D,20250130,000000,24.25,24.39,24.25,24.342,4633,0
+DVSP.US,D,20250131,000000,24.58,24.58,24.14,24.1842,5544,0
+DVSP.US,D,20250203,000000,23.55,23.96,23.55,23.936,4348,0
+DVSP.US,D,20250204,000000,24.15,24.1865,24.15,24.1865,3485,0
+DVSP.US,D,20250205,000000,24.28,24.3034,24.26,24.3034,4018,0
+DVSP.US,D,20250206,000000,24.41,24.4447,24.34,24.4253,8132,0
+DVSP.US,D,20250207,000000,24.35,24.35,24.1007,24.1007,122,0
+DVSP.US,D,20250210,000000,24.2912,24.35,24.2912,24.3253,4519,0
+DVSP.US,D,20250211,000000,24.27,24.3396,24.22,24.3396,9931,0
+DVSP.US,D,20250212,000000,24.16,24.27,24.16,24.2201,403,0
+DVSP.US,D,20250213,000000,24.47,24.6612,24.47,24.6612,587,0
+DVSP.US,D,20250214,000000,24.69,24.72,24.68,24.6963,1378,0
+DVSP.US,D,20250218,000000,24.7,24.7017,24.7,24.7017,113,0
+DVSP.US,D,20250219,000000,24.82,24.8304,24.82,24.8304,228,0
+DVSP.US,D,20250220,000000,24.55,24.66,24.55,24.6446,1756,0
+DVSP.US,D,20250221,000000,24.45,24.46,23.8023,23.8023,1205,0
+DVSP.US,D,20250224,000000,23.8,23.8,23.63,23.63,1219,0
+DVSP.US,D,20250226,000000,23.5732,23.5732,23.3718,23.3718,753,0
+DVSP.US,D,20250228,000000,22.82,23.3435,22.82,23.3435,114,0
+DVSP.US,D,20250303,000000,23.29,23.29,22.6146,22.6146,123,0
+DVSP.US,D,20250304,000000,22.15,22.39,22.15,22.249,482,0
+DVSP.US,D,20250310,000000,21.61,21.61,21.3308,21.3308,619,0
+DVSP.US,D,20250311,000000,21.2,21.2,21.1747,21.1747,234,0
+DVSP.US,D,20250312,000000,21.31,21.31,21.24,21.2715,205,0
+DVSP.US,D,20250313,000000,21.06,21.06,20.957,20.9709,1206,0
+DVSP.US,D,20250314,000000,21.25,21.59,21.25,21.512,968,0
+DVSP.US,D,20250317,000000,21.56,21.69,21.56,21.6883,205,0
+DVSP.US,D,20250318,000000,21.39,21.44,21.3866,21.4129,525,0
+DVSP.US,D,20250319,000000,21.4514,21.74,21.4514,21.6583,604,0
+DVSP.US,D,20250320,000000,21.72,21.72,21.5832,21.5832,102,0
+DVSP.US,D,20250321,000000,21.45,21.6004,21.45,21.6004,107,0
+DVSP.US,D,20250324,000000,21.93,22.0028,21.93,22.0028,462,0
+DVSP.US,D,20250326,000000,21.92,21.92,21.7908,21.7908,100,0
+DVSP.US,D,20250327,000000,21.8,21.8,21.7206,21.7206,108,0
+DVSP.US,D,20250328,000000,21.48,21.48,21.29,21.3124,9410,0
+DVSP.US,D,20250331,000000,21.42,21.4369,21.42,21.4369,126,0
+DVSP.US,D,20250401,000000,21.5,21.5,21.44,21.4771,201,0
+DVSP.US,D,20250402,000000,21.67,21.67,21.6,21.6452,211,0
+DVSP.US,D,20250403,000000,20.84,20.89,20.6171,20.6171,2733,0
+DVSP.US,D,20250404,000000,19.88,20.02,19.6,19.6,5999,0
+DVSP.US,D,20250407,000000,19.62,19.71,19.44,19.5136,702,0
+DVSP.US,D,20250408,000000,19.545,19.59,19.26,19.26,2420,0
+DVSP.US,D,20250409,000000,19.39,21.16,19.39,20.5349,7180,0
+DVSP.US,D,20250410,000000,20.19,20.37,20.1899,20.2199,2152,0
+DVSP.US,D,20250411,000000,20.28,20.4804,20.28,20.4804,112,0
+DVSP.US,D,20250415,000000,20.51,20.52,20.48,20.5052,3450,0
+DVSP.US,D,20250421,000000,20.05,20.0731,20.05,20.0731,123,0
+DVSP.US,D,20250425,000000,20.7,20.775,20.7,20.775,627,0
+DVSP.US,D,20250512,000000,21.4,21.4783,21.4,21.4783,200,0
+DVSP.US,D,20250515,000000,21.665,21.7349,21.64,21.7349,583,0
+DVSP.US,D,20250530,000000,21.529,21.7428,21.529,21.7428,1358,0
+DVSP.US,D,20250602,000000,21.73,21.8351,21.73,21.8351,100,0
+DVSP.US,D,20250603,000000,22.03,22.0615,22.0299,22.0615,2209,0
+DVSP.US,D,20250604,000000,22.11,22.14,22.03,22.03,1956,0
+DVSP.US,D,20250618,000000,22.13,22.13,21.9937,21.9937,494,0
+DVSP.US,D,20250623,000000,22.1238,22.2558,22.1238,22.2558,306,0
+DVSP.US,D,20250625,000000,22.7297,22.7297,22.6603,22.6603,149,0
+DVSP.US,D,20250630,000000,23.35,23.49,23.29,23.4663,3053,0
+DVSP.US,D,20250701,000000,23.44,23.44,23.3794,23.3794,895,0
+DVSP.US,D,20250703,000000,23.93,23.9979,23.93,23.9979,4862,0
+DVSP.US,D,20250707,000000,23.79,23.79,23.59,23.6247,514,0
+DVSP.US,D,20250709,000000,23.84,23.865,23.67,23.865,204,0
+DVSP.US,D,20250711,000000,23.9,23.9,23.8791,23.8791,238,0
+DVSP.US,D,20250714,000000,23.78,23.8916,23.78,23.8916,323,0
+DVSP.US,D,20250715,000000,23.95,23.95,23.706,23.706,300,0
+DVSP.US,D,20250716,000000,23.71,23.8324,23.71,23.8324,300,0
+DVSP.US,D,20250717,000000,24.04,24.11,24.04,24.1077,617,0
+DVSP.US,D,20250721,000000,24.31,24.31,24.1362,24.1362,110,0
+DVSP.US,D,20250722,000000,24.06,24.2147,24.06,24.2147,100,0
+DVSP.US,D,20250723,000000,24.4,24.5017,24.4,24.5017,400,0
+DVSP.US,D,20250724,000000,24.57,24.66,24.57,24.5844,1420,0
+DVSP.US,D,20250725,000000,24.7935,24.7935,24.7531,24.7531,677,0
+DVSP.US,D,20250728,000000,24.83,24.83,24.7501,24.7501,2022,0
+DVSP.US,D,20250729,000000,24.78,24.78,24.5828,24.5828,426,0
+DVSP.US,D,20250730,000000,24.69,24.69,24.5269,24.5269,302,0
+DVSP.US,D,20250731,000000,24.91,24.91,24.35,24.35,315,0
+DVSP.US,D,20250804,000000,24.16,24.2476,24.16,24.2476,198,0
+DVSP.US,D,20250805,000000,24.18,24.18,23.9969,23.9969,309,0
+DVSP.US,D,20250806,000000,24.13,24.3732,24.07,24.3732,200,0
+DVSP.US,D,20250807,000000,24.46,24.46,24.23,24.2685,358,0
+DVSP.US,D,20250808,000000,24.58,24.6602,24.58,24.6602,338,0
+DVSP.US,D,20250812,000000,25.045,25.07,25,25.07,210,0
+DVSP.US,D,20250815,000000,25.16,25.16,25.105,25.105,273,0
+DVSP.US,D,20250818,000000,25.1,25.1219,25.1,25.1219,100,0
+DVSP.US,D,20250819,000000,25.09,25.09,24.7913,24.7913,100,0
+DVSP.US,D,20250820,000000,24.56,24.72,24.53,24.7127,842,0
+DVSP.US,D,20250821,000000,24.6,24.6,24.4945,24.4945,139,0
+DVSP.US,D,20250825,000000,25.16,25.16,25.0361,25.0361,100,0
+DVSP.US,D,20250903,000000,24.97,25.038,24.97,25.038,102,0
+DVSP.US,D,20250905,000000,25.49,25.49,25.3033,25.3033,100,0
+DVSP.US,D,20250908,000000,25.5,25.5,25.405,25.4395,264,0
+DVSP.US,D,20250912,000000,26.17,26.1975,26.1254,26.1254,1975,0
+DVSP.US,D,20250915,000000,26.51,26.51,26.3,26.3494,544,0
+DVSP.US,D,20250923,000000,26.92,26.92,26.6344,26.6344,105,0
+DVSP.US,D,20250924,000000,26.6242,26.6242,26.4826,26.4826,262,0
+DVSP.US,D,20250930,000000,26.54,26.8641,26.54,26.8641,162,0
+DVSP.US,D,20251008,000000,27.35,27.3545,27.35,27.3545,151,0
+DVSP.US,D,20251017,000000,26.33,26.5293,26.33,26.5293,858,0
+DVSP.US,D,20251024,000000,27.38,27.3894,27.2756,27.2756,1906,0
+DVSP.US,D,20251028,000000,27.7878,27.8769,27.7878,27.8769,1001,0
+DVSP.US,D,20251103,000000,27.67,27.67,27.6154,27.6154,9613,0
+DVSP.US,D,20251112,000000,27.6315,27.6315,27.5854,27.5854,611,0
+DVSP.US,D,20251113,000000,26.8364,27.235,26.8364,27.235,1000,0
+DVSP.US,D,20251114,000000,26.98,26.98,26.7889,26.7889,126,0
+DVSP.US,D,20251117,000000,26.81,26.81,26.4084,26.4084,100,0
+DVSP.US,D,20251118,000000,26.18,26.19,26.125,26.125,613,0
+DVSP.US,D,20251119,000000,26.51,26.51,26.2541,26.2541,202,0
+DVSP.US,D,20251120,000000,27.01,27.01,25.6228,25.6228,287,0
+DVSP.US,D,20251210,000000,27.2099,27.4975,27.2099,27.4975,103,0
+DVSP.US,D,20251211,000000,27.4399,27.543,27.4399,27.543,125,0
+DVSP.US,D,20251218,000000,26.8,26.8,26.7453,26.7453,6481,0
+DVSP.US,D,20251222,000000,27.3,27.49,27.3,27.4424,523,0
+DVSP.US,D,20251224,000000,27.8,27.8552,27.8,27.8552,146,0
+DVSP.US,D,20251229,000000,27.59,27.6031,27.59,27.6031,255,0
+DVSP.US,D,20260107,000000,27.8,27.8,27.6447,27.6447,423,0
+DVSP.US,D,20260108,000000,27.64,27.644,27.64,27.644,279,0
+DVSP.US,D,20260109,000000,27.785,28.0079,27.785,28.0079,108,0
+DVSP.US,D,20260113,000000,27.88,27.9311,27.88,27.9311,351,0
+DVSP.US,D,20260114,000000,27.3899,27.6398,27.3899,27.6398,103,0
+DVSP.US,D,20260126,000000,27.7886,27.7886,27.7208,27.7208,100,0
+DVSP.US,D,20260128,000000,27.99,27.99,27.9198,27.9198,299,0
+DVSP.US,D,20260130,000000,27.63,27.63,27.6028,27.6028,258,0
+DVSP.US,D,20260202,000000,28.23,28.23,27.87,27.9025,9990,0
+DVSP.US,D,20260203,000000,27.56,27.56,27.15,27.4127,1810,0
+DVSP.US,D,20260204,000000,27.28,27.28,27.02,27.1541,2310,0
+DVSP.US,D,20260205,000000,26.51,26.65,26.5,26.5091,2004,0
+DVSP.US,D,20260206,000000,26.93,27.4697,26.93,27.4697,1802,0
+DVSP.US,D,20260209,000000,27.55,27.73,27.55,27.6494,2905,0
+DVSP.US,D,20260210,000000,27.69,27.69,27.4804,27.4804,1497,0
+DVSP.US,D,20260211,000000,27.53,27.53,27.4974,27.4974,900,0
+DVSP.US,D,20260212,000000,27.6,27.6001,26.8141,26.8141,250,0
+DVSP.US,D,20260217,000000,26.47,26.8584,26.47,26.8584,143,0

daily/us/nasdaq etfs/dvxb.us.txt

@@ -0,0 +1,8 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVXB.US,D,20260114,000000,27.06,27.0899,26.9607,26.9607,404,0
+DVXB.US,D,20260204,000000,29.98,29.98,29.9755,29.9755,615,0
+DVXB.US,D,20260205,000000,28.83,28.83,28.6743,28.6743,333,0
+DVXB.US,D,20260206,000000,29.37,29.5285,29.37,29.5285,575,0
+DVXB.US,D,20260211,000000,31.295,31.295,31.165,31.165,152,0
+DVXB.US,D,20260212,000000,30.55,30.597,30.55,30.597,110,0
+DVXB.US,D,20260213,000000,30.72,30.976,30.72,30.976,103,0

daily/us/nasdaq etfs/dwus.us.txt

@@ -0,0 +1,1395 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DWUS.US,D,20191230,000000,24.911,24.911,24.911,24.911,502,0
+DWUS.US,D,20191231,000000,24.941,25.038,24.931,25.038,42662,0
+DWUS.US,D,20200102,000000,25.083,25.132,25.083,25.132,163,0
+DWUS.US,D,20200103,000000,25.073,25.073,25.045,25.067,958,0
+DWUS.US,D,20200106,000000,25.08,25.08,25.08,25.08,282,0
+DWUS.US,D,20200107,000000,25.058,25.07,25.058,25.07,100,0
+DWUS.US,D,20200109,000000,25.359,25.409,25.359,25.387,3029,0
+DWUS.US,D,20200110,000000,25.429,25.429,25.354,25.354,2183,0
+DWUS.US,D,20200113,000000,25.439,25.598,25.439,25.588,22936,0
+DWUS.US,D,20200114,000000,25.887,25.887,25.498,25.508,9817,0
+DWUS.US,D,20200115,000000,25.687,25.817,25.617,25.617,4721,0
+DWUS.US,D,20200116,000000,25.737,25.767,25.727,25.727,724,0
+DWUS.US,D,20200117,000000,25.906,25.976,25.89,25.976,7573,0
+DWUS.US,D,20200121,000000,26.036,26.036,25.996,25.996,884,0
+DWUS.US,D,20200123,000000,26.046,26.17,26.035,26.17,565,0
+DWUS.US,D,20200124,000000,26.215,26.215,25.976,25.996,3148,0
+DWUS.US,D,20200127,000000,25.707,25.777,25.696,25.696,9399,0
+DWUS.US,D,20200128,000000,25.991,25.991,25.956,25.956,134,0
+DWUS.US,D,20200130,000000,25.896,25.956,25.896,25.956,1279,0
+DWUS.US,D,20200131,000000,25.857,25.857,25.796,25.796,3056,0
+DWUS.US,D,20200203,000000,26.006,26.066,25.867,26.025,9362,0
+DWUS.US,D,20200204,000000,26.405,26.405,26.32,26.32,1085,0
+DWUS.US,D,20200205,000000,26.455,26.474,26.455,26.463,693,0
+DWUS.US,D,20200206,000000,26.633,26.663,26.633,26.644,5354,0
+DWUS.US,D,20200207,000000,26.643,26.643,26.623,26.623,201,0
+DWUS.US,D,20200210,000000,26.74,26.789,26.74,26.789,311,0
+DWUS.US,D,20200212,000000,26.982,27.022,26.932,27.003,13254,0
+DWUS.US,D,20200213,000000,27.181,27.181,27.044,27.044,10925,0
+DWUS.US,D,20200214,000000,27.211,27.211,27.176,27.176,100,0
+DWUS.US,D,20200218,000000,27.191,27.191,27.151,27.18,5751,0
+DWUS.US,D,20200219,000000,27.44,27.45,27.358,27.358,505,0
+DWUS.US,D,20200220,000000,27.231,27.231,27.174,27.174,8845,0
+DWUS.US,D,20200224,000000,26.215,26.285,25.946,25.946,31430,0
+DWUS.US,D,20200225,000000,25.386,25.386,25.254,25.254,307,0
+DWUS.US,D,20200227,000000,24.642,24.722,24.126,24.126,4330,0
+DWUS.US,D,20200228,000000,23.337,24.015,23.278,23.848,14275,0
+DWUS.US,D,20200302,000000,24.184,25.144,24.184,25.144,16497,0
+DWUS.US,D,20200303,000000,24.552,24.692,24.552,24.692,3124,0
+DWUS.US,D,20200304,000000,24.851,25.575,24.822,25.575,7591,0
+DWUS.US,D,20200306,000000,24.343,24.475,23.832,24.475,9739,0
+DWUS.US,D,20200309,000000,23.766,23.766,22.941,22.941,14227,0
+DWUS.US,D,20200310,000000,23.676,23.932,23.079,23.932,3164,0
+DWUS.US,D,20200312,000000,20.869,21.884,20.869,21.884,5712,0
+DWUS.US,D,20200313,000000,21.605,22.428,21.257,22.428,29985,0
+DWUS.US,D,20200316,000000,21.107,21.107,19.84,19.84,1544,0
+DWUS.US,D,20200317,000000,20.271,20.271,20.271,20.271,100,0
+DWUS.US,D,20200318,000000,19.415,19.495,19.246,19.495,7218,0
+DWUS.US,D,20200319,000000,19.813,19.972,19.813,19.972,502,0
+DWUS.US,D,20200320,000000,20.201,20.296,19.307,19.307,32258,0
+DWUS.US,D,20200323,000000,18.747,19.352,18.659,19.022,37615,0
+DWUS.US,D,20200324,000000,19.674,20.46,19.664,20.46,24413,0
+DWUS.US,D,20200325,000000,20.431,20.431,20.431,20.431,296,0
+DWUS.US,D,20200326,000000,21.715,22.027,21.715,22.027,6136,0
+DWUS.US,D,20200327,000000,21.297,21.875,21.297,21.365,3813,0
+DWUS.US,D,20200330,000000,21.878,22.109,21.878,22.109,120825,0
+DWUS.US,D,20200331,000000,21.665,21.688,21.665,21.688,201,0
+DWUS.US,D,20200401,000000,20.739,20.739,20.68,20.68,3087,0
+DWUS.US,D,20200402,000000,20.55,21.093,20.55,21.093,7767,0
+DWUS.US,D,20200406,000000,21.436,22.285,21.356,22.285,1954,0
+DWUS.US,D,20200409,000000,23.01,23.01,22.721,22.761,2574,0
+DWUS.US,D,20200413,000000,22.601,22.979,22.601,22.979,470,0
+DWUS.US,D,20200414,000000,23.636,23.87,23.597,23.87,2002,0
+DWUS.US,D,20200415,000000,23.497,23.577,23.497,23.571,301,0
+DWUS.US,D,20200417,000000,24.145,24.253,24.105,24.253,4392,0
+DWUS.US,D,20200420,000000,24.304,24.373,24.055,24.058,17399,0
+DWUS.US,D,20200421,000000,23.756,23.756,23.109,23.179,13318,0
+DWUS.US,D,20200424,000000,23.856,24.113,23.856,24.113,708,0
+DWUS.US,D,20200427,000000,24.343,24.383,24.284,24.368,2511,0
+DWUS.US,D,20200429,000000,24.562,24.657,24.552,24.657,1416,0
+DWUS.US,D,20200430,000000,24.732,24.732,24.462,24.586,9096,0
+DWUS.US,D,20200501,000000,24.105,24.214,23.871,23.871,19061,0
+DWUS.US,D,20200504,000000,23.955,24.188,23.945,24.188,4197,0
+DWUS.US,D,20200505,000000,24.592,24.592,24.531,24.531,1837,0
+DWUS.US,D,20200506,000000,24.791,24.821,24.627,24.627,5257,0
+DWUS.US,D,20200507,000000,24.761,24.956,24.761,24.835,1326,0
+DWUS.US,D,20200508,000000,25.08,25.138,25.08,25.138,191,0
+DWUS.US,D,20200511,000000,25.31,25.558,25.31,25.475,3526,0
+DWUS.US,D,20200512,000000,25.448,25.558,25.004,25.004,12147,0
+DWUS.US,D,20200513,000000,25.2,25.2,24.423,24.698,78074,0
+DWUS.US,D,20200514,000000,24.542,24.901,24.393,24.868,3046,0
+DWUS.US,D,20200518,000000,25.572,25.588,25.527,25.527,4314,0
+DWUS.US,D,20200519,000000,25.687,25.707,25.438,25.438,13169,0
+DWUS.US,D,20200520,000000,25.717,25.799,25.717,25.799,1451,0
+DWUS.US,D,20200521,000000,25.568,25.568,25.524,25.524,776,0
+DWUS.US,D,20200522,000000,25.598,25.667,25.598,25.614,5726,0
+DWUS.US,D,20200526,000000,25.916,25.916,25.496,25.496,1406,0
+DWUS.US,D,20200527,000000,25.578,25.697,25.529,25.676,8184,0
+DWUS.US,D,20200528,000000,25.857,26.026,25.598,25.598,106686,0
+DWUS.US,D,20200529,000000,25.637,26.106,25.578,26.095,10782,0
+DWUS.US,D,20200601,000000,26.235,26.235,26.203,26.203,9692,0
+DWUS.US,D,20200602,000000,26.166,26.26,26.046,26.26,67476,0
+DWUS.US,D,20200603,000000,26.305,26.395,26.215,26.308,26171,0
+DWUS.US,D,20200604,000000,26.305,26.365,25.95,26.035,54665,0
+DWUS.US,D,20200605,000000,26.455,26.554,26.425,26.468,21975,0
+DWUS.US,D,20200608,000000,26.494,26.673,26.435,26.653,48556,0
+DWUS.US,D,20200609,000000,26.633,26.902,26.633,26.902,15798,0
+DWUS.US,D,20200610,000000,27.131,27.227,27.032,27.227,5968,0
+DWUS.US,D,20200611,000000,26.683,26.831,25.827,25.899,5326,0
+DWUS.US,D,20200612,000000,26.131,26.131,25.911,26.066,1837,0
+DWUS.US,D,20200615,000000,26.425,26.489,26.349,26.349,1591,0
+DWUS.US,D,20200616,000000,26.902,26.982,26.484,26.782,13081,0
+DWUS.US,D,20200617,000000,26.975,27.002,26.644,26.934,31562,0
+DWUS.US,D,20200618,000000,26.882,26.902,26.802,26.852,901,0
+DWUS.US,D,20200619,000000,27.171,27.171,26.673,27.083,4099,0
+DWUS.US,D,20200622,000000,27.012,27.341,27.012,27.341,201,0
+DWUS.US,D,20200623,000000,27.57,27.748,27.36,27.36,33766,0
+DWUS.US,D,20200625,000000,27.086,27.202,27.086,27.202,1053,0
+DWUS.US,D,20200626,000000,27.101,27.111,26.623,26.639,3310,0
+DWUS.US,D,20200629,000000,26.752,26.786,26.752,26.786,960,0
+DWUS.US,D,20200630,000000,27.166,27.381,27.166,27.381,201,0
+DWUS.US,D,20200701,000000,27.728,27.758,27.728,27.758,13066,0
+DWUS.US,D,20200702,000000,28.077,28.087,28.077,28.087,6026,0
+DWUS.US,D,20200706,000000,28.595,28.6,28.567,28.567,640,0
+DWUS.US,D,20200707,000000,28.605,28.873,28.437,28.437,964,0
+DWUS.US,D,20200708,000000,28.834,28.893,28.834,28.893,483,0
+DWUS.US,D,20200709,000000,28.893,28.995,28.858,28.995,1006,0
+DWUS.US,D,20200710,000000,28.993,29.203,28.993,29.203,2743,0
+DWUS.US,D,20200713,000000,29.72,29.72,28.566,28.566,2230,0
+DWUS.US,D,20200715,000000,29.072,29.072,28.636,28.814,1412,0
+DWUS.US,D,20200716,000000,28.555,28.706,28.416,28.706,3379,0
+DWUS.US,D,20200717,000000,28.774,28.845,28.774,28.845,2618,0
+DWUS.US,D,20200720,000000,29.222,29.636,29.222,29.636,3876,0
+DWUS.US,D,20200721,000000,29.411,29.451,29.29,29.29,14096,0
+DWUS.US,D,20200722,000000,29.361,29.481,29.361,29.391,6573,0
+DWUS.US,D,20200723,000000,29.351,29.361,28.705,28.716,3955,0
+DWUS.US,D,20200724,000000,28.366,28.5,28.364,28.364,2528,0
+DWUS.US,D,20200729,000000,28.834,28.913,28.834,28.862,1300,0
+DWUS.US,D,20200730,000000,28.923,28.923,28.923,28.923,101,0
+DWUS.US,D,20200731,000000,29.162,29.212,29.162,29.212,622,0
+DWUS.US,D,20200803,000000,29.74,29.74,29.704,29.704,5236,0
+DWUS.US,D,20200805,000000,29.919,29.949,29.901,29.901,1004,0
+DWUS.US,D,20200810,000000,29.81,29.81,29.481,29.567,7308,0
+DWUS.US,D,20200811,000000,29.232,29.232,29.014,29.014,281,0
+DWUS.US,D,20200814,000000,29.89,29.89,29.876,29.876,335,0
+DWUS.US,D,20200817,000000,30.327,30.327,30.327,30.327,166,0
+DWUS.US,D,20200818,000000,30.551,30.555,30.551,30.555,101,0
+DWUS.US,D,20200819,000000,30.536,30.559,30.356,30.356,367,0
+DWUS.US,D,20200820,000000,30.755,30.781,30.755,30.781,100,0
+DWUS.US,D,20200821,000000,30.905,30.95,30.905,30.95,398,0
+DWUS.US,D,20200824,000000,30.895,30.971,30.895,30.971,237,0
+DWUS.US,D,20200825,000000,30.935,31.262,30.935,31.262,2227,0
+DWUS.US,D,20200826,000000,31.393,31.871,31.393,31.871,231,0
+DWUS.US,D,20200827,000000,31.881,31.881,31.767,31.767,1396,0
+DWUS.US,D,20200828,000000,31.891,31.93,31.891,31.93,102,0
+DWUS.US,D,20200831,000000,32.268,32.389,32.219,32.389,5622,0
+DWUS.US,D,20200901,000000,32.687,32.816,32.646,32.75,5278,0
+DWUS.US,D,20200902,000000,32.747,33.513,32.747,33.513,16016,0
+DWUS.US,D,20200903,000000,32.15,32.16,31.537,31.552,14713,0
+DWUS.US,D,20200904,000000,31.631,31.631,30.197,30.935,17665,0
+DWUS.US,D,20200908,000000,30.317,30.317,29.501,29.525,7851,0
+DWUS.US,D,20200909,000000,30.128,30.596,30.128,30.576,26368,0
+DWUS.US,D,20200910,000000,30.337,30.337,29.87,29.87,2012,0
+DWUS.US,D,20200914,000000,30.267,30.466,30.247,30.247,4085,0
+DWUS.US,D,20200915,000000,30.755,30.759,30.755,30.759,103,0
+DWUS.US,D,20200916,000000,30.746,30.785,30.311,30.311,2621,0
+DWUS.US,D,20200917,000000,29.73,30.078,29.73,29.82,2324,0
+DWUS.US,D,20200918,000000,29.9,29.938,29.421,29.622,1584,0
+DWUS.US,D,20200921,000000,29.242,29.693,29.242,29.693,2842,0
+DWUS.US,D,20200922,000000,29.988,30.129,29.988,30.129,258,0
+DWUS.US,D,20200923,000000,29.968,30.008,29.262,29.262,17957,0
+DWUS.US,D,20200924,000000,29.68,29.68,29.38,29.38,1220,0
+DWUS.US,D,20200925,000000,29.65,30.108,29.597,30.108,808,0
+DWUS.US,D,20200928,000000,30.476,30.496,30.437,30.476,5599,0
+DWUS.US,D,20200929,000000,30.606,30.815,30.516,30.815,21341,0
+DWUS.US,D,20200930,000000,31.015,31.074,30.755,30.921,14332,0
+DWUS.US,D,20201001,000000,31.223,31.313,31.147,31.179,1817,0
+DWUS.US,D,20201002,000000,30.427,30.895,30.409,30.409,1289,0
+DWUS.US,D,20201005,000000,30.925,31.044,30.88,31.044,1861,0
+DWUS.US,D,20201006,000000,31.015,31.158,30.56,30.56,7708,0
+DWUS.US,D,20201007,000000,31.005,31.213,31.005,31.116,14390,0
+DWUS.US,D,20201009,000000,31.432,31.96,31.413,31.653,23214,0
+DWUS.US,D,20201012,000000,32.13,32.537,32.097,32.435,962,0
+DWUS.US,D,20201013,000000,32.438,32.467,32.438,32.467,317,0
+DWUS.US,D,20201014,000000,32.567,32.567,32.231,32.231,1031,0
+DWUS.US,D,20201015,000000,31.861,31.979,31.861,31.979,564,0
+DWUS.US,D,20201016,000000,32.308,32.497,31.926,31.926,39872,0
+DWUS.US,D,20201019,000000,31.352,31.36,31.352,31.36,293,0
+DWUS.US,D,20201020,000000,31.512,31.821,31.277,31.428,12637,0
+DWUS.US,D,20201021,000000,31.412,31.452,31.253,31.307,3709,0
+DWUS.US,D,20201022,000000,31.342,31.342,31.233,31.266,1211,0
+DWUS.US,D,20201023,000000,31.198,31.329,31.198,31.329,3508,0
+DWUS.US,D,20201026,000000,31.198,31.198,30.621,30.903,10894,0
+DWUS.US,D,20201027,000000,31.123,31.223,31.044,31.084,6063,0
+DWUS.US,D,20201028,000000,30.187,30.197,29.956,29.956,1571,0
+DWUS.US,D,20201029,000000,30.128,30.397,30.128,30.397,6474,0
+DWUS.US,D,20201030,000000,29.571,29.84,29.471,29.592,6678,0
+DWUS.US,D,20201102,000000,30.068,30.247,29.753,29.753,2514,0
+DWUS.US,D,20201103,000000,30.417,30.417,30.212,30.353,1296,0
+DWUS.US,D,20201105,000000,32.348,32.657,32.15,32.431,46554,0
+DWUS.US,D,20201106,000000,32.378,32.597,32.368,32.427,11017,0
+DWUS.US,D,20201109,000000,32.597,32.647,31.861,31.861,13415,0
+DWUS.US,D,20201110,000000,31.273,31.362,30.795,31.044,4751,0
+DWUS.US,D,20201111,000000,31.731,31.798,31.611,31.798,15196,0
+DWUS.US,D,20201112,000000,31.905,31.913,31.546,31.644,3430,0
+DWUS.US,D,20201113,000000,31.9,31.92,31.562,31.891,14997,0
+DWUS.US,D,20201116,000000,31.861,31.937,31.861,31.937,212,0
+DWUS.US,D,20201117,000000,32.09,32.11,31.91,31.955,4114,0
+DWUS.US,D,20201118,000000,31.95,32.16,31.751,31.846,7655,0
+DWUS.US,D,20201119,000000,32.05,32.12,32.05,32.06,544,0
+DWUS.US,D,20201120,000000,32.03,32.11,31.891,31.891,7599,0
+DWUS.US,D,20201123,000000,31.861,31.861,31.801,31.83,367,0
+DWUS.US,D,20201124,000000,31.98,32.18,31.91,32.03,6209,0
+DWUS.US,D,20201125,000000,32.288,32.414,32.209,32.414,23187,0
+DWUS.US,D,20201127,000000,32.836,32.916,32.712,32.728,8094,0
+DWUS.US,D,20201130,000000,32.766,33.111,32.592,32.843,12131,0
+DWUS.US,D,20201201,000000,33.135,33.213,33.086,33.086,3288,0
+DWUS.US,D,20201202,000000,32.747,33.026,32.607,33.026,7217,0
+DWUS.US,D,20201203,000000,33.175,33.265,33.051,33.051,18326,0
+DWUS.US,D,20201204,000000,33.205,33.295,33.205,33.244,2218,0
+DWUS.US,D,20201207,000000,33.443,33.583,33.413,33.471,6921,0
+DWUS.US,D,20201208,000000,33.418,33.672,33.373,33.619,8062,0
+DWUS.US,D,20201209,000000,33.493,33.503,32.756,32.872,5015,0
+DWUS.US,D,20201210,000000,32.607,33.115,32.607,33.069,4454,0
+DWUS.US,D,20201211,000000,32.886,32.981,32.607,32.981,3930,0
+DWUS.US,D,20201214,000000,33.315,33.344,33.231,33.231,1188,0
+DWUS.US,D,20201215,000000,33.27,33.507,33.265,33.507,2441,0
+DWUS.US,D,20201216,000000,33.617,33.671,33.584,33.632,4670,0
+DWUS.US,D,20201217,000000,33.941,34.051,33.931,34.01,15239,0
+DWUS.US,D,20201218,000000,33.911,34.36,33.772,33.971,11765,0
+DWUS.US,D,20201221,000000,33.622,34.141,33.552,33.926,8688,0
+DWUS.US,D,20201222,000000,34.658,34.658,33.951,34.097,1194,0
+DWUS.US,D,20201223,000000,34.111,34.28,33.926,33.926,13335,0
+DWUS.US,D,20201224,000000,33.951,34.071,33.911,33.959,8515,0
+DWUS.US,D,20201229,000000,34.26,34.29,33.921,34.071,17810,0
+DWUS.US,D,20201230,000000,34.071,34.163,34.071,34.072,4427,0
+DWUS.US,D,20201231,000000,34.101,34.121,34.051,34.051,2368,0
+DWUS.US,D,20210104,000000,34.34,34.34,33.383,33.744,3523,0
+DWUS.US,D,20210105,000000,33.732,34.056,33.732,34.056,2138,0
+DWUS.US,D,20210106,000000,34.081,34.091,33.862,33.862,1709,0
+DWUS.US,D,20210107,000000,34.878,34.928,34.4,34.642,11747,0
+DWUS.US,D,20210108,000000,34.998,35.157,34.918,35.119,12274,0
+DWUS.US,D,20210111,000000,34.848,34.978,34.643,34.643,5523,0
+DWUS.US,D,20210112,000000,34.758,34.808,34.649,34.763,18134,0
+DWUS.US,D,20210113,000000,34.749,34.988,34.749,34.893,6888,0
+DWUS.US,D,20210114,000000,35.008,35.067,34.665,34.665,7129,0
+DWUS.US,D,20210115,000000,34.479,34.609,34.359,34.359,7907,0
+DWUS.US,D,20210119,000000,34.569,34.806,34.569,34.806,1227,0
+DWUS.US,D,20210120,000000,35.436,35.615,35.436,35.578,1360,0
+DWUS.US,D,20210121,000000,35.755,35.815,35.715,35.768,4476,0
+DWUS.US,D,20210122,000000,35.655,35.795,35.655,35.77,3286,0
+DWUS.US,D,20210125,000000,36.208,36.208,35.678,35.937,3643,0
+DWUS.US,D,20210126,000000,35.885,35.903,35.744,35.744,4614,0
+DWUS.US,D,20210127,000000,34.898,34.898,34.639,34.639,1095,0
+DWUS.US,D,20210128,000000,34.978,35.516,34.958,35.129,4181,0
+DWUS.US,D,20210129,000000,34.898,34.898,34.477,34.477,2461,0
+DWUS.US,D,20210201,000000,34.749,35.356,34.749,35.312,6200,0
+DWUS.US,D,20210202,000000,35.785,36.004,35.735,35.931,16215,0
+DWUS.US,D,20210203,000000,35.845,36.084,35.789,35.817,10433,0
+DWUS.US,D,20210204,000000,35.837,36.154,35.837,36.154,8088,0
+DWUS.US,D,20210205,000000,36.263,36.595,36.263,36.404,21037,0
+DWUS.US,D,20210208,000000,36.712,36.712,36.582,36.666,4289,0
+DWUS.US,D,20210209,000000,36.662,36.671,36.632,36.663,916,0
+DWUS.US,D,20210210,000000,36.403,36.592,36.403,36.565,3105,0
+DWUS.US,D,20210211,000000,36.831,36.911,36.672,36.827,5752,0
+DWUS.US,D,20210212,000000,36.791,37.094,36.791,37.094,10726,0
+DWUS.US,D,20210216,000000,37.3,37.3,36.941,36.99,5099,0
+DWUS.US,D,20210217,000000,36.702,36.781,36.463,36.753,9938,0
+DWUS.US,D,20210218,000000,36.453,36.472,36.263,36.263,4584,0
+DWUS.US,D,20210219,000000,36.682,36.771,36.343,36.416,13213,0
+DWUS.US,D,20210222,000000,35.675,35.785,35.277,35.277,3544,0
+DWUS.US,D,20210223,000000,34.728,35.147,34.325,35.127,2354,0
+DWUS.US,D,20210224,000000,34.659,35.371,34.659,35.371,7589,0
+DWUS.US,D,20210225,000000,34.33,34.33,34.1,34.1,483,0
+DWUS.US,D,20210226,000000,34.689,34.689,34.384,34.384,485,0
+DWUS.US,D,20210301,000000,34.878,35.301,34.878,35.301,1700,0
+DWUS.US,D,20210302,000000,35.117,35.277,34.726,34.726,8072,0
+DWUS.US,D,20210303,000000,34.639,34.639,34.011,34.071,1925,0
+DWUS.US,D,20210304,000000,33.194,33.543,32.666,32.666,2284,0
+DWUS.US,D,20210305,000000,32.845,33.189,32.845,33.189,2932,0
+DWUS.US,D,20210308,000000,33.064,33.294,32.313,32.313,12964,0
+DWUS.US,D,20210310,000000,33.573,33.603,33.477,33.477,1615,0
+DWUS.US,D,20210311,000000,34.42,34.448,34.42,34.438,581,0
+DWUS.US,D,20210312,000000,34.101,34.101,34.101,34.101,795,0
+DWUS.US,D,20210315,000000,34.19,34.529,34.151,34.505,14652,0
+DWUS.US,D,20210316,000000,34.878,34.898,34.609,34.624,5000,0
+DWUS.US,D,20210317,000000,34.121,34.679,34.121,34.621,3880,0
+DWUS.US,D,20210318,000000,33.981,34.041,33.546,33.546,2081,0
+DWUS.US,D,20210319,000000,33.772,33.842,33.762,33.782,1488,0
+DWUS.US,D,20210322,000000,34.19,34.539,34.19,34.499,4851,0
+DWUS.US,D,20210324,000000,33.916,34.121,33.446,33.446,2135,0
+DWUS.US,D,20210325,000000,33.295,33.403,33.074,33.363,6999,0
+DWUS.US,D,20210330,000000,33.617,33.662,33.583,33.621,832,0
+DWUS.US,D,20210331,000000,34.021,34.469,34.021,34.347,523,0
+DWUS.US,D,20210401,000000,34.699,34.908,34.699,34.895,8452,0
+DWUS.US,D,20210405,000000,35.257,35.538,35.257,35.506,25266,0
+DWUS.US,D,20210406,000000,35.765,35.785,35.535,35.535,19857,0
+DWUS.US,D,20210407,000000,35.64,35.715,35.594,35.594,1733,0
+DWUS.US,D,20210408,000000,35.994,36.074,35.984,36.034,5931,0
+DWUS.US,D,20210409,000000,36.164,36.296,36.164,36.296,395,0
+DWUS.US,D,20210412,000000,36.094,36.423,36.094,36.34,2547,0
+DWUS.US,D,20210413,000000,36.662,36.92,36.662,36.92,1822,0
+DWUS.US,D,20210414,000000,36.752,36.771,36.382,36.382,1290,0
+DWUS.US,D,20210415,000000,36.991,37.1,36.971,37.044,15203,0
+DWUS.US,D,20210416,000000,37.009,37.039,36.976,37.039,1080,0
+DWUS.US,D,20210420,000000,36.403,36.403,36.134,36.334,1001,0
+DWUS.US,D,20210421,000000,36.174,36.632,36.174,36.618,4348,0
+DWUS.US,D,20210422,000000,36.393,36.393,36.267,36.267,786,0
+DWUS.US,D,20210423,000000,36.507,36.809,36.507,36.809,1139,0
+DWUS.US,D,20210426,000000,36.921,37.062,36.901,37.062,3477,0
+DWUS.US,D,20210427,000000,37.001,37.05,36.964,36.964,1012,0
+DWUS.US,D,20210428,000000,36.931,36.936,36.777,36.777,1424,0
+DWUS.US,D,20210429,000000,37.09,37.09,36.692,36.771,13064,0
+DWUS.US,D,20210430,000000,36.692,36.692,36.502,36.502,1672,0
+DWUS.US,D,20210503,000000,36.512,36.512,36.263,36.286,6309,0
+DWUS.US,D,20210504,000000,35.546,35.606,35.327,35.588,2534,0
+DWUS.US,D,20210505,000000,35.635,35.825,35.471,35.471,34167,0
+DWUS.US,D,20210506,000000,35.237,35.685,35.237,35.61,738,0
+DWUS.US,D,20210507,000000,35.954,35.983,35.94,35.983,375,0
+DWUS.US,D,20210510,000000,35.736,35.736,35.736,35.736,630,0
+DWUS.US,D,20210511,000000,34.908,35.197,34.908,35.197,3475,0
+DWUS.US,D,20210512,000000,34.988,34.988,34.479,34.539,3804,0
+DWUS.US,D,20210513,000000,34.828,34.849,34.823,34.823,1093,0
+DWUS.US,D,20210514,000000,35.366,35.376,35.366,35.376,360,0
+DWUS.US,D,20210517,000000,35.077,35.253,35.067,35.253,5337,0
+DWUS.US,D,20210518,000000,34.878,35.277,34.878,35.008,8244,0
+DWUS.US,D,20210519,000000,34.739,34.891,34.729,34.891,451,0
+DWUS.US,D,20210520,000000,35.376,35.426,35.356,35.365,1228,0
+DWUS.US,D,20210521,000000,35.311,35.366,35.278,35.278,1376,0
+DWUS.US,D,20210524,000000,35.426,35.775,35.426,35.672,36287,0
+DWUS.US,D,20210525,000000,35.629,35.66,35.606,35.606,561,0
+DWUS.US,D,20210526,000000,35.672,35.755,35.645,35.713,21863,0
+DWUS.US,D,20210527,000000,35.825,35.84,35.756,35.806,2945,0
+DWUS.US,D,20210528,000000,35.924,35.924,35.849,35.849,359,0
+DWUS.US,D,20210601,000000,36.014,36.014,35.847,35.847,15229,0
+DWUS.US,D,20210602,000000,35.865,35.899,35.845,35.899,2650,0
+DWUS.US,D,20210603,000000,35.625,35.685,35.536,35.675,866,0
+DWUS.US,D,20210604,000000,35.944,36.114,35.944,36.09,4253,0
+DWUS.US,D,20210607,000000,36.053,36.094,36.053,36.094,224,0
+DWUS.US,D,20210608,000000,36.154,36.154,36.135,36.135,1020,0
+DWUS.US,D,20210609,000000,36.164,36.164,36.064,36.064,727,0
+DWUS.US,D,20210611,000000,36.283,36.351,36.253,36.351,32632,0
+DWUS.US,D,20210614,000000,36.363,36.434,36.313,36.434,27204,0
+DWUS.US,D,20210617,000000,36.293,38.687,36.253,37.446,2101,0
+DWUS.US,D,20210618,000000,36.791,37.349,35.845,35.845,8837,0
+DWUS.US,D,20210621,000000,35.735,36.193,35.735,36.193,562,0
+DWUS.US,D,20210622,000000,36.253,36.429,36.253,36.429,1050,0
+DWUS.US,D,20210623,000000,36.443,36.512,36.405,36.405,2872,0
+DWUS.US,D,20210624,000000,36.592,36.702,36.592,36.633,2722,0
+DWUS.US,D,20210625,000000,36.682,36.771,36.682,36.737,1242,0
+DWUS.US,D,20210628,000000,36.801,36.897,36.801,36.897,83117,0
+DWUS.US,D,20210630,000000,36.961,36.986,36.951,36.985,4383,0
+DWUS.US,D,20210701,000000,37.12,37.16,37.076,37.076,5435,0
+DWUS.US,D,20210702,000000,37.29,37.3,37.176,37.176,2225,0
+DWUS.US,D,20210706,000000,37.11,37.285,37.1,37.285,910,0
+DWUS.US,D,20210707,000000,37.379,37.399,37.25,37.343,4257,0
+DWUS.US,D,20210708,000000,37.11,37.11,37.042,37.042,608,0
+DWUS.US,D,20210709,000000,37.19,37.509,37.19,37.448,3425,0
+DWUS.US,D,20210712,000000,37.524,37.57,37.499,37.57,12467,0
+DWUS.US,D,20210713,000000,37.618,37.688,37.408,37.408,4884,0
+DWUS.US,D,20210714,000000,37.529,37.529,37.403,37.434,16546,0
+DWUS.US,D,20210716,000000,37.13,37.24,37.11,37.24,10998,0
+DWUS.US,D,20210719,000000,36.403,36.502,36.316,36.316,2978,0
+DWUS.US,D,20210720,000000,37.021,37.194,37.021,37.032,5142,0
+DWUS.US,D,20210721,000000,37.31,37.371,37.25,37.371,1282,0
+DWUS.US,D,20210722,000000,37.33,37.424,37.3,37.424,13649,0
+DWUS.US,D,20210723,000000,37.609,37.808,37.469,37.788,16926,0
+DWUS.US,D,20210726,000000,37.798,37.894,37.778,37.894,1204,0
+DWUS.US,D,20210727,000000,37.388,37.609,37.388,37.604,1483,0
+DWUS.US,D,20210728,000000,37.738,37.738,37.628,37.707,18813,0
+DWUS.US,D,20210729,000000,37.873,37.873,37.868,37.868,276,0
+DWUS.US,D,20210730,000000,37.668,37.788,37.648,37.694,20822,0
+DWUS.US,D,20210802,000000,39.492,39.492,37.788,37.803,10785,0
+DWUS.US,D,20210803,000000,37.798,37.927,37.788,37.927,364,0
+DWUS.US,D,20210805,000000,37.977,38.055,37.977,38.055,17176,0
+DWUS.US,D,20210806,000000,38.077,38.117,38.077,38.077,3187,0
+DWUS.US,D,20210809,000000,38.097,38.097,38.047,38.047,457,0
+DWUS.US,D,20210810,000000,38.087,38.266,38.017,38.017,13877,0
+DWUS.US,D,20210811,000000,38.017,38.123,38.017,38.123,996,0
+DWUS.US,D,20210812,000000,37.987,38.19,37.947,38.19,445,0
+DWUS.US,D,20210813,000000,38.256,38.276,38.177,38.219,5331,0
+DWUS.US,D,20210816,000000,38.027,38.256,38.027,38.226,13371,0
+DWUS.US,D,20210817,000000,37.863,37.929,37.863,37.929,254,0
+DWUS.US,D,20210818,000000,37.848,37.917,37.509,37.509,4881,0
+DWUS.US,D,20210819,000000,37.359,37.589,37.041,37.5,17931,0
+DWUS.US,D,20210820,000000,37.813,37.889,37.813,37.889,822,0
+DWUS.US,D,20210823,000000,38.414,38.456,38.36,38.36,2829,0
+DWUS.US,D,20210824,000000,38.623,38.623,38.446,38.472,6701,0
+DWUS.US,D,20210825,000000,38.585,38.629,38.585,38.629,1057,0
+DWUS.US,D,20210826,000000,38.525,38.55,38.377,38.377,16033,0
+DWUS.US,D,20210827,000000,38.705,38.705,38.605,38.686,2884,0
+DWUS.US,D,20210830,000000,39.014,39.014,38.949,38.949,797,0
+DWUS.US,D,20210831,000000,38.864,38.884,38.824,38.884,1600,0
+DWUS.US,D,20210901,000000,38.944,39.053,38.939,38.939,825,0
+DWUS.US,D,20210902,000000,39.103,39.103,38.954,38.954,2340,0
+DWUS.US,D,20210903,000000,39.083,39.103,39.073,39.083,3697,0
+DWUS.US,D,20210907,000000,38.874,38.919,38.824,38.919,4275,0
+DWUS.US,D,20210908,000000,38.829,38.874,38.829,38.851,1699,0
+DWUS.US,D,20210909,000000,38.914,38.924,38.665,38.682,2364,0
+DWUS.US,D,20210910,000000,38.814,38.814,38.444,38.444,763,0
+DWUS.US,D,20210913,000000,38.505,38.555,38.46,38.46,1128,0
+DWUS.US,D,20210914,000000,38.515,38.515,38.281,38.281,3775,0
+DWUS.US,D,20210915,000000,38.326,38.595,38.294,38.547,4743,0
+DWUS.US,D,20210916,000000,38.445,38.572,38.445,38.572,1352,0
+DWUS.US,D,20210917,000000,38.187,38.202,38.187,38.202,279,0
+DWUS.US,D,20210921,000000,37.489,37.534,37.349,37.447,1630,0
+DWUS.US,D,20210923,000000,37.987,38.326,37.987,38.253,3172,0
+DWUS.US,D,20210927,000000,38.182,38.258,38.182,38.233,573,0
+DWUS.US,D,20210928,000000,37.668,37.668,37.618,37.628,1365,0
+DWUS.US,D,20210930,000000,37.27,37.27,37.075,37.075,537,0
+DWUS.US,D,20211001,000000,37.006,37.373,36.811,37.373,3550,0
+DWUS.US,D,20211004,000000,36.781,36.886,36.781,36.859,560,0
+DWUS.US,D,20211006,000000,37.08,37.384,36.941,37.384,16043,0
+DWUS.US,D,20211007,000000,37.888,37.888,37.703,37.703,922,0
+DWUS.US,D,20211008,000000,37.718,37.733,37.605,37.605,1722,0
+DWUS.US,D,20211011,000000,37.738,37.778,37.359,37.359,3059,0
+DWUS.US,D,20211012,000000,37.369,37.383,37.28,37.315,2820,0
+DWUS.US,D,20211013,000000,37.409,37.409,34.903,37.409,16292,0
+DWUS.US,D,20211015,000000,38.246,38.33,38.246,38.33,134,0
+DWUS.US,D,20211018,000000,38.341,38.517,38.341,38.517,4323,0
+DWUS.US,D,20211019,000000,38.675,38.755,38.675,38.755,2653,0
+DWUS.US,D,20211021,000000,38.924,39.046,38.914,39.046,4304,0
+DWUS.US,D,20211022,000000,38.844,38.944,38.834,38.944,980,0
+DWUS.US,D,20211025,000000,39.052,39.223,39.052,39.223,2961,0
+DWUS.US,D,20211026,000000,39.432,39.432,39.198,39.198,639,0
+DWUS.US,D,20211027,000000,39.273,39.283,38.982,38.982,1843,0
+DWUS.US,D,20211028,000000,39.342,39.392,39.342,39.392,1256,0
+DWUS.US,D,20211029,000000,39.223,39.522,39.223,39.332,12949,0
+DWUS.US,D,20211102,000000,39.811,39.831,39.809,39.809,488,0
+DWUS.US,D,20211103,000000,39.831,40.156,39.801,40.156,4500,0
+DWUS.US,D,20211104,000000,40.269,40.399,40.11,40.326,1886,0
+DWUS.US,D,20211105,000000,40.728,40.728,40.459,40.525,5903,0
+DWUS.US,D,20211108,000000,40.588,40.598,40.528,40.583,11714,0
+DWUS.US,D,20211109,000000,40.48,40.513,40.339,40.339,730,0
+DWUS.US,D,20211110,000000,40.11,40.11,39.977,39.977,956,0
+DWUS.US,D,20211111,000000,40.06,40.062,40.06,40.062,1264,0
+DWUS.US,D,20211112,000000,40.12,40.379,40.12,40.379,895,0
+DWUS.US,D,20211115,000000,40.349,40.37,40.349,40.37,160,0
+DWUS.US,D,20211116,000000,40.429,40.658,40.429,40.561,1454,0
+DWUS.US,D,20211117,000000,40.419,40.455,40.409,40.455,1778,0
+DWUS.US,D,20211118,000000,40.478,40.594,40.478,40.594,307,0
+DWUS.US,D,20211119,000000,40.698,40.698,40.679,40.688,607,0
+DWUS.US,D,20211122,000000,40.797,40.797,40.397,40.397,15643,0
+DWUS.US,D,20211123,000000,40.063,40.363,40.063,40.363,547,0
+DWUS.US,D,20211124,000000,40.309,40.445,40.309,40.445,794,0
+DWUS.US,D,20211126,000000,39.522,39.58,39.522,39.58,1248,0
+DWUS.US,D,20211129,000000,39.93,40.146,39.93,40.146,2424,0
+DWUS.US,D,20211130,000000,39.362,39.472,39.322,39.322,10355,0
+DWUS.US,D,20211201,000000,39.382,39.382,38.756,38.756,1459,0
+DWUS.US,D,20211202,000000,38.919,39.342,38.919,39.259,682,0
+DWUS.US,D,20211203,000000,38.824,38.854,38.615,38.828,6252,0
+DWUS.US,D,20211207,000000,40.229,40.229,40.16,40.201,3934,0
+DWUS.US,D,20211208,000000,40.239,40.375,40.199,40.375,2271,0
+DWUS.US,D,20211213,000000,39.94,39.94,39.819,39.819,801,0
+DWUS.US,D,20211215,000000,40.14,40.168,40.14,40.168,199,0
+DWUS.US,D,20211216,000000,40.105,40.105,39.624,39.624,357,0
+DWUS.US,D,20211217,000000,39.572,39.572,39.332,39.332,4259,0
+DWUS.US,D,20211221,000000,39.572,39.669,39.572,39.669,440,0
+DWUS.US,D,20211222,000000,39.831,40.047,39.831,40.047,879,0
+DWUS.US,D,20211223,000000,40.2863,40.4093,40.27,40.3643,1468,0
+DWUS.US,D,20211227,000000,40.39,40.9066,40.39,40.9066,253,0
+DWUS.US,D,20211228,000000,40.88,40.88,40.8275,40.8275,407,0
+DWUS.US,D,20211229,000000,40.93,40.96,40.76,40.9285,7703,0
+DWUS.US,D,20220104,000000,40.71,40.8232,40.61,40.8232,1216,0
+DWUS.US,D,20220106,000000,39.84,39.8938,39.84,39.8938,484,0
+DWUS.US,D,20220107,000000,39.7,39.74,39.6662,39.6662,2725,0
+DWUS.US,D,20220110,000000,38.92,39.5587,38.9,39.5587,834,0
+DWUS.US,D,20220111,000000,39.47,40.04,39.24,40.0221,12473,0
+DWUS.US,D,20220112,000000,40.04,40.149,40.04,40.1252,1721,0
+DWUS.US,D,20220113,000000,40.3299,40.3299,39.506,39.506,817,0
+DWUS.US,D,20220114,000000,39.2899,39.6424,39.2899,39.6424,204,0
+DWUS.US,D,20220118,000000,38.9932,39.08,38.8018,38.8018,1951,0
+DWUS.US,D,20220120,000000,38.93,38.93,37.9158,37.9158,277,0
+DWUS.US,D,20220121,000000,37.69,37.69,37.2193,37.2193,273,0
+DWUS.US,D,20220124,000000,36.61,37.259,34.57,37.2294,35114,0
+DWUS.US,D,20220125,000000,36.62,36.717,36.62,36.717,606,0
+DWUS.US,D,20220128,000000,36.3,36.3,36.3,36.3,232,0
+DWUS.US,D,20220131,000000,37.46,38.0293,37.46,38.0293,114,0
+DWUS.US,D,20220201,000000,37.85,37.85,37.85,37.85,209,0
+DWUS.US,D,20220202,000000,38.37,38.5712,38.37,38.5712,12186,0
+DWUS.US,D,20220203,000000,37.8,37.8,37.5368,37.5368,713,0
+DWUS.US,D,20220204,000000,37.86,37.86,37.86,37.86,242,0
+DWUS.US,D,20220211,000000,37.8,37.825,37.1765,37.1765,1237,0
+DWUS.US,D,20220222,000000,36.68,36.68,36.2229,36.2229,5585,0
+DWUS.US,D,20220223,000000,35.525,35.525,35.5004,35.5004,329,0
+DWUS.US,D,20220224,000000,35.17,36.2288,35.17,36.2288,425,0
+DWUS.US,D,20220225,000000,36.97,37.0013,36.89,37.0013,1184,0
+DWUS.US,D,20220228,000000,36.65,36.65,36.65,36.65,147,0
+DWUS.US,D,20220301,000000,36.71,36.71,36.28,36.3471,1230,0
+DWUS.US,D,20220302,000000,36.7225,37.0592,36.43,37.0592,4590,0
+DWUS.US,D,20220304,000000,36.4,36.4,36.3896,36.3896,375,0
+DWUS.US,D,20220308,000000,35.72,35.72,34.9,35.0097,6196,0
+DWUS.US,D,20220309,000000,35.91,36.04,35.88,36,1095,0
+DWUS.US,D,20220310,000000,35.74,35.7872,35.74,35.7872,100,0
+DWUS.US,D,20220311,000000,35.62,35.62,35.2071,35.2071,782,0
+DWUS.US,D,20220314,000000,34.76,34.7962,34.76,34.7962,104,0
+DWUS.US,D,20220315,000000,35.56,35.6006,35.56,35.6006,109,0
+DWUS.US,D,20220316,000000,36.52,36.53,36.52,36.53,507,0
+DWUS.US,D,20220317,000000,36.97,36.9813,36.97,36.9813,245,0
+DWUS.US,D,20220318,000000,36.93,37.54,36.93,37.54,1154,0
+DWUS.US,D,20220321,000000,37.45,37.45,37.23,37.34,953,0
+DWUS.US,D,20220322,000000,37.88,37.97,37.88,37.97,1025,0
+DWUS.US,D,20220324,000000,37.82,38.032,37.78,38.032,7260,0
+DWUS.US,D,20220328,000000,38.2803,38.4929,38.2803,38.4929,147,0
+DWUS.US,D,20220329,000000,38.87,39.09,38.7,38.95,24375,0
+DWUS.US,D,20220330,000000,38.76,38.76,38.76,38.76,165,0
+DWUS.US,D,20220401,000000,38.09,38.3132,38.05,38.3132,1535,0
+DWUS.US,D,20220404,000000,38.6,38.7199,38.6,38.7199,839,0
+DWUS.US,D,20220405,000000,38.25,38.25,38.079,38.079,308,0
+DWUS.US,D,20220406,000000,37.73,37.73,37.56,37.65,2313,0
+DWUS.US,D,20220407,000000,37.88,37.88,37.7034,37.7034,8436,0
+DWUS.US,D,20220420,000000,37.28,37.2925,37.28,37.2925,204,0
+DWUS.US,D,20220421,000000,37.53,37.56,36.6542,36.6542,1315,0
+DWUS.US,D,20220422,000000,35.89,35.95,35.6675,35.6675,3139,0
+DWUS.US,D,20220425,000000,35.9367,35.9367,35.9367,35.9367,86,0
+DWUS.US,D,20220426,000000,34.8705,34.8705,34.8705,34.8705,1,0
+DWUS.US,D,20220427,000000,35.18,35.18,34.8,34.8,607,0
+DWUS.US,D,20220428,000000,35.81,35.81,35.81,35.81,91,0
+DWUS.US,D,20220429,000000,35.02,35.02,34.41,34.41,503,0
+DWUS.US,D,20220502,000000,34.76,34.76,34.57,34.7,1069,0
+DWUS.US,D,20220503,000000,34.96,34.96,34.9155,34.9155,201,0
+DWUS.US,D,20220504,000000,35.9739,35.9739,35.9739,35.9739,2,0
+DWUS.US,D,20220505,000000,34.47,34.47,34.47,34.47,2,0
+DWUS.US,D,20220506,000000,34.505,34.505,34.3872,34.3872,410,0
+DWUS.US,D,20220509,000000,33.88,33.88,33.77,33.77,103,0
+DWUS.US,D,20220510,000000,33.6756,33.6756,33.45,33.45,5379,0
+DWUS.US,D,20220511,000000,33.46,33.94,33.35,33.35,302,0
+DWUS.US,D,20220512,000000,33.39,33.44,32.985,33.44,21581,0
+DWUS.US,D,20220513,000000,33.83,33.92,33.83,33.92,714,0
+DWUS.US,D,20220516,000000,33.71,33.97,33.7,33.97,381,0
+DWUS.US,D,20220517,000000,34.26,34.26,34.26,34.26,2,0
+DWUS.US,D,20220518,000000,33.22,33.22,33.22,33.22,3,0
+DWUS.US,D,20220519,000000,32.95,32.95,32.95,32.95,3,0
+DWUS.US,D,20220520,000000,32.62,32.77,31.14,31.14,575,0
+DWUS.US,D,20220523,000000,33.52,33.52,33.52,33.52,41,0
+DWUS.US,D,20220524,000000,33.02,33.53,33.02,33.53,214,0
+DWUS.US,D,20220525,000000,33.5999,33.95,33.5999,33.95,5007,0
+DWUS.US,D,20220526,000000,34.18,34.18,34.18,34.18,2,0
+DWUS.US,D,20220527,000000,34.79,34.8223,34.79,34.8223,795,0
+DWUS.US,D,20220531,000000,34.54,34.54,34.54,34.54,6,0
+DWUS.US,D,20220601,000000,34.05,34.246,34.05,34.246,8214,0
+DWUS.US,D,20220602,000000,33.91,34.6288,33.91,34.6288,1125,0
+DWUS.US,D,20220603,000000,34.42,34.42,34.25,34.25,594,0
+DWUS.US,D,20220606,000000,34.348,34.348,34.3,34.3,2159,0
+DWUS.US,D,20220607,000000,34.63,34.71,34.63,34.71,2004,0
+DWUS.US,D,20220608,000000,34.41,34.41,33.92,33.92,6123,0
+DWUS.US,D,20220609,000000,34.04,34.04,33.41,33.41,1209,0
+DWUS.US,D,20220610,000000,32.84,32.9,32.8137,32.8137,28948,0
+DWUS.US,D,20220613,000000,31.64,31.65,31.64,31.6406,1559,0
+DWUS.US,D,20220614,000000,31.7,31.7001,31.31,31.31,4052,0
+DWUS.US,D,20220615,000000,31.73,31.73,31.445,31.61,3697,0
+DWUS.US,D,20220616,000000,30.7426,30.7426,30.7426,30.7426,4,0
+DWUS.US,D,20220617,000000,30.98,30.98,30.7819,30.7819,1819,0
+DWUS.US,D,20220621,000000,31.445,31.445,31.31,31.31,574,0
+DWUS.US,D,20220622,000000,31.48,31.48,31.48,31.48,111,0
+DWUS.US,D,20220623,000000,31.76,31.76,31.76,31.76,3,0
+DWUS.US,D,20220624,000000,32.54,32.6379,32.54,32.6379,294,0
+DWUS.US,D,20220627,000000,32.7399,32.84,32.7399,32.84,269,0
+DWUS.US,D,20220628,000000,32.925,32.925,32.23,32.23,295,0
+DWUS.US,D,20220629,000000,32.16,32.2571,32.16,32.2571,4673,0
+DWUS.US,D,20220630,000000,32.12,32.22,31.9977,31.9977,18229,0
+DWUS.US,D,20220701,000000,32.6,32.6,32.6,32.6,65,0
+DWUS.US,D,20220705,000000,32.32,32.32,32.32,32.32,40,0
+DWUS.US,D,20220706,000000,32.3469,32.3469,32.3469,32.3469,2,0
+DWUS.US,D,20220707,000000,32.64,32.64,32.5892,32.5892,342,0
+DWUS.US,D,20220708,000000,32.46,32.46,32.4,32.4249,854,0
+DWUS.US,D,20220711,000000,32.3259,32.3259,32.3259,32.3259,2,0
+DWUS.US,D,20220712,000000,32.06,32.0977,32.06,32.0977,300,0
+DWUS.US,D,20220713,000000,32.09,32.17,31.99,32.03,335,0
+DWUS.US,D,20220714,000000,31.72,31.74,31.72,31.74,231,0
+DWUS.US,D,20220715,000000,32.17,32.23,32.1,32.2163,9594,0
+DWUS.US,D,20220718,000000,31.9504,31.9504,31.9504,31.9504,3,0
+DWUS.US,D,20220719,000000,32.6433,32.6433,32.6433,32.6433,30,0
+DWUS.US,D,20220720,000000,32.65,32.65,32.65,32.65,3,0
+DWUS.US,D,20220721,000000,32.67,32.82,32.67,32.82,588,0
+DWUS.US,D,20220722,000000,32.72,32.87,32.72,32.87,239,0
+DWUS.US,D,20220725,000000,33.02,33.06,32.85,33.06,1083,0
+DWUS.US,D,20220726,000000,32.9237,32.9237,32.9237,32.9237,2,0
+DWUS.US,D,20220727,000000,32.88,33.31,32.83,33.18,1579,0
+DWUS.US,D,20220728,000000,33.69,33.98,33.69,33.98,1361,0
+DWUS.US,D,20220729,000000,33.91,34.12,33.91,34,3207,0
+DWUS.US,D,20220801,000000,34.14,34.14,34.14,34.14,9,0
+DWUS.US,D,20220802,000000,34.14,34.24,33.78,33.7948,27393,0
+DWUS.US,D,20220803,000000,34.13,34.19,34.08,34.1305,2600,0
+DWUS.US,D,20220804,000000,34.11,34.21,34.03,34.08,5445,0
+DWUS.US,D,20220805,000000,33.955,34.15,33.89,34.15,2485,0
+DWUS.US,D,20220808,000000,34.2,34.2,34.1596,34.1596,217,0
+DWUS.US,D,20220809,000000,34.1,34.19,34.1,34.1506,276,0
+DWUS.US,D,20220810,000000,34.72,34.72,34.6839,34.6839,102,0
+DWUS.US,D,20220811,000000,34.97,35.11,34.7665,34.7665,4374,0
+DWUS.US,D,20220812,000000,35.14,35.33,35.13,35.2677,11236,0
+DWUS.US,D,20220815,000000,35.4429,35.4429,35.4429,35.4429,54,0
+DWUS.US,D,20220816,000000,35.49,35.68,35.49,35.5797,31084,0
+DWUS.US,D,20220817,000000,35.36,35.36,35.34,35.36,449,0
+DWUS.US,D,20220818,000000,35.48,35.49,35.4064,35.4064,1239,0
+DWUS.US,D,20220819,000000,35.11,35.11,35.11,35.11,11,0
+DWUS.US,D,20220822,000000,34.76,34.76,34.49,34.49,54918,0
+DWUS.US,D,20220823,000000,34.45,34.485,34.36,34.3682,1382,0
+DWUS.US,D,20220824,000000,34.4905,34.4905,34.4905,34.4905,1,0
+DWUS.US,D,20220825,000000,34.635,34.8278,34.59,34.8278,1518,0
+DWUS.US,D,20220826,000000,33.9334,33.9334,33.9334,33.9334,1,0
+DWUS.US,D,20220829,000000,33.92,33.94,33.8357,33.8357,562,0
+DWUS.US,D,20220830,000000,33.44,33.44,33.44,33.44,3,0
+DWUS.US,D,20220831,000000,33.305,33.32,33.2263,33.2263,807,0
+DWUS.US,D,20220901,000000,33.19,33.3253,33.19,33.3253,2438,0
+DWUS.US,D,20220902,000000,33.0255,33.0255,33.0255,33.0255,1,0
+DWUS.US,D,20220906,000000,32.96,32.96,32.96,32.96,14,0
+DWUS.US,D,20220907,000000,33.4701,33.6813,33.4701,33.6813,1175,0
+DWUS.US,D,20220908,000000,33.8596,33.9,33.77,33.8618,2568,0
+DWUS.US,D,20220909,000000,34.23,34.23,34.2233,34.2233,309,0
+DWUS.US,D,20220912,000000,34.55,34.59,34.46,34.59,3154,0
+DWUS.US,D,20220913,000000,34,34,33.3677,33.3677,308,0
+DWUS.US,D,20220914,000000,33.39,33.39,33.2,33.2781,3912,0
+DWUS.US,D,20220915,000000,33.4,33.4,33.0019,33.0019,208,0
+DWUS.US,D,20220916,000000,32.8095,32.8095,32.8095,32.8095,78,0
+DWUS.US,D,20220919,000000,33.08,33.08,33.08,33.08,68,0
+DWUS.US,D,20220920,000000,32.5452,32.5452,32.5452,32.5452,21,0
+DWUS.US,D,20220921,000000,32.845,32.845,32.1441,32.1441,1003,0
+DWUS.US,D,20220922,000000,31.82,31.865,31.7968,31.8326,4347,0
+DWUS.US,D,20220923,000000,31.4181,31.4181,31.4181,31.4181,2,0
+DWUS.US,D,20220926,000000,31.0109,31.0109,31.0109,31.0109,2,0
+DWUS.US,D,20220927,000000,30.7388,30.7388,30.7388,30.7388,1,0
+DWUS.US,D,20220928,000000,31.18,31.32,31.16,31.2686,3300,0
+DWUS.US,D,20220929,000000,30.7051,30.7051,30.7051,30.7051,1,0
+DWUS.US,D,20220930,000000,30.32,30.32,30.2,30.2034,602,0
+DWUS.US,D,20221003,000000,30.95,31.07,30.95,31.01,2759,0
+DWUS.US,D,20221004,000000,31.84,31.84,31.77,31.7908,311,0
+DWUS.US,D,20221005,000000,31.63,31.63,31.52,31.5574,400,0
+DWUS.US,D,20221006,000000,31.14,31.14,31.02,31.07,503,0
+DWUS.US,D,20221007,000000,30.37,30.48,30.33,30.48,1105,0
+DWUS.US,D,20221010,000000,30.39,30.39,30.29,30.35,442,0
+DWUS.US,D,20221011,000000,30.37,30.37,30.31,30.3459,300,0
+DWUS.US,D,20221012,000000,30.23,30.23,30.07,30.1028,300,0
+DWUS.US,D,20221013,000000,30.86,30.86,30.76,30.76,305,0
+DWUS.US,D,20221014,000000,30.31,30.31,30.13,30.13,402,0
+DWUS.US,D,20221017,000000,30.92,30.92,30.76,30.84,502,0
+DWUS.US,D,20221018,000000,31.1901,31.26,31.19,31.2274,300,0
+DWUS.US,D,20221019,000000,30.95,30.95,30.91,30.92,401,0
+DWUS.US,D,20221020,000000,30.59,30.59,30.52,30.57,305,0
+DWUS.US,D,20221021,000000,31.17,31.1934,31.17,31.1934,148,0
+DWUS.US,D,20221024,000000,31.49,31.523,31.49,31.523,100,0
+DWUS.US,D,20221025,000000,32,32.0392,32,32.0392,100,0
+DWUS.US,D,20221026,000000,32.07,32.13,32.07,32.13,102,0
+DWUS.US,D,20221027,000000,32.15,32.1838,32.15,32.1838,101,0
+DWUS.US,D,20221028,000000,32.82,32.893,32.75,32.8553,1774,0
+DWUS.US,D,20221031,000000,32.77,32.7807,32.73,32.7807,3485,0
+DWUS.US,D,20221101,000000,32.77,32.81,32.77,32.7865,733,0
+DWUS.US,D,20221102,000000,32.28,32.28,32.125,32.125,300,0
+DWUS.US,D,20221103,000000,32.16,32.16,31.9911,31.9911,300,0
+DWUS.US,D,20221104,000000,32.4,32.4,32.3219,32.3219,526,0
+DWUS.US,D,20221107,000000,32.6,32.62,32.6,32.62,205,0
+DWUS.US,D,20221108,000000,32.88,32.88,32.7362,32.7362,303,0
+DWUS.US,D,20221109,000000,32.635,32.635,32.3047,32.3047,353,0
+DWUS.US,D,20221110,000000,33.65,33.6599,33.65,33.6599,300,0
+DWUS.US,D,20221111,000000,33.69,33.69,33.6105,33.6105,300,0
+DWUS.US,D,20221114,000000,33.7,33.7,33.41,33.41,971,0
+DWUS.US,D,20221115,000000,33.77,33.8,33.53,33.53,242,0
+DWUS.US,D,20221116,000000,33.53,33.53,33.49,33.49,302,0
+DWUS.US,D,20221117,000000,33.22,33.2785,33.22,33.2785,243,0
+DWUS.US,D,20221118,000000,33.78,33.78,33.78,33.78,2,0
+DWUS.US,D,20221121,000000,33.81,33.81,33.7823,33.7823,201,0
+DWUS.US,D,20221122,000000,34.03,34.06,34.03,34.06,239,0
+DWUS.US,D,20221123,000000,34.2974,34.2974,34.2974,34.2974,1,0
+DWUS.US,D,20221125,000000,34.47,34.47,34.4406,34.4406,412,0
+DWUS.US,D,20221128,000000,34.0114,34.0114,34.0114,34.0114,1401,0
+DWUS.US,D,20221129,000000,34.0536,34.0536,34.0536,34.0536,1,0
+DWUS.US,D,20221130,000000,34.7,34.74,34.6696,34.6696,863,0
+DWUS.US,D,20221201,000000,34.8305,34.8305,34.8305,34.8305,34,0
+DWUS.US,D,20221202,000000,34.8646,34.8646,34.8646,34.8646,33,0
+DWUS.US,D,20221205,000000,34.36,34.36,34.268,34.268,763,0
+DWUS.US,D,20221206,000000,34.0877,34.0877,34.0877,34.0877,13,0
+DWUS.US,D,20221207,000000,34.0838,34.0838,34.0838,34.0838,1,0
+DWUS.US,D,20221208,000000,34.2868,34.2868,34.2868,34.2868,112,0
+DWUS.US,D,20221209,000000,34.24,34.3,34.09,34.09,21502,0
+DWUS.US,D,20221212,000000,34.54,34.54,34.5048,34.5048,100,0
+DWUS.US,D,20221213,000000,34.59,34.59,34.59,34.59,3,0
+DWUS.US,D,20221214,000000,34.5283,34.5283,34.5283,34.5283,55,0
+DWUS.US,D,20221215,000000,33.82,33.82,33.82,33.82,32,0
+DWUS.US,D,20221216,000000,33.32,33.5278,33.32,33.5278,2418,0
+DWUS.US,D,20221219,000000,33.2683,33.2683,33.2683,33.2683,1,0
+DWUS.US,D,20221220,000000,33.33,33.33,33.33,33.33,75,0
+DWUS.US,D,20221221,000000,33.72,33.72,33.6938,33.6938,130,0
+DWUS.US,D,20221222,000000,33.58,33.58,33.58,33.58,2,0
+DWUS.US,D,20221223,000000,33.25,33.49,33.25,33.49,201,0
+DWUS.US,D,20221227,000000,33.44,33.5301,33.44,33.5301,2973,0
+DWUS.US,D,20221228,000000,33.71,33.73,33.0909,33.0909,18510,0
+DWUS.US,D,20221229,000000,33.56,33.58,33.51,33.55,13388,0
+DWUS.US,D,20221230,000000,33.32,33.32,33.2,33.31,4963,0
+DWUS.US,D,20230103,000000,33.59,33.59,33.13,33.3563,3402,0
+DWUS.US,D,20230104,000000,33.84,33.84,33.57,33.795,1080,0
+DWUS.US,D,20230105,000000,33.3,33.3,33.3,33.3,5,0
+DWUS.US,D,20230106,000000,33.88,34.1941,33.88,34.1941,1676,0
+DWUS.US,D,20230109,000000,34.43,34.43,34.17,34.17,2705,0
+DWUS.US,D,20230110,000000,34.12,34.16,34.08,34.08,657,0
+DWUS.US,D,20230111,000000,34.4,34.4,34.4,34.4,10,0
+DWUS.US,D,20230112,000000,34.62,34.62,34.545,34.545,1090,0
+DWUS.US,D,20230113,000000,34.25,34.42,34.25,34.42,826,0
+DWUS.US,D,20230117,000000,34.53,34.72,34.34,34.5419,39165,0
+DWUS.US,D,20230118,000000,33.71,33.71,33.6,33.6,944,0
+DWUS.US,D,20230119,000000,33.48,33.48,33.3469,33.3469,246,0
+DWUS.US,D,20230120,000000,33.53,33.7584,33.4101,33.7584,3293,0
+DWUS.US,D,20230123,000000,34.0051,34.0051,34.0051,34.0051,10,0
+DWUS.US,D,20230124,000000,34,34.06,33.9,34.06,660,0
+DWUS.US,D,20230125,000000,33.7901,34.0609,33.7901,34.0609,2869,0
+DWUS.US,D,20230126,000000,34.27,34.27,34.22,34.2263,974,0
+DWUS.US,D,20230127,000000,34.32,34.46,34.2185,34.2185,1495,0
+DWUS.US,D,20230130,000000,34.1,34.1,34.1,34.1,8,0
+DWUS.US,D,20230131,000000,34.1,34.4658,34.1,34.4658,2621,0
+DWUS.US,D,20230201,000000,34.47,34.86,34.47,34.72,662,0
+DWUS.US,D,20230202,000000,34.94,34.94,34.94,34.94,157,0
+DWUS.US,D,20230203,000000,34.52,34.5201,34.43,34.43,3486,0
+DWUS.US,D,20230206,000000,34.31,34.31,34.24,34.24,25127,0
+DWUS.US,D,20230207,000000,34.305,34.6194,34.23,34.6194,791,0
+DWUS.US,D,20230208,000000,34.3332,34.3332,34.3332,34.3332,55,0
+DWUS.US,D,20230209,000000,34.35,34.39,34.0197,34.0197,327,0
+DWUS.US,D,20230210,000000,34.0116,34.0116,34.0116,34.0116,236,0
+DWUS.US,D,20230213,000000,34.425,34.4769,34.38,34.4769,208,0
+DWUS.US,D,20230214,000000,34.425,34.4691,34.425,34.4691,17,0
+DWUS.US,D,20230215,000000,34.31,34.5798,34.31,34.5798,1371,0
+DWUS.US,D,20230216,000000,34.2498,34.3499,34.13,34.13,1266,0
+DWUS.US,D,20230217,000000,33.88,34.0412,33.88,34.0412,1081,0
+DWUS.US,D,20230221,000000,33.3656,33.3656,33.3656,33.3656,45,0
+DWUS.US,D,20230222,000000,33.2794,33.2794,33.2794,33.2794,106,0
+DWUS.US,D,20230223,000000,33.525,33.535,33.4859,33.4859,703,0
+DWUS.US,D,20230224,000000,33.1475,33.1475,33.1475,33.1475,44,0
+DWUS.US,D,20230227,000000,33.25,33.25,33.2216,33.2216,840,0
+DWUS.US,D,20230228,000000,33.1771,33.1771,33.1771,33.1771,2,0
+DWUS.US,D,20230301,000000,32.98,32.98,32.98,32.98,5,0
+DWUS.US,D,20230302,000000,33.2641,33.2641,33.2641,33.2641,64,0
+DWUS.US,D,20230303,000000,33.49,33.7666,33.48,33.7666,2002,0
+DWUS.US,D,20230307,000000,33.38,33.38,33.1914,33.1914,606,0
+DWUS.US,D,20230308,000000,33.24,33.24,33.24,33.24,72,0
+DWUS.US,D,20230309,000000,33.45,33.45,32.52,32.5706,1177,0
+DWUS.US,D,20230310,000000,32.28,32.28,31.9797,31.9797,1575,0
+DWUS.US,D,20230313,000000,31.73,31.73,31.73,31.73,77,0
+DWUS.US,D,20230314,000000,32.29,32.29,32.29,32.29,2,0
+DWUS.US,D,20230315,000000,31.8596,31.8596,31.8596,31.8596,4,0
+DWUS.US,D,20230316,000000,31.76,32.4088,31.76,32.4088,250,0
+DWUS.US,D,20230317,000000,32.23,32.23,31.97,31.97,382,0
+DWUS.US,D,20230320,000000,32.29,32.29,32.29,32.29,2,0
+DWUS.US,D,20230321,000000,32.6,32.8,32.54,32.744,23041,0
+DWUS.US,D,20230322,000000,32.81,32.81,32.144,32.144,4735,0
+DWUS.US,D,20230323,000000,32.51,32.51,32.1,32.1585,307,0
+DWUS.US,D,20230324,000000,31.97,32.2876,31.9167,32.2876,940,0
+DWUS.US,D,20230327,000000,32.52,32.53,32.4267,32.4267,312,0
+DWUS.US,D,20230328,000000,32.49,32.49,32.4331,32.4331,409,0
+DWUS.US,D,20230329,000000,32.9047,32.9047,32.9047,32.9047,3,0
+DWUS.US,D,20230330,000000,33.13,33.13,33.13,33.13,4,0
+DWUS.US,D,20230331,000000,33.37,33.5706,33.37,33.5706,1502,0
+DWUS.US,D,20230403,000000,33.6495,33.6495,33.6495,33.6495,15,0
+DWUS.US,D,20230404,000000,33.3767,33.3767,33.3767,33.3767,1,0
+DWUS.US,D,20230405,000000,33.26,33.306,33.26,33.306,161,0
+DWUS.US,D,20230406,000000,33.37,33.37,33.37,33.37,3,0
+DWUS.US,D,20230410,000000,33.15,33.45,33.15,33.45,217,0
+DWUS.US,D,20230411,000000,33.5816,33.5816,33.5816,33.5816,1,0
+DWUS.US,D,20230412,000000,33.5703,33.5703,33.4322,33.4322,9334,0
+DWUS.US,D,20230413,000000,33.585,33.83,33.585,33.7993,257,0
+DWUS.US,D,20230414,000000,33.72,33.72,33.6969,33.6969,105,0
+DWUS.US,D,20230417,000000,33.88,33.88,33.8464,33.8464,100,0
+DWUS.US,D,20230418,000000,33.84,33.94,33.83,33.8908,8809,0
+DWUS.US,D,20230419,000000,33.8606,33.8606,33.8606,33.8606,58,0
+DWUS.US,D,20230420,000000,33.6661,33.6661,33.6661,33.6661,1,0
+DWUS.US,D,20230421,000000,33.82,33.82,33.6,33.65,19735,0
+DWUS.US,D,20230424,000000,33.64,33.76,33.64,33.7423,765,0
+DWUS.US,D,20230425,000000,33.21,33.29,33.2033,33.2033,471,0
+DWUS.US,D,20230426,000000,33.11,33.11,32.814,32.9781,12795,0
+DWUS.US,D,20230427,000000,33.15,33.5318,33.15,33.5318,339,0
+DWUS.US,D,20230428,000000,33.59,33.83,33.59,33.83,5705,0
+DWUS.US,D,20230501,000000,33.91,33.91,33.89,33.89,430,0
+DWUS.US,D,20230502,000000,33.43,33.435,33.43,33.435,1832,0
+DWUS.US,D,20230503,000000,33.56,33.6,33.1803,33.1803,1590,0
+DWUS.US,D,20230504,000000,32.9216,32.9216,32.9216,32.9216,1,0
+DWUS.US,D,20230505,000000,33.5192,33.5192,33.5192,33.5192,7,0
+DWUS.US,D,20230508,000000,33.4502,33.54,33.4502,33.53,733,0
+DWUS.US,D,20230509,000000,33.3583,33.3583,33.3583,33.3583,4,0
+DWUS.US,D,20230510,000000,33.532,33.532,33.532,33.532,2,0
+DWUS.US,D,20230511,000000,33.52,33.52,33.4501,33.5061,468,0
+DWUS.US,D,20230512,000000,33.4406,33.4406,33.4406,33.4406,4,0
+DWUS.US,D,20230515,000000,33.6156,33.6156,33.6156,33.6156,37,0
+DWUS.US,D,20230516,000000,33.44,33.44,33.4283,33.4283,900,0
+DWUS.US,D,20230517,000000,33.8296,33.8296,33.8296,33.8296,10,0
+DWUS.US,D,20230518,000000,34.2763,34.2763,34.2763,34.2763,35,0
+DWUS.US,D,20230519,000000,34.17,34.2032,34.17,34.2032,354,0
+DWUS.US,D,20230522,000000,34.18,34.2665,34.18,34.2665,1221,0
+DWUS.US,D,20230523,000000,34.07,34.07,33.8775,33.8775,203,0
+DWUS.US,D,20230524,000000,33.48,33.5884,33.48,33.5884,342,0
+DWUS.US,D,20230525,000000,33.91,34.0115,33.8,34.0115,986,0
+DWUS.US,D,20230526,000000,34.46,34.5984,34.46,34.5984,185,0
+DWUS.US,D,20230530,000000,34.61,34.6303,34.61,34.6303,155,0
+DWUS.US,D,20230531,000000,34.41,34.44,34.3907,34.3907,3633,0
+DWUS.US,D,20230601,000000,34.7167,34.7167,34.7167,34.7167,7,0
+DWUS.US,D,20230602,000000,35.2372,35.2372,35.2372,35.2372,2,0
+DWUS.US,D,20230605,000000,35.24,35.24,35.1893,35.1893,1514,0
+DWUS.US,D,20230606,000000,35.2732,35.33,35.17,35.3072,5158,0
+DWUS.US,D,20230607,000000,35.375,35.375,35.1003,35.1003,2857,0
+DWUS.US,D,20230608,000000,35.19,35.35,35.19,35.29,3302,0
+DWUS.US,D,20230609,000000,35.5852,35.5852,35.3771,35.3771,1007,0
+DWUS.US,D,20230612,000000,35.8,35.8,35.7758,35.7758,103,0
+DWUS.US,D,20230613,000000,35.97,36.12,35.97,36.0986,2101,0
+DWUS.US,D,20230614,000000,36.26,36.26,36.1,36.17,1055,0
+DWUS.US,D,20230615,000000,36.71,36.72,36.62,36.68,993,0
+DWUS.US,D,20230616,000000,36.64,36.7,36.485,36.485,46732,0
+DWUS.US,D,20230620,000000,36.38,36.41,36.321,36.321,1640,0
+DWUS.US,D,20230621,000000,36.0108,36.23,36.0108,36.059,10346,0
+DWUS.US,D,20230622,000000,35.96,36.2,35.96,36.1694,5746,0
+DWUS.US,D,20230623,000000,35.87,35.89,35.85,35.864,448,0
+DWUS.US,D,20230626,000000,35.6937,35.6937,35.6937,35.6937,36,0
+DWUS.US,D,20230627,000000,36.17,36.2117,36.17,36.2117,101,0
+DWUS.US,D,20230628,000000,36.11,36.1703,36.06,36.1703,597,0
+DWUS.US,D,20230629,000000,36.27,36.2978,36.27,36.2978,102,0
+DWUS.US,D,20230630,000000,36.86,36.86,36.74,36.8,704,0
+DWUS.US,D,20230703,000000,36.81,36.8513,36.81,36.8513,170,0
+DWUS.US,D,20230705,000000,36.74,36.7785,36.74,36.7785,100,0
+DWUS.US,D,20230706,000000,36.45,36.4881,36.45,36.4881,103,0
+DWUS.US,D,20230707,000000,36.41,36.4489,36.41,36.4489,101,0
+DWUS.US,D,20230710,000000,36.56,36.5879,36.56,36.5879,101,0
+DWUS.US,D,20230711,000000,36.86,36.8976,36.86,36.8976,103,0
+DWUS.US,D,20230712,000000,37.15,37.18,37.15,37.18,2314,0
+DWUS.US,D,20230713,000000,37.6,37.68,37.6,37.68,136,0
+DWUS.US,D,20230714,000000,37.44,37.4843,37.44,37.4843,170,0
+DWUS.US,D,20230717,000000,37.72,37.7256,37.64,37.7256,3336,0
+DWUS.US,D,20230718,000000,37.81,37.97,37.81,37.97,570,0
+DWUS.US,D,20230719,000000,38.1427,38.17,37.79,37.9454,43208,0
+DWUS.US,D,20230720,000000,37.5867,37.5867,37.5867,37.5867,2,0
+DWUS.US,D,20230721,000000,37.54,37.54,37.54,37.54,5,0
+DWUS.US,D,20230724,000000,37.61,37.6418,37.61,37.6418,4002,0
+DWUS.US,D,20230725,000000,37.84,37.89,37.76,37.76,10643,0
+DWUS.US,D,20230726,000000,37.68,37.744,37.68,37.744,1118,0
+DWUS.US,D,20230727,000000,38.25,38.3,37.62,37.62,2639,0
+DWUS.US,D,20230728,000000,38.1,38.14,38,38.045,5612,0
+DWUS.US,D,20230731,000000,38.11,38.11,38.01,38.04,1087,0
+DWUS.US,D,20230801,000000,37.99,38.03,37.95,37.985,3218,0
+DWUS.US,D,20230802,000000,37.42,37.5098,37.385,37.4456,6368,0
+DWUS.US,D,20230803,000000,37.38,37.38,37.26,37.26,1490,0
+DWUS.US,D,20230804,000000,37.079,37.079,37.079,37.079,24,0
+DWUS.US,D,20230807,000000,37.41,37.41,37.41,37.41,63,0
+DWUS.US,D,20230808,000000,36.8401,37.16,36.8401,37.16,310,0
+DWUS.US,D,20230809,000000,36.76,36.9103,36.7,36.83,6592,0
+DWUS.US,D,20230810,000000,36.88,36.88,36.88,36.88,85,0
+DWUS.US,D,20230811,000000,36.6873,36.6873,36.6873,36.6873,100,0
+DWUS.US,D,20230814,000000,36.84,36.9671,36.8,36.9671,3633,0
+DWUS.US,D,20230815,000000,36.78,36.85,36.69,36.69,4652,0
+DWUS.US,D,20230816,000000,36.22,36.22,36.22,36.22,178,0
+DWUS.US,D,20230817,000000,35.98,35.98,35.98,35.98,2,0
+DWUS.US,D,20230818,000000,35.85,35.85,35.85,35.85,756,0
+DWUS.US,D,20230821,000000,36.18,36.38,36.18,36.38,777,0
+DWUS.US,D,20230822,000000,36.24,36.24,36.2262,36.2262,800,0
+DWUS.US,D,20230823,000000,36.77,36.77,36.77,36.77,3,0
+DWUS.US,D,20230824,000000,36.11,36.11,36.11,36.11,4,0
+DWUS.US,D,20230825,000000,36.29,36.29,36.29,36.29,2,0
+DWUS.US,D,20230828,000000,36.51,36.64,36.51,36.64,429,0
+DWUS.US,D,20230829,000000,36.7,37.13,36.66,37.09,10975,0
+DWUS.US,D,20230830,000000,37.34,37.37,37.29,37.37,2481,0
+DWUS.US,D,20230831,000000,37.57,37.57,37.465,37.465,540,0
+DWUS.US,D,20230901,000000,37.41,37.5,37.41,37.5,368,0
+DWUS.US,D,20230905,000000,37.37,37.37,37.37,37.37,16,0
+DWUS.US,D,20230906,000000,36.99,37.038,36.99,37.0374,7344,0
+DWUS.US,D,20230907,000000,36.9487,36.9487,36.9487,36.9487,4,0
+DWUS.US,D,20230908,000000,36.97,36.97,36.8583,36.8583,125,0
+DWUS.US,D,20230911,000000,37.37,37.37,37.37,37.37,3,0
+DWUS.US,D,20230912,000000,36.98,36.98,36.98,36.98,55,0
+DWUS.US,D,20230913,000000,37.1342,37.1342,37.1342,37.1342,1,0
+DWUS.US,D,20230914,000000,37.424,37.424,37.424,37.424,1,0
+DWUS.US,D,20230915,000000,37.15,37.15,36.8476,36.8476,1475,0
+DWUS.US,D,20230918,000000,36.92,36.92,36.91,36.92,5786,0
+DWUS.US,D,20230919,000000,36.76,36.76,36.73,36.76,2853,0
+DWUS.US,D,20230920,000000,36.81,36.81,36.4,36.4,1708,0
+DWUS.US,D,20230921,000000,36.05,36.05,35.71,35.71,5002,0
+DWUS.US,D,20230922,000000,36.0027,36.0027,35.77,35.77,731,0
+DWUS.US,D,20230925,000000,35.83,35.83,35.83,35.83,5,0
+DWUS.US,D,20230926,000000,35.28,35.3464,35.28,35.3464,184,0
+DWUS.US,D,20230927,000000,35.3703,35.3703,35.3703,35.3703,2,0
+DWUS.US,D,20230928,000000,35.59,35.59,35.58,35.58,755,0
+DWUS.US,D,20230929,000000,35.765,35.765,35.51,35.66,12491,0
+DWUS.US,D,20231002,000000,35.53,35.69,35.53,35.69,344,0
+DWUS.US,D,20231003,000000,35.09,35.1529,35.09,35.1529,102,0
+DWUS.US,D,20231004,000000,35.53,35.6,35.53,35.6,103,0
+DWUS.US,D,20231005,000000,35.44,35.4766,35.44,35.4766,100,0
+DWUS.US,D,20231006,000000,35.15,35.9979,35.15,35.9979,4539,0
+DWUS.US,D,20231009,000000,36.15,36.23,36.15,36.23,102,0
+DWUS.US,D,20231010,000000,36.15,36.5601,36.15,36.36,2059,0
+DWUS.US,D,20231011,000000,36.56,36.64,36.56,36.64,104,0
+DWUS.US,D,20231012,000000,36.68,36.69,36.16,36.3968,10224,0
+DWUS.US,D,20231013,000000,36.0713,36.0713,36.0713,36.0713,2,0
+DWUS.US,D,20231016,000000,36.5112,36.5112,36.5112,36.5112,81,0
+DWUS.US,D,20231017,000000,36.26,36.6,36.08,36.43,2415,0
+DWUS.US,D,20231018,000000,35.9229,35.9229,35.9229,35.9229,3,0
+DWUS.US,D,20231019,000000,35.64,35.72,35.63,35.67,725,0
+DWUS.US,D,20231020,000000,35.08,35.08,35.08,35.08,28,0
+DWUS.US,D,20231023,000000,35.04,35.22,35.04,35.22,434,0
+DWUS.US,D,20231024,000000,35.3301,35.47,35.33,35.4588,5620,0
+DWUS.US,D,20231025,000000,34.73,34.73,34.73,34.73,62,0
+DWUS.US,D,20231026,000000,34.26,34.26,34.26,34.26,56,0
+DWUS.US,D,20231027,000000,34.4244,34.4244,34.14,34.27,7820,0
+DWUS.US,D,20231030,000000,34.58,34.58,34.58,34.58,5,0
+DWUS.US,D,20231031,000000,34.69,34.87,34.5227,34.87,1583,0
+DWUS.US,D,20231101,000000,35.03,35.35,35.03,35.3107,2249,0
+DWUS.US,D,20231102,000000,35.9799,36,35.935,36,4250,0
+DWUS.US,D,20231103,000000,36.31,36.31,36.31,36.31,2,0
+DWUS.US,D,20231106,000000,36.31,36.55,36.31,36.55,5143,0
+DWUS.US,D,20231107,000000,36.55,36.75,36.55,36.6925,4485,0
+DWUS.US,D,20231108,000000,36.73,36.79,36.73,36.7553,1401,0
+DWUS.US,D,20231109,000000,36.66,36.705,36.35,36.35,5112,0
+DWUS.US,D,20231110,000000,36.99,37.2,36.97,37.2,5294,0
+DWUS.US,D,20231113,000000,36.97,37.12,36.95,37.02,4192,0
+DWUS.US,D,20231114,000000,37.8,37.91,37.8,37.85,628,0
+DWUS.US,D,20231115,000000,38.06,38.06,37.87,37.88,3193,0
+DWUS.US,D,20231116,000000,37.82,37.82,37.82,37.82,4,0
+DWUS.US,D,20231117,000000,37.87,37.91,37.85,37.85,2671,0
+DWUS.US,D,20231120,000000,38.12,38.34,38.08,38.34,5859,0
+DWUS.US,D,20231121,000000,38.18,38.18,38.09,38.09,103,0
+DWUS.US,D,20231122,000000,38.33,38.33,38.285,38.285,102,0
+DWUS.US,D,20231124,000000,38.3,38.3,38.21,38.21,104,0
+DWUS.US,D,20231127,000000,38.23,38.25,38.1965,38.1965,422,0
+DWUS.US,D,20231128,000000,38.125,38.3,38.125,38.254,701,0
+DWUS.US,D,20231129,000000,38.61,38.61,38.235,38.235,1107,0
+DWUS.US,D,20231130,000000,38.1629,38.1629,38.0825,38.095,2365,0
+DWUS.US,D,20231201,000000,38.1,38.48,38.1,38.48,2014,0
+DWUS.US,D,20231204,000000,38.1518,38.1518,38.1518,38.1518,95,0
+DWUS.US,D,20231205,000000,38.14,38.2074,38.14,38.2074,1604,0
+DWUS.US,D,20231206,000000,38.15,38.1699,37.9855,37.9855,1109,0
+DWUS.US,D,20231207,000000,38.25,38.47,38.16,38.47,302,0
+DWUS.US,D,20231208,000000,38.56,38.56,38.56,38.56,1,0
+DWUS.US,D,20231211,000000,38.17,38.7401,38.17,38.65,2106,0
+DWUS.US,D,20231212,000000,38.71,39.0925,38.7099,39.0925,430,0
+DWUS.US,D,20231213,000000,39.19,39.62,39.18,39.62,415,0
+DWUS.US,D,20231214,000000,39.67,39.68,39.27,39.46,12777,0
+DWUS.US,D,20231215,000000,39.6,39.7479,39.6,39.7479,239,0
+DWUS.US,D,20231218,000000,39.88,39.8801,39.75,39.75,3416,0
+DWUS.US,D,20231219,000000,40.07,40.07,39.955,39.955,707,0
+DWUS.US,D,20231220,000000,40.09,40.09,39.47,39.47,1998,0
+DWUS.US,D,20231221,000000,39.9096,39.9223,39.5801,39.8504,1842,0
+DWUS.US,D,20231222,000000,40.13,40.13,39.815,39.815,752,0
+DWUS.US,D,20231226,000000,40.12,40.2799,39.985,39.985,16407,0
+DWUS.US,D,20231227,000000,40.1599,40.1644,40.1599,40.1644,918,0
+DWUS.US,D,20231228,000000,40.26,40.37,40.2203,40.2203,9589,0
+DWUS.US,D,20231229,000000,40.0609,40.0609,40.0609,40.0609,1,0
+DWUS.US,D,20240102,000000,39.5938,39.63,39.4899,39.55,1426,0
+DWUS.US,D,20240103,000000,39.21,39.2499,39.19,39.245,3789,0
+DWUS.US,D,20240104,000000,39.04,39.04,39.04,39.04,9,0
+DWUS.US,D,20240105,000000,39.1009,39.1009,39.1009,39.1009,2,0
+DWUS.US,D,20240108,000000,39.7991,39.7991,39.7991,39.7991,41,0
+DWUS.US,D,20240109,000000,39.74,39.77,39.74,39.7628,3477,0
+DWUS.US,D,20240110,000000,39.89,40.0755,39.8899,40.0755,4871,0
+DWUS.US,D,20240111,000000,40.05,40.1288,39.83,40.1288,942,0
+DWUS.US,D,20240112,000000,40.19,40.19,40.09,40.09,102,0
+DWUS.US,D,20240116,000000,40.04,40.0536,40.04,40.0536,917,0
+DWUS.US,D,20240117,000000,39.9,39.9,39.46,39.6882,7609,0
+DWUS.US,D,20240118,000000,40.2847,40.2847,40.2847,40.2847,1,0
+DWUS.US,D,20240119,000000,40.03,40.77,40.03,40.756,1709,0
+DWUS.US,D,20240122,000000,40.94,40.94,40.94,40.94,30,0
+DWUS.US,D,20240123,000000,40.8999,40.985,40.86,40.985,1713,0
+DWUS.US,D,20240124,000000,41.37,41.4997,41.16,41.16,2634,0
+DWUS.US,D,20240125,000000,41.43,41.43,41.43,41.43,12,0
+DWUS.US,D,20240126,000000,41.3844,41.3844,41.2,41.2,420,0
+DWUS.US,D,20240129,000000,41.3222,41.66,41.3099,41.66,3067,0
+DWUS.US,D,20240130,000000,41.44,41.4922,41.41,41.41,878,0
+DWUS.US,D,20240131,000000,41,41.0101,40.61,40.61,4762,0
+DWUS.US,D,20240201,000000,40.93,41.02,40.7,41.02,3486,0
+DWUS.US,D,20240202,000000,41.57,41.8059,41.57,41.8059,1797,0
+DWUS.US,D,20240205,000000,41.65,41.67,41.42,41.42,9264,0
+DWUS.US,D,20240206,000000,41.6344,41.6344,41.49,41.5454,4556,0
+DWUS.US,D,20240207,000000,42.12,42.2,42.0408,42.0408,2775,0
+DWUS.US,D,20240208,000000,42.26,42.41,42.11,42.1616,1405,0
+DWUS.US,D,20240209,000000,42.29,42.76,42.29,42.71,2937,0
+DWUS.US,D,20240212,000000,42.8401,42.96,42.42,42.46,2443,0
+DWUS.US,D,20240213,000000,42.04,42.33,41.57,41.87,5760,0
+DWUS.US,D,20240214,000000,42.39,42.66,42.3425,42.5197,4710,0
+DWUS.US,D,20240215,000000,42.57,42.83,42.5603,42.612,2235,0
+DWUS.US,D,20240216,000000,42.38,42.38,42.21,42.2318,667,0
+DWUS.US,D,20240220,000000,40.15,41.87,40.15,41.78,2815,0
+DWUS.US,D,20240221,000000,41.39,41.6199,41.27,41.5198,9003,0
+DWUS.US,D,20240222,000000,42.84,43.09,42.84,42.9666,1300,0
+DWUS.US,D,20240223,000000,43.13,43.13,42.9163,42.9163,2227,0
+DWUS.US,D,20240226,000000,42.64,43.25,42.64,43.047,5375,0
+DWUS.US,D,20240227,000000,43.081,43.18,43,43.18,1381,0
+DWUS.US,D,20240228,000000,42.87,42.88,42.84,42.88,1120,0
+DWUS.US,D,20240229,000000,43.35,43.36,43.18,43.3,3606,0
+DWUS.US,D,20240301,000000,44.17,44.25,44.17,44.25,152,0
+DWUS.US,D,20240304,000000,44.33,44.33,44.33,44.33,52,0
+DWUS.US,D,20240305,000000,43.41,43.41,43.41,43.41,43,0
+DWUS.US,D,20240306,000000,43.9799,43.9799,43.89,43.89,508,0
+DWUS.US,D,20240307,000000,44.59,44.67,44.5757,44.5757,2544,0
+DWUS.US,D,20240308,000000,44.68,44.68,43.82,43.82,728,0
+DWUS.US,D,20240311,000000,43.39,43.41,43.39,43.39,908,0
+DWUS.US,D,20240312,000000,43.5,44.11,43.46,44.11,2368,0
+DWUS.US,D,20240313,000000,43.91,43.92,43.8,43.8,7248,0
+DWUS.US,D,20240314,000000,43.72,43.75,43.72,43.75,555,0
+DWUS.US,D,20240315,000000,43.23,43.23,43.08,43.08,3666,0
+DWUS.US,D,20240318,000000,43.6,43.6,43.4927,43.4927,172,0
+DWUS.US,D,20240319,000000,43.6684,43.6684,43.6684,43.6684,211,0
+DWUS.US,D,20240320,000000,44.1547,44.1547,44.1547,44.1547,4,0
+DWUS.US,D,20240321,000000,44.66,44.66,44.5247,44.5247,302,0
+DWUS.US,D,20240322,000000,44.36,44.595,44.36,44.5212,3601,0
+DWUS.US,D,20240325,000000,44.24,44.4152,44.24,44.4152,275,0
+DWUS.US,D,20240326,000000,44.5,44.5001,44.26,44.26,446,0
+DWUS.US,D,20240327,000000,44.59,44.59,44.07,44.3282,3709,0
+DWUS.US,D,20240328,000000,44.3302,44.3302,44.3302,44.3302,3,0
+DWUS.US,D,20240401,000000,44.29,44.3124,44.24,44.3124,1654,0
+DWUS.US,D,20240402,000000,43.7582,43.9861,43.7582,43.9861,748,0
+DWUS.US,D,20240403,000000,44.3,44.31,44.2106,44.2106,1468,0
+DWUS.US,D,20240404,000000,43.4635,43.4635,43.4635,43.4635,2,0
+DWUS.US,D,20240405,000000,43.9209,44.137,43.9209,44.137,271,0
+DWUS.US,D,20240408,000000,43.98,43.9801,43.98,43.9801,258,0
+DWUS.US,D,20240409,000000,44.02,44.02,43.69,43.9361,5563,0
+DWUS.US,D,20240410,000000,43.6628,43.6628,43.64,43.64,572,0
+DWUS.US,D,20240411,000000,43.8075,44.3999,43.8,44.3626,6571,0
+DWUS.US,D,20240412,000000,43.76,43.87,43.512,43.512,1574,0
+DWUS.US,D,20240415,000000,43.11,43.11,42.76,42.8275,462,0
+DWUS.US,D,20240416,000000,43.03,43.03,42.9293,42.9293,1751,0
+DWUS.US,D,20240417,000000,42.42,42.42,42.3864,42.3864,645,0
+DWUS.US,D,20240418,000000,42.1151,42.1151,42.1151,42.1151,3,0
+DWUS.US,D,20240419,000000,41.9175,41.9175,41.55,41.565,1068,0
+DWUS.US,D,20240422,000000,41.5152,41.5152,41.5152,41.5152,7,0
+DWUS.US,D,20240423,000000,42.03,42.2831,41.9,42.2831,6772,0
+DWUS.US,D,20240424,000000,42.6368,42.6368,42.15,42.2656,7945,0
+DWUS.US,D,20240425,000000,42.0616,42.0616,42.0616,42.0616,3,0
+DWUS.US,D,20240426,000000,42.6916,42.6916,42.6916,42.6916,27,0
+DWUS.US,D,20240429,000000,42.73,42.7301,42.64,42.7301,813,0
+DWUS.US,D,20240430,000000,42.0871,42.0871,42.0871,42.0871,4,0
+DWUS.US,D,20240501,000000,41.7275,41.7275,41.7275,41.7275,12,0
+DWUS.US,D,20240502,000000,42.005,42.25,41.675,42.1722,7681,0
+DWUS.US,D,20240503,000000,42.83,42.92,42.83,42.92,199,0
+DWUS.US,D,20240506,000000,43.4,43.5754,43.24,43.5754,2752,0
+DWUS.US,D,20240507,000000,43.7,43.7,43.599,43.599,774,0
+DWUS.US,D,20240508,000000,43.58,43.6439,43.58,43.6439,442,0
+DWUS.US,D,20240509,000000,43.6933,43.6933,43.6933,43.6933,5,0
+DWUS.US,D,20240510,000000,43.8134,43.8134,43.8134,43.8134,6,0
+DWUS.US,D,20240513,000000,43.76,43.76,43.7216,43.7216,652,0
+DWUS.US,D,20240514,000000,44.0599,44.0599,43.95,44.0479,345,0
+DWUS.US,D,20240515,000000,44.44,44.8496,44.44,44.8496,308,0
+DWUS.US,D,20240516,000000,44.95,45,44.7252,44.7252,2969,0
+DWUS.US,D,20240517,000000,44.5,44.5955,44.5,44.5955,277,0
+DWUS.US,D,20240520,000000,44.84,44.9164,44.84,44.9164,321,0
+DWUS.US,D,20240521,000000,44.61,44.91,44.61,44.91,1575,0
+DWUS.US,D,20240522,000000,44.8891,44.8891,44.8891,44.8891,1,0
+DWUS.US,D,20240523,000000,45.41,45.41,44.8591,44.8591,1108,0
+DWUS.US,D,20240524,000000,45.27,45.27,45.23,45.2545,1418,0
+DWUS.US,D,20240528,000000,45.41,45.41,45.37,45.37,1290,0
+DWUS.US,D,20240529,000000,45.32,45.32,45.0707,45.0707,2880,0
+DWUS.US,D,20240530,000000,44.4753,44.4753,44.4753,44.4753,1,0
+DWUS.US,D,20240531,000000,44.405,44.405,44.405,44.405,72,0
+DWUS.US,D,20240603,000000,44.3833,44.3833,44.3833,44.3833,13,0
+DWUS.US,D,20240604,000000,44.38,44.56,44.306,44.5243,948,0
+DWUS.US,D,20240605,000000,44.72,45.4191,44.72,45.4191,971,0
+DWUS.US,D,20240606,000000,45.3131,45.3131,45.3131,45.3131,2,0
+DWUS.US,D,20240607,000000,45.41,45.45,45.3391,45.3391,650,0
+DWUS.US,D,20240610,000000,45.41,45.6517,45.41,45.6517,856,0
+DWUS.US,D,20240611,000000,45.7387,45.7387,45.7387,45.7387,44,0
+DWUS.US,D,20240612,000000,46.3736,46.3736,46.3736,46.3736,40,0
+DWUS.US,D,20240613,000000,46.7253,46.7253,46.7253,46.7253,2,0
+DWUS.US,D,20240614,000000,46.6258,46.6258,46.6,46.615,661,0
+DWUS.US,D,20240617,000000,46.7,47.6,46.7,47.4304,7533,0
+DWUS.US,D,20240618,000000,47.6,47.66,47.6,47.6186,585,0
+DWUS.US,D,20240620,000000,47.5977,47.6057,47.1884,47.1884,623,0
+DWUS.US,D,20240621,000000,46.935,46.935,46.935,46.935,4,0
+DWUS.US,D,20240624,000000,46.83,46.83,46.4408,46.4408,706,0
+DWUS.US,D,20240625,000000,46.65,46.8938,46.65,46.8938,497,0
+DWUS.US,D,20240626,000000,46.9,46.9146,46.9,46.9146,167,0
+DWUS.US,D,20240627,000000,46.8352,46.97,46.8352,46.9391,1089,0
+DWUS.US,D,20240628,000000,47.2,47.2,46.8618,46.8618,104,0
+DWUS.US,D,20240701,000000,46.96,47.07,46.96,47.05,674,0
+DWUS.US,D,20240702,000000,47.35,47.35,47.35,47.35,125,0
+DWUS.US,D,20240703,000000,47.85,47.85,47.85,47.85,42,0
+DWUS.US,D,20240705,000000,47.8755,48.06,47.8755,48.06,4736,0
+DWUS.US,D,20240708,000000,48.32,48.32,48.32,48.32,150,0
+DWUS.US,D,20240709,000000,48.5297,48.5297,48.3504,48.3537,1984,0
+DWUS.US,D,20240710,000000,48.755,48.88,48.755,48.88,695,0
+DWUS.US,D,20240711,000000,48.73,48.73,47.92,47.971,3278,0
+DWUS.US,D,20240712,000000,48.36,48.5499,48.1096,48.1096,1687,0
+DWUS.US,D,20240715,000000,48.59,48.59,48.37,48.37,335,0
+DWUS.US,D,20240716,000000,48.38,48.38,48.38,48.38,102,0
+DWUS.US,D,20240717,000000,46.78,46.78,46.78,46.78,17,0
+DWUS.US,D,20240718,000000,47.21,47.21,46.52,46.57,653,0
+DWUS.US,D,20240719,000000,46.15,46.15,46.15,46.15,8,0
+DWUS.US,D,20240722,000000,46.8402,46.98,46.8402,46.86,1393,0
+DWUS.US,D,20240723,000000,46.94,46.94,46.94,46.94,120,0
+DWUS.US,D,20240724,000000,46.33,46.33,45.23,45.23,110,0
+DWUS.US,D,20240725,000000,44.545,44.7258,44.545,44.7258,1748,0
+DWUS.US,D,20240726,000000,45.37,45.37,45.1515,45.1515,205,0
+DWUS.US,D,20240729,000000,45.28,45.4015,45.1,45.1,1322,0
+DWUS.US,D,20240730,000000,45.4,45.465,44.5625,44.5625,1935,0
+DWUS.US,D,20240731,000000,45.78,45.9378,45.78,45.9378,766,0
+DWUS.US,D,20240801,000000,45.15,45.1761,44.38,44.7787,6188,0
+DWUS.US,D,20240802,000000,43.83,43.9239,43.38,43.4,7206,0
+DWUS.US,D,20240805,000000,41.235,42.5568,40.88,42.25,14761,0
+DWUS.US,D,20240806,000000,43.22,43.26,42.748,42.748,519,0
+DWUS.US,D,20240807,000000,43.09,43.0908,42.26,42.26,1234,0
+DWUS.US,D,20240808,000000,43.38,43.38,43.38,43.38,184,0
+DWUS.US,D,20240809,000000,43.73,43.73,43.73,43.73,58,0
+DWUS.US,D,20240812,000000,43.68,43.87,43.61,43.65,1158,0
+DWUS.US,D,20240813,000000,44.27,44.5972,44.16,44.5972,4514,0
+DWUS.US,D,20240814,000000,44.56,44.7406,44.56,44.7406,1163,0
+DWUS.US,D,20240815,000000,45.39,45.67,45.39,45.57,4048,0
+DWUS.US,D,20240816,000000,45.64,45.6992,45.6224,45.6992,629,0
+DWUS.US,D,20240819,000000,45.7104,46.1855,45.64,46.1855,4187,0
+DWUS.US,D,20240820,000000,46.2899,46.2899,46.04,46.18,1778,0
+DWUS.US,D,20240821,000000,46.345,46.345,46.345,46.345,133,0
+DWUS.US,D,20240822,000000,46.305,46.305,45.71,45.71,431,0
+DWUS.US,D,20240823,000000,46.22,46.2554,46.16,46.2554,796,0
+DWUS.US,D,20240826,000000,46.02,46.02,46.02,46.02,49,0
+DWUS.US,D,20240827,000000,46.0787,46.0787,46.0787,46.0787,53,0
+DWUS.US,D,20240828,000000,45.5,45.6952,45.49,45.6952,1649,0
+DWUS.US,D,20240829,000000,46.1619,46.1619,45.58,45.6,1528,0
+DWUS.US,D,20240830,000000,46.09,46.09,46.09,46.09,214,0
+DWUS.US,D,20240903,000000,45.96,45.96,44.75,44.99,7530,0
+DWUS.US,D,20240904,000000,45,45,44.8,44.8955,932,0
+DWUS.US,D,20240905,000000,44.78,44.79,44.65,44.7334,4244,0
+DWUS.US,D,20240906,000000,43.91,43.91,43.91,43.91,15,0
+DWUS.US,D,20240909,000000,44.32,44.32,44.32,44.32,12,0
+DWUS.US,D,20240910,000000,44.74,44.74,44.74,44.74,6,0
+DWUS.US,D,20240911,000000,45.3477,45.3477,45.32,45.32,5606,0
+DWUS.US,D,20240912,000000,45.56,45.8392,45.56,45.755,5427,0
+DWUS.US,D,20240913,000000,46.09,46.09,45.96,46.0184,2845,0
+DWUS.US,D,20240916,000000,45.9541,45.9541,45.9541,45.9541,15,0
+DWUS.US,D,20240917,000000,46.125,46.125,45.94,45.94,489,0
+DWUS.US,D,20240918,000000,45.73,45.73,45.73,45.73,65,0
+DWUS.US,D,20240919,000000,46.7589,46.7589,46.7589,46.7589,5,0
+DWUS.US,D,20240920,000000,46.65,46.653,46.55,46.653,832,0
+DWUS.US,D,20240923,000000,46.78,46.87,46.78,46.8269,1084,0
+DWUS.US,D,20240924,000000,46.98,46.98,46.925,46.9611,2982,0
+DWUS.US,D,20240925,000000,46.84,46.935,46.84,46.935,340,0
+DWUS.US,D,20240926,000000,47.37,47.37,47.14,47.14,109,0
+DWUS.US,D,20240927,000000,47.0644,47.0644,47.0644,47.0644,1,0
+DWUS.US,D,20240930,000000,47.0001,47.1841,46.84,47.1841,4390,0
+DWUS.US,D,20241001,000000,46.56,46.6459,46.56,46.6459,372,0
+DWUS.US,D,20241002,000000,46.7057,46.7057,46.7057,46.7057,81,0
+DWUS.US,D,20241003,000000,46.7,46.7,46.6217,46.6217,625,0
+DWUS.US,D,20241004,000000,46.87,47.07,46.87,47.07,3223,0
+DWUS.US,D,20241007,000000,46.71,46.71,46.71,46.71,3,0
+DWUS.US,D,20241008,000000,47.15,47.15,47.15,47.15,20,0
+DWUS.US,D,20241009,000000,47.46,47.6219,47.4588,47.6219,13953,0
+DWUS.US,D,20241010,000000,47.43,47.43,47.43,47.43,180,0
+DWUS.US,D,20241011,000000,47.79,47.79,47.6879,47.6879,363,0
+DWUS.US,D,20241014,000000,48.03,48.0737,47.99,48.0737,389,0
+DWUS.US,D,20241015,000000,47.5216,47.5216,47.5216,47.5216,2,0
+DWUS.US,D,20241016,000000,47.6,47.6,47.6,47.6,13,0
+DWUS.US,D,20241017,000000,47.9092,47.9092,47.62,47.62,566,0
+DWUS.US,D,20241018,000000,47.8832,47.9619,47.8832,47.9619,1347,0
+DWUS.US,D,20241021,000000,47.92,47.98,47.92,47.98,1725,0
+DWUS.US,D,20241022,000000,47.8177,47.89,47.815,47.89,700,0
+DWUS.US,D,20241023,000000,47.4,47.4,47.4,47.4,5,0
+DWUS.US,D,20241024,000000,47.56,47.56,47.52,47.52,145,0
+DWUS.US,D,20241025,000000,47.79,47.79,47.79,47.79,4,0
+DWUS.US,D,20241028,000000,47.93,47.93,47.73,47.73,2182,0
+DWUS.US,D,20241029,000000,48.0315,48.0315,48.0315,48.0315,4,0
+DWUS.US,D,20241030,000000,47.7655,47.7655,47.7655,47.7655,3,0
+DWUS.US,D,20241031,000000,46.9051,46.9051,46.8315,46.8315,211,0
+DWUS.US,D,20241104,000000,46.82,46.82,46.82,46.82,177,0
+DWUS.US,D,20241105,000000,47.39,47.54,47.28,47.54,3768,0
+DWUS.US,D,20241106,000000,48.5457,48.5457,48.5457,48.5457,31,0
+DWUS.US,D,20241107,000000,48.9053,48.9053,48.9053,48.9053,1,0
+DWUS.US,D,20241108,000000,49.45,49.45,49.45,49.45,18,0
+DWUS.US,D,20241111,000000,49.41,49.41,49.3743,49.3743,245,0
+DWUS.US,D,20241112,000000,49.0599,49.28,49.0599,49.28,527,0
+DWUS.US,D,20241113,000000,49.25,49.31,49.1,49.1326,1151,0
+DWUS.US,D,20241114,000000,49.08,49.08,48.83,48.83,940,0
+DWUS.US,D,20241115,000000,48.33,48.33,48.12,48.33,2511,0
+DWUS.US,D,20241118,000000,48.4375,48.4375,48.43,48.43,174,0
+DWUS.US,D,20241119,000000,48.57,48.7311,48.57,48.7311,620,0
+DWUS.US,D,20241120,000000,48.64,48.8225,48.64,48.8225,357,0
+DWUS.US,D,20241121,000000,49.35,49.355,49.219,49.219,601,0
+DWUS.US,D,20241122,000000,49.28,49.47,49.28,49.47,2146,0
+DWUS.US,D,20241125,000000,49.57,49.57,49.38,49.38,374,0
+DWUS.US,D,20241127,000000,49.87,49.87,49.45,49.59,2731,0
+DWUS.US,D,20241204,000000,50.03,50.05,49.91,50.05,1733,0
+DWUS.US,D,20241206,000000,50.2496,50.2496,50.2,50.2193,2345,0
+DWUS.US,D,20241209,000000,49.85,49.87,49.51,49.51,719,0
+DWUS.US,D,20241210,000000,49.57,49.57,49.4352,49.475,358,0
+DWUS.US,D,20241211,000000,49.41,49.66,49.41,49.66,497,0
+DWUS.US,D,20241212,000000,49.55,49.55,49.51,49.51,447,0
+DWUS.US,D,20241213,000000,49.7125,49.7125,49.52,49.64,1072,0
+DWUS.US,D,20241217,000000,49.54,49.56,49.45,49.53,4583,0
+DWUS.US,D,20241218,000000,49.54,49.54,48.05,48.05,6087,0
+DWUS.US,D,20241219,000000,48.36,48.36,48.01,48.01,12145,0
+DWUS.US,D,20241220,000000,48.7386,48.88,48.73,48.73,1678,0
+DWUS.US,D,20241223,000000,48.68,48.72,48.39,48.65,13891,0
+DWUS.US,D,20241224,000000,49.2733,49.36,49.2645,49.36,16220,0
+DWUS.US,D,20241227,000000,48.88,48.9211,48.73,48.9211,4117,0
+DWUS.US,D,20241230,000000,48.45,48.47,48.42,48.47,546,0
+DWUS.US,D,20241231,000000,48.14,48.1922,48.09,48.09,2851,0
+DWUS.US,D,20250102,000000,48.21,48.21,48.16,48.16,551,0
+DWUS.US,D,20250103,000000,48.77,48.82,48.77,48.82,313,0
+DWUS.US,D,20250106,000000,49.36,49.36,48.91,48.91,972,0
+DWUS.US,D,20250107,000000,48.73,48.73,48.39,48.39,2195,0
+DWUS.US,D,20250108,000000,48.2664,48.62,48.19,48.62,3846,0
+DWUS.US,D,20250110,000000,48.06,48.06,47.6662,47.91,6478,0
+DWUS.US,D,20250113,000000,47.49,47.85,47.49,47.85,1230,0
+DWUS.US,D,20250114,000000,48.28,48.28,47.97,48.27,6693,0
+DWUS.US,D,20250115,000000,49.07,49.1777,48.995,49.1,4058,0
+DWUS.US,D,20250116,000000,49.26,49.44,49.26,49.26,954,0
+DWUS.US,D,20250117,000000,49.54,49.95,49.54,49.82,683,0
+DWUS.US,D,20250121,000000,50.43,50.53,50.43,50.53,159,0
+DWUS.US,D,20250122,000000,50.73,50.843,50.66,50.66,7060,0
+DWUS.US,D,20250123,000000,50.825,51.1,50.825,51.1,962,0
+DWUS.US,D,20250124,000000,51.0317,51.04,50.815,50.83,3085,0
+DWUS.US,D,20250129,000000,50.08,50.08,49.8,49.8,827,0
+DWUS.US,D,20250203,000000,50.13,50.13,50.0158,50.0158,1042,0
+DWUS.US,D,20250204,000000,50.19,50.43,50.19,50.43,4201,0
+DWUS.US,D,20250205,000000,50.42,50.82,50.42,50.82,499,0
+DWUS.US,D,20250206,000000,50.99,51.22,50.97,51.22,5309,0
+DWUS.US,D,20250207,000000,51.15,51.15,50.75,50.796,1407,0
+DWUS.US,D,20250210,000000,51.1844,51.1844,51.16,51.16,230,0
+DWUS.US,D,20250211,000000,51.0767,51.15,50.94,51.15,3477,0
+DWUS.US,D,20250212,000000,50.78,50.91,50.78,50.91,184,0
+DWUS.US,D,20250213,000000,51.14,51.4631,51.08,51.4631,1038,0
+DWUS.US,D,20250214,000000,51.53,51.57,51.489,51.57,2533,0
+DWUS.US,D,20250218,000000,51.49,51.69,51.49,51.69,6504,0
+DWUS.US,D,20250219,000000,51.74,51.79,51.675,51.7472,2726,0
+DWUS.US,D,20250220,000000,51.1,51.17,50.85,51.17,2289,0
+DWUS.US,D,20250221,000000,50.71,50.71,50.07,50.23,2419,0
+DWUS.US,D,20250224,000000,49.92,50.17,49.74,49.75,5361,0
+DWUS.US,D,20250225,000000,49.19,49.64,49.19,49.62,2362,0
+DWUS.US,D,20250226,000000,50.09,50.09,49.51,49.7,2792,0
+DWUS.US,D,20250227,000000,50.0961,50.0961,48.9144,48.9144,4465,0
+DWUS.US,D,20250228,000000,49.1,49.83,49.1,49.83,573,0
+DWUS.US,D,20250303,000000,49.66,49.67,48.84,48.84,780,0
+DWUS.US,D,20250304,000000,47.74,48.01,47.74,48.01,932,0
+DWUS.US,D,20250305,000000,48.07,48.65,48.07,48.6369,939,0
+DWUS.US,D,20250306,000000,47.49,47.57,47.23,47.23,2807,0
+DWUS.US,D,20250307,000000,47.08,47.4333,46.45,47.4333,5727,0
+DWUS.US,D,20250310,000000,46.13,46.13,45.6,45.78,1315,0
+DWUS.US,D,20250311,000000,45.97,45.97,45.67,45.67,374,0
+DWUS.US,D,20250312,000000,46.24,46.38,46,46.24,2586,0
+DWUS.US,D,20250314,000000,46.08,46.64,46.04,46.64,1254,0
+DWUS.US,D,20250318,000000,46.33,46.3645,46.33,46.3645,548,0
+DWUS.US,D,20250320,000000,47,47.015,46.88,47.01,1658,0
+DWUS.US,D,20250321,000000,46.9531,47.04,46.92,47.04,533,0
+DWUS.US,D,20250324,000000,48.1798,48.1921,48.1798,48.1921,6054,0
+DWUS.US,D,20250325,000000,48.3,48.3,48.2664,48.2664,189,0
+DWUS.US,D,20250326,000000,47.5,47.5473,47.44,47.5473,719,0
+DWUS.US,D,20250327,000000,47.36,47.36,47.15,47.15,141,0
+DWUS.US,D,20250328,000000,46.9,46.9,46.14,46.32,1275,0
+DWUS.US,D,20250331,000000,46.51,46.51,46.5,46.5,275,0
+DWUS.US,D,20250401,000000,46.38,46.86,46.38,46.86,1780,0
+DWUS.US,D,20250402,000000,46.16,47.2,46.16,47.2,1399,0
+DWUS.US,D,20250403,000000,45.18,45.18,44.77,44.79,255,0
+DWUS.US,D,20250407,000000,42.56,42.83,41.42,41.98,734,0
+DWUS.US,D,20250408,000000,41.4,41.59,41.36,41.59,228,0
+DWUS.US,D,20250409,000000,44.08,45.5752,42.52,45.5752,11715,0
+DWUS.US,D,20250410,000000,44.65,44.65,43.75,44.15,4977,0
+DWUS.US,D,20250411,000000,43.77,44.69,43.77,44.69,1240,0
+DWUS.US,D,20250414,000000,45.48,45.48,44.8,45.1981,2079,0
+DWUS.US,D,20250415,000000,45.6,45.6,45.32,45.34,458,0
+DWUS.US,D,20250416,000000,44.26,44.37,44.24,44.37,1259,0
+DWUS.US,D,20250417,000000,44.597,44.657,44.37,44.37,3582,0
+DWUS.US,D,20250421,000000,43.29,43.33,43.28,43.33,307,0
+DWUS.US,D,20250422,000000,44.32,44.5981,44.32,44.53,1588,0
+DWUS.US,D,20250423,000000,46.23,46.2399,45.4399,45.4399,2833,0
+DWUS.US,D,20250425,000000,46.415,46.77,46.415,46.77,2418,0
+DWUS.US,D,20250430,000000,46.21,47.32,46.1,47.32,933,0
+DWUS.US,D,20250501,000000,47.98,47.98,47.53,47.53,177,0
+DWUS.US,D,20250502,000000,48.56,48.56,48.4937,48.4937,399,0
+DWUS.US,D,20250506,000000,48.03,48.095,47.85,47.94,609,0
+DWUS.US,D,20250508,000000,48.43,48.49,48.25,48.25,383,0
+DWUS.US,D,20250512,000000,48.76,48.78,48.7215,48.78,1470,0
+DWUS.US,D,20250513,000000,49.08,49.22,49.04,49.0905,462,0
+DWUS.US,D,20250514,000000,49.0106,49.0432,48.98,49.0432,7003,0
+DWUS.US,D,20250516,000000,49.725,49.91,49.725,49.91,852,0
+DWUS.US,D,20250519,000000,49.89,50.18,49.89,50.18,553,0
+DWUS.US,D,20250520,000000,50.0586,50.0586,50.0005,50.0005,2459,0
+DWUS.US,D,20250521,000000,49.73,49.7699,49.12,49.26,4642,0
+DWUS.US,D,20250522,000000,49.106,49.3649,49.03,49.03,11293,0
+DWUS.US,D,20250523,000000,48.9,49.205,48.9,49.12,512,0
+DWUS.US,D,20250527,000000,49.62,49.8297,49.62,49.8297,274,0
+DWUS.US,D,20250528,000000,49.63,49.85,49.6094,49.6094,8496,0
+DWUS.US,D,20250529,000000,49.6,49.72,49.58,49.72,5891,0
+DWUS.US,D,20250530,000000,49.65,50.06,49.65,50.06,119,0
+DWUS.US,D,20250602,000000,49.69,50.18,49.69,50.18,1577,0
+DWUS.US,D,20250603,000000,50.3,50.3,49.9697,50.2686,12878,0
+DWUS.US,D,20250604,000000,50.21,50.21,50.01,50.01,979,0
+DWUS.US,D,20250605,000000,49.88,49.88,49.6774,49.6774,2762,0
+DWUS.US,D,20250606,000000,50.12,50.12,50,50,309,0
+DWUS.US,D,20250609,000000,49.63,49.8432,49.61,49.64,8878,0
+DWUS.US,D,20250610,000000,49.69,49.81,49.36,49.65,11662,0
+DWUS.US,D,20250611,000000,49.84,49.84,49.67,49.7798,10146,0
+DWUS.US,D,20250612,000000,49.81,50.02,49.77,50.02,8840,0
+DWUS.US,D,20250613,000000,49.71,49.83,49.39,49.56,5227,0
+DWUS.US,D,20250616,000000,49.8,49.84,49.63,49.63,3380,0
+DWUS.US,D,20250617,000000,49.37,49.41,49.37,49.41,344,0
+DWUS.US,D,20250618,000000,49.451,49.55,49.3183,49.3183,845,0
+DWUS.US,D,20250620,000000,49.36,49.4685,49.27,49.33,10120,0
+DWUS.US,D,20250623,000000,49.7,50.0878,49.62,50.0878,3237,0
+DWUS.US,D,20250624,000000,50.17,50.3802,50.17,50.38,1018,0
+DWUS.US,D,20250625,000000,50.26,50.26,49.9103,49.9103,200,0
+DWUS.US,D,20250626,000000,50.13,50.2312,50.13,50.2312,499,0
+DWUS.US,D,20250627,000000,49.92,50.6385,49.92,50.3,30801,0
+DWUS.US,D,20250630,000000,50.58,50.8,50.58,50.8,2604,0
+DWUS.US,D,20250701,000000,50.545,50.63,50.5199,50.5869,1910,0
+DWUS.US,D,20250702,000000,50.45,50.45,50.38,50.39,540,0
+DWUS.US,D,20250703,000000,50.65,50.77,50.65,50.77,295,0
+DWUS.US,D,20250707,000000,50.68,50.73,50.67,50.73,651,0
+DWUS.US,D,20250708,000000,50.37,50.37,50.28,50.28,107,0
+DWUS.US,D,20250709,000000,50.33,50.4,50.13,50.4,10435,0
+DWUS.US,D,20250710,000000,50.29,50.485,50.29,50.485,811,0
+DWUS.US,D,20250711,000000,50.18,50.35,50.18,50.35,1532,0
+DWUS.US,D,20250714,000000,50.35,50.71,50.35,50.54,3357,0
+DWUS.US,D,20250715,000000,50.08,50.08,50.03,50.03,107,0
+DWUS.US,D,20250716,000000,50.13,50.39,50.13,50.39,111,0
+DWUS.US,D,20250717,000000,50.39,50.5877,50.39,50.5877,2123,0
+DWUS.US,D,20250718,000000,50.61,50.61,50.6085,50.6085,103,0
+DWUS.US,D,20250721,000000,50.68,50.68,50.656,50.656,163,0
+DWUS.US,D,20250722,000000,50.52,50.7589,50.52,50.7589,106,0
+DWUS.US,D,20250723,000000,50.79,50.96,50.79,50.96,103,0
+DWUS.US,D,20250724,000000,50.72,50.946,50.72,50.946,636,0
+DWUS.US,D,20250725,000000,50.97,51.175,50.97,51.175,118,0
+DWUS.US,D,20250728,000000,50.97,51.0554,50.73,50.8295,1485,0
+DWUS.US,D,20250729,000000,50.87,50.87,50.7,50.805,1923,0
+DWUS.US,D,20250730,000000,50.95,50.95,50.865,50.865,1587,0
+DWUS.US,D,20250731,000000,51.16,51.17,50.8433,50.8433,2518,0
+DWUS.US,D,20250801,000000,50.72,50.72,50.5294,50.5294,1078,0
+DWUS.US,D,20250804,000000,51.06,51.1588,51.0281,51.1588,4964,0
+DWUS.US,D,20250805,000000,51.27,51.27,50.83,50.8494,711,0
+DWUS.US,D,20250806,000000,51.35,51.4741,51.35,51.4741,222,0
+DWUS.US,D,20250807,000000,51.7,51.7,51.5136,51.5136,106,0
+DWUS.US,D,20250808,000000,51.8,51.99,51.8,51.9599,493,0
+DWUS.US,D,20250811,000000,51.99,51.99,51.8624,51.8624,205,0
+DWUS.US,D,20250812,000000,52.18,52.4582,51.97,52.4582,373,0
+DWUS.US,D,20250813,000000,52.6,52.6,52.21,52.3105,217,0
+DWUS.US,D,20250814,000000,52.24,52.2755,52.24,52.2755,208,0
+DWUS.US,D,20250815,000000,51.97,51.9818,51.97,51.9818,243,0
+DWUS.US,D,20250819,000000,51.4822,51.4822,51.3,51.3306,301,0
+DWUS.US,D,20250826,000000,51.49,51.8153,51.4345,51.8153,208,0
+DWUS.US,D,20250904,000000,51.534,51.9101,51.534,51.9101,200,0
+DWUS.US,D,20250905,000000,51.77,51.8274,51.77,51.8274,409,0
+DWUS.US,D,20250908,000000,52.26,52.31,52.1956,52.1956,784,0
+DWUS.US,D,20250909,000000,52.27,52.5065,52.27,52.5065,2033,0
+DWUS.US,D,20250910,000000,53.06,53.1373,53.06,53.1373,114,0
+DWUS.US,D,20250922,000000,54.5798,54.5798,54.5447,54.5447,175,0
+DWUS.US,D,20250923,000000,54.43,54.4699,54.2,54.2388,903,0
+DWUS.US,D,20250925,000000,53.8199,53.8199,53.65,53.7044,734,0
+DWUS.US,D,20250926,000000,53.69,53.9228,53.69,53.9228,343,0
+DWUS.US,D,20250929,000000,54.2299,54.2299,54.08,54.1239,1277,0
+DWUS.US,D,20250930,000000,53.98,54.316,53.96,54.316,1862,0
+DWUS.US,D,20251001,000000,54.1784,54.3965,54.1784,54.3965,1226,0
+DWUS.US,D,20251006,000000,54.47,54.47,54.3778,54.3778,4002,0
+DWUS.US,D,20251007,000000,54.05,54.2496,54.05,54.2496,119,0
+DWUS.US,D,20251008,000000,54.47,54.7309,54.47,54.7309,519,0
+DWUS.US,D,20251009,000000,54.5101,54.6815,54.46,54.6815,2717,0
+DWUS.US,D,20251010,000000,54.82,54.82,53.122,53.122,574,0
+DWUS.US,D,20251014,000000,53.5628,53.9392,53.5628,53.9364,1795,0
+DWUS.US,D,20251015,000000,54.44,54.68,54.1601,54.1601,969,0
+DWUS.US,D,20251017,000000,53.73,54.0619,53.65,54.0619,457,0
+DWUS.US,D,20251020,000000,54.45,54.56,54.45,54.5536,473,0
+DWUS.US,D,20251022,000000,53.93,53.93,53.9014,53.9014,172,0
+DWUS.US,D,20251023,000000,54.19,54.3609,54.15,54.3609,1612,0
+DWUS.US,D,20251024,000000,54.85,54.97,54.85,54.9194,383,0
+DWUS.US,D,20251027,000000,55.49,55.674,55.49,55.674,587,0
+DWUS.US,D,20251028,000000,55.67,55.8866,55.67,55.8866,1382,0
+DWUS.US,D,20251029,000000,55.89,56.15,55.76,55.76,5587,0
+DWUS.US,D,20251030,000000,55.61,55.61,55.0438,55.0438,1627,0
+DWUS.US,D,20251031,000000,55.5,55.54,55.29,55.2971,674,0
+DWUS.US,D,20251103,000000,55.19,55.36,55.18,55.27,2805,0
+DWUS.US,D,20251104,000000,54.5901,54.5901,54.2358,54.2358,208,0
+DWUS.US,D,20251106,000000,54.05,54.1695,53.57,53.6818,5878,0
+DWUS.US,D,20251107,000000,53.602,53.6771,53.5,53.6771,2244,0
+DWUS.US,D,20251110,000000,54.76,54.8154,54.76,54.8154,125,0
+DWUS.US,D,20251111,000000,54.49,54.78,54.49,54.6109,522,0
+DWUS.US,D,20251112,000000,54.49,54.68,54.43,54.5681,1094,0
+DWUS.US,D,20251113,000000,54.08,54.08,53.3756,53.3756,409,0
+DWUS.US,D,20251114,000000,53.19,53.8,53.19,53.4249,290,0
+DWUS.US,D,20251118,000000,52.465,52.72,52.465,52.5292,2862,0
+DWUS.US,D,20251119,000000,52.94,52.94,52.7328,52.7328,180,0
+DWUS.US,D,20251125,000000,52.98,53.2691,52.98,53.2691,252,0
+DWUS.US,D,20251201,000000,53.85,53.9261,53.85,53.9261,111,0
+DWUS.US,D,20251203,000000,54.56,54.56,54.47,54.47,233,0
+DWUS.US,D,20251205,000000,54.69,55,54.685,54.8733,16070,0
+DWUS.US,D,20251209,000000,54.96,55,54.87,54.9396,91762,0
+DWUS.US,D,20251210,000000,54.99,55.3291,54.99,55.3291,161,0
+DWUS.US,D,20251211,000000,55,55.2073,54.88,55.2073,7071,0
+DWUS.US,D,20251212,000000,54.43,54.43,53.96,53.96,860,0
+DWUS.US,D,20251216,000000,53.75,53.8547,53.435,53.8547,505,0
+DWUS.US,D,20251217,000000,53.57,53.67,52.6859,52.6859,1427,0
+DWUS.US,D,20251218,000000,53.5201,53.8,53.5197,53.5197,1423,0
+DWUS.US,D,20251222,000000,54.5434,54.75,54.5434,54.75,1291,0
+DWUS.US,D,20251223,000000,54.71,54.9615,54.5,54.9615,680,0
+DWUS.US,D,20251229,000000,54.63,54.8312,54.63,54.8312,469,0
+DWUS.US,D,20251230,000000,54.7944,54.7944,54.702,54.702,359,0
+DWUS.US,D,20251231,000000,54.55,54.55,54.2067,54.2067,819,0
+DWUS.US,D,20260102,000000,54.5072,54.5072,54.13,54.3688,9187,0
+DWUS.US,D,20260105,000000,54.91,54.91,54.8578,54.8578,137,0
+DWUS.US,D,20260106,000000,55.55,55.55,55.3,55.43,622,0
+DWUS.US,D,20260107,000000,55.5534,55.5534,55.2573,55.2573,3281,0
+DWUS.US,D,20260108,000000,54.7496,54.77,54.7496,54.77,318,0
+DWUS.US,D,20260109,000000,55.405,55.465,55.405,55.465,127,0
+DWUS.US,D,20260112,000000,55.41,55.86,55.41,55.7011,1741,0
+DWUS.US,D,20260113,000000,55.68,55.8,55.5713,55.5713,3244,0
+DWUS.US,D,20260114,000000,55.04,55.04,54.61,54.95,1453,0
+DWUS.US,D,20260115,000000,55.67,55.8,55.2161,55.2161,10894,0
+DWUS.US,D,20260116,000000,55.36,55.36,55.335,55.335,833,0
+DWUS.US,D,20260120,000000,54.9,54.9,54.1346,54.1346,329,0
+DWUS.US,D,20260121,000000,54.75,54.7857,54.38,54.7857,1091,0
+DWUS.US,D,20260122,000000,55.12,55.14,55.086,55.086,1306,0
+DWUS.US,D,20260126,000000,55.19,55.3838,55.19,55.3838,673,0
+DWUS.US,D,20260129,000000,55.51,56.0967,55.51,56.0967,2876,0
+DWUS.US,D,20260130,000000,55.27,55.27,55.09,55.1497,287,0
+DWUS.US,D,20260202,000000,55.69,55.6901,55.6184,55.6184,653,0
+DWUS.US,D,20260204,000000,53.6605,53.68,53.49,53.5155,811,0
+DWUS.US,D,20260205,000000,53.14,53.14,52.8177,52.8177,515,0
+DWUS.US,D,20260209,000000,54.545,55.0503,54.545,55.0503,159,0
+DWUS.US,D,20260210,000000,54.99,54.99,54.6246,54.6246,3030,0
+DWUS.US,D,20260211,000000,54.6901,54.744,54.6901,54.744,1527,0
+DWUS.US,D,20260212,000000,54.71,54.7101,53.59,53.621,1170,0
+DWUS.US,D,20260217,000000,53.78,53.93,53.7,53.7552,2734,0
+DWUS.US,D,20260218,000000,54.24,54.24,53.95,54.17,5022,0

daily/us/nasdaq etfs/ebi.us.txt

@@ -0,0 +1,241 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EBI.US,D,20250228,000000,49.37,50.01,49.37,50.01,1753,0
+EBI.US,D,20250303,000000,49.89,49.99,48.9953,48.9953,118269,0
+EBI.US,D,20250304,000000,48.1799,49.03,48.1799,48.3299,35036,0
+EBI.US,D,20250305,000000,48.54,48.8284,48.54,48.8284,22530,0
+EBI.US,D,20250306,000000,48.6,48.6,47.95,48.1259,56108,0
+EBI.US,D,20250307,000000,48.35,48.4541,48.02,48.4541,7440,0
+EBI.US,D,20250310,000000,47.753,47.753,47.2295,47.2295,25147,0
+EBI.US,D,20250311,000000,47.11,47.11,46.64,46.9299,120707,0
+EBI.US,D,20250312,000000,46.98,47.03,46.85,46.9643,19388,0
+EBI.US,D,20250313,000000,46.7,46.7,46.25,46.2628,118369,0
+EBI.US,D,20250314,000000,46.8199,47.3356,46.76,47.3356,112828,0
+EBI.US,D,20250317,000000,47.56,47.96,47.56,47.7936,79744,0
+EBI.US,D,20250318,000000,47.275,47.41,47.26,47.3914,130569,0
+EBI.US,D,20250319,000000,47.72,47.9629,47.6,47.9629,30004,0
+EBI.US,D,20250320,000000,47.91,48.15,47.76,47.7893,22814,0
+EBI.US,D,20250321,000000,47.18,47.6637,47.18,47.6637,28234,0
+EBI.US,D,20250324,000000,48.38,48.6141,48.33,48.6141,7692,0
+EBI.US,D,20250325,000000,48.67,48.67,48.5366,48.5366,4100,0
+EBI.US,D,20250326,000000,48.6,48.6,48.12,48.2131,4500,0
+EBI.US,D,20250327,000000,48.04,48.04,48.0274,48.0274,49477,0
+EBI.US,D,20250328,000000,47.25,47.25,46.98,47.0764,16196,0
+EBI.US,D,20250331,000000,46.72,47.3115,46.61,47.3115,10594,0
+EBI.US,D,20250401,000000,46.86,47.4233,46.81,47.4233,5840,0
+EBI.US,D,20250402,000000,47.3,47.9325,47.29,47.9325,20846,0
+EBI.US,D,20250403,000000,45.57,45.67,45.0966,45.0966,21905,0
+EBI.US,D,20250404,000000,42.96,42.96,42.51,42.6233,16157,0
+EBI.US,D,20250407,000000,41.82,42.62,41.82,42.3348,24698,0
+EBI.US,D,20250408,000000,43.59,43.59,41.24,41.4842,181855,0
+EBI.US,D,20250409,000000,42.02,50,41.14,45.2982,55822,0
+EBI.US,D,20250410,000000,44,44,43.21,43.5178,5352,0
+EBI.US,D,20250411,000000,43.16,44.2049,43.16,44.1687,21369,0
+EBI.US,D,20250414,000000,44.67,44.842,44.44,44.5814,7796,0
+EBI.US,D,20250415,000000,44.6606,44.6606,44.45,44.5009,27005,0
+EBI.US,D,20250416,000000,44.24,44.24,43.35,43.794,13801,0
+EBI.US,D,20250417,000000,44.29,44.29,43.9745,43.9745,12426,0
+EBI.US,D,20250421,000000,43.54,43.54,42.64,43.0297,17101,0
+EBI.US,D,20250422,000000,44.1,44.1152,43.85,44.1152,27009,0
+EBI.US,D,20250423,000000,44.86,44.86,44.68,44.7378,22636,0
+EBI.US,D,20250424,000000,45.49,45.54,45.484,45.5395,13225,0
+EBI.US,D,20250425,000000,45.3901,45.6362,45.38,45.6362,59426,0
+EBI.US,D,20250428,000000,45.69,45.79,45.67,45.72,36971,0
+EBI.US,D,20250429,000000,45.79,46.06,45.77,45.99,12610,0
+EBI.US,D,20250430,000000,45.56,45.88,45.52,45.88,29855,0
+EBI.US,D,20250501,000000,46.36,46.5199,46.2,46.2,16635,0
+EBI.US,D,20250502,000000,47.06,47.09,46.98,46.98,4245,0
+EBI.US,D,20250505,000000,46.97,46.97,46.72,46.72,683,0
+EBI.US,D,20250506,000000,46.64,46.65,46.48,46.48,10779,0
+EBI.US,D,20250507,000000,46.6,46.71,46.46,46.6904,2891,0
+EBI.US,D,20250508,000000,47.55,47.56,47.1578,47.1578,7164,0
+EBI.US,D,20250509,000000,47.1,47.11,47.05,47.11,6450,0
+EBI.US,D,20250512,000000,48.52,48.66,48.52,48.66,6370,0
+EBI.US,D,20250513,000000,49.1,49.11,48.99,48.99,2810,0
+EBI.US,D,20250514,000000,48.91,48.93,48.89,48.89,7065,0
+EBI.US,D,20250515,000000,49.09,49.1,49.09,49.1,1198,0
+EBI.US,D,20250516,000000,49.3,49.4479,49.3,49.4479,986,0
+EBI.US,D,20250519,000000,49.3585,49.38,49.31,49.38,1803,0
+EBI.US,D,20250520,000000,49.27,49.27,49.13,49.1994,2380,0
+EBI.US,D,20250521,000000,48.92,48.92,48.3122,48.3122,21527,0
+EBI.US,D,20250522,000000,48.29,48.41,48.21,48.21,8130,0
+EBI.US,D,20250523,000000,47.86,48.07,47.86,47.95,6058,0
+EBI.US,D,20250527,000000,48.84,48.95,48.84,48.9295,2075,0
+EBI.US,D,20250528,000000,49.03,49.03,48.5586,48.5586,851,0
+EBI.US,D,20250529,000000,48.6806,48.7416,48.6806,48.7416,299,0
+EBI.US,D,20250530,000000,48.62,48.66,48.62,48.66,34475,0
+EBI.US,D,20250602,000000,48.68,48.8014,48.67,48.8014,4205,0
+EBI.US,D,20250603,000000,49.23,49.23,49.17,49.18,5715,0
+EBI.US,D,20250604,000000,49.16,49.16,49,49,1653,0
+EBI.US,D,20250605,000000,49.14,49.15,48.91,48.91,5331,0
+EBI.US,D,20250606,000000,49.52,49.52,49.52,49.52,164,0
+EBI.US,D,20250609,000000,49.71,49.71,49.6026,49.6026,1346,0
+EBI.US,D,20250610,000000,49.83,49.84,49.83,49.8399,572,0
+EBI.US,D,20250611,000000,49.92,49.92,49.69,49.6942,2227,0
+EBI.US,D,20250612,000000,49.75,49.8388,49.75,49.8388,303,0
+EBI.US,D,20250613,000000,49.34,49.34,49.2383,49.2383,8581,0
+EBI.US,D,20250616,000000,49.78,49.78,49.7473,49.7473,7456,0
+EBI.US,D,20250617,000000,49.44,49.46,49.3839,49.3839,4428,0
+EBI.US,D,20250618,000000,49.645,49.66,49.4226,49.4226,6964,0
+EBI.US,D,20250620,000000,49.55,49.55,49.33,49.39,5437,0
+EBI.US,D,20250623,000000,49.24,49.861,49.24,49.8567,4060,0
+EBI.US,D,20250624,000000,50.34,50.38,50.29,50.3128,6942,0
+EBI.US,D,20250625,000000,50.16,50.17,50.14,50.15,5672,0
+EBI.US,D,20250626,000000,50.39,50.39,50.39,50.39,1809,0
+EBI.US,D,20250627,000000,50.68,50.8135,50.36,50.65,9477,0
+EBI.US,D,20250630,000000,50.76,50.9175,50.68,50.88,5949,0
+EBI.US,D,20250701,000000,50.95,51.29,50.95,51.2034,3253,0
+EBI.US,D,20250702,000000,51.2,51.49,51.2,51.49,4961,0
+EBI.US,D,20250703,000000,51.895,51.98,51.85,51.8974,8289,0
+EBI.US,D,20250707,000000,51.37,51.45,51.12,51.12,7110,0
+EBI.US,D,20250708,000000,51.58,51.58,51.49,51.49,2738,0
+EBI.US,D,20250709,000000,51.48,51.75,51.48,51.75,16279,0
+EBI.US,D,20250710,000000,51.99,52.1,51.94,51.94,8150,0
+EBI.US,D,20250711,000000,51.75,51.77,51.67,51.67,9547,0
+EBI.US,D,20250714,000000,51.74,51.77,51.68,51.7563,18359,0
+EBI.US,D,20250715,000000,51.64,51.64,51.24,51.2644,1263,0
+EBI.US,D,20250716,000000,51.28,51.39,51.21,51.35,2694,0
+EBI.US,D,20250717,000000,51.58,51.73,51.58,51.7146,576,0
+EBI.US,D,20250718,000000,51.7,51.7,51.54,51.603,2410,0
+EBI.US,D,20250721,000000,51.89,51.89,51.5792,51.5792,1034,0
+EBI.US,D,20250722,000000,51.62,51.9,51.62,51.8735,606,0
+EBI.US,D,20250723,000000,52.08,52.4063,52.08,52.4063,335,0
+EBI.US,D,20250724,000000,52.4,52.4,52.2949,52.2949,379,0
+EBI.US,D,20250725,000000,52.26,52.4639,52.26,52.4639,397,0
+EBI.US,D,20250728,000000,52.4,52.44,52.33,52.3904,605,0
+EBI.US,D,20250729,000000,52.41,52.41,52.1755,52.1755,3457,0
+EBI.US,D,20250730,000000,52.1,52.1,51.76,51.9638,731,0
+EBI.US,D,20250731,000000,52.23,52.23,51.8301,51.8301,14239,0
+EBI.US,D,20250801,000000,51,51.05,50.992,51.0058,2993,0
+EBI.US,D,20250804,000000,51.47,51.6859,51.47,51.6859,483,0
+EBI.US,D,20250805,000000,51.78,51.78,51.6098,51.6098,750,0
+EBI.US,D,20250806,000000,51.7,51.89,51.7,51.8359,3321,0
+EBI.US,D,20250807,000000,52.07,52.07,51.7311,51.7311,106,0
+EBI.US,D,20250808,000000,52.03,52.2,52.03,52.1592,971,0
+EBI.US,D,20250811,000000,52.17,52.17,51.97,52.0361,1086,0
+EBI.US,D,20250812,000000,52.777,52.8953,52.777,52.8953,6224,0
+EBI.US,D,20250814,000000,53.14,53.1929,53.1305,53.1929,49597,0
+EBI.US,D,20250815,000000,52.98,52.98,52.9369,52.9369,146,0
+EBI.US,D,20250818,000000,52.96,52.9604,52.92,52.9604,3538,0
+EBI.US,D,20250819,000000,53.1195,53.15,52.8,52.8121,6296,0
+EBI.US,D,20250820,000000,52.73,52.76,52.7062,52.7062,3129,0
+EBI.US,D,20250821,000000,52.6601,52.6601,52.5951,52.5951,8151,0
+EBI.US,D,20250822,000000,53.67,53.67,53.6435,53.6435,3448,0
+EBI.US,D,20250825,000000,53.63,53.63,53.4718,53.4718,4687,0
+EBI.US,D,20250826,000000,53.55,53.6366,53.52,53.6366,18027,0
+EBI.US,D,20250827,000000,53.88,53.88,53.8744,53.8744,7704,0
+EBI.US,D,20250828,000000,53.92,53.929,53.9089,53.929,10446,0
+EBI.US,D,20250829,000000,53.58,53.6647,53.58,53.6647,9436,0
+EBI.US,D,20250902,000000,53.21,53.3496,53.21,53.3496,1945,0
+EBI.US,D,20250903,000000,53.47,53.47,53.22,53.4063,1764,0
+EBI.US,D,20250904,000000,53.61,54.0035,53.61,54.0035,4989,0
+EBI.US,D,20250905,000000,54.12,54.16,53.78,53.7936,864,0
+EBI.US,D,20250909,000000,53.85,53.85,53.79,53.7973,3662,0
+EBI.US,D,20250910,000000,53.95,53.95,53.866,53.9493,2037,0
+EBI.US,D,20250911,000000,54.43,54.562,54.43,54.562,1476,0
+EBI.US,D,20250912,000000,54.43,54.43,54.26,54.3009,3503,0
+EBI.US,D,20250915,000000,54.36,54.3674,54.32,54.3674,7183,0
+EBI.US,D,20250916,000000,54.29,54.2916,54.27,54.2916,2510,0
+EBI.US,D,20250917,000000,54.37,54.4,54.2308,54.2308,591,0
+EBI.US,D,20250918,000000,54.7,54.71,54.64,54.7003,4057,0
+EBI.US,D,20250919,000000,54.58,54.64,54.52,54.6,3665,0
+EBI.US,D,20250922,000000,54.75,54.86,54.75,54.834,2336,0
+EBI.US,D,20250923,000000,54.6895,54.6895,54.62,54.6691,550,0
+EBI.US,D,20250924,000000,54.49,54.5122,54.47,54.5122,2865,0
+EBI.US,D,20250925,000000,54.0765,54.2423,54.0765,54.2423,1525,0
+EBI.US,D,20250926,000000,54.51,54.66,54.51,54.6457,5713,0
+EBI.US,D,20250929,000000,54.54,54.6288,54.49,54.6288,9561,0
+EBI.US,D,20250930,000000,54.6704,54.89,54.6,54.8522,20725,0
+EBI.US,D,20251001,000000,54.77,55.08,54.77,55.0638,7557,0
+EBI.US,D,20251002,000000,55.07,55.07,55.03,55.0527,6403,0
+EBI.US,D,20251003,000000,55.355,55.355,55.1854,55.1854,74168,0
+EBI.US,D,20251006,000000,55.24,55.29,55.12,55.161,24181,0
+EBI.US,D,20251007,000000,54.72,54.77,54.71,54.7549,3510,0
+EBI.US,D,20251008,000000,54.98,55.0271,54.95,55.0271,2702,0
+EBI.US,D,20251009,000000,54.59,54.65,54.59,54.6358,1162,0
+EBI.US,D,20251010,000000,54.5,54.5,53.1561,53.1561,1169,0
+EBI.US,D,20251013,000000,53.95,54.0007,53.93,54.0007,2286,0
+EBI.US,D,20251014,000000,53.6899,54.2847,53.655,54.2847,529,0
+EBI.US,D,20251015,000000,54.483,54.483,54.41,54.4425,887,0
+EBI.US,D,20251016,000000,54.46,54.46,53.83,53.9967,3215,0
+EBI.US,D,20251017,000000,53.95,54.22,53.95,54.2048,2862,0
+EBI.US,D,20251020,000000,54.58,54.8099,54.58,54.7527,2099,0
+EBI.US,D,20251021,000000,54.9,54.9,54.86,54.8928,5790,0
+EBI.US,D,20251022,000000,54.9,54.9,54.3778,54.5641,6659,0
+EBI.US,D,20251023,000000,55.08,55.105,55.0043,55.0043,17213,0
+EBI.US,D,20251024,000000,55.52,55.52,55.3941,55.3941,2530,0
+EBI.US,D,20251027,000000,55.72,55.801,55.72,55.801,451,0
+EBI.US,D,20251028,000000,55.79,55.79,55.7151,55.7151,1229,0
+EBI.US,D,20251029,000000,55.71,55.71,55.6797,55.6797,318,0
+EBI.US,D,20251030,000000,55.3738,55.3738,55.1752,55.1752,22585,0
+EBI.US,D,20251031,000000,55.41,55.44,55.36,55.4387,850,0
+EBI.US,D,20251103,000000,55.26,55.493,55.26,55.493,1946,0
+EBI.US,D,20251104,000000,55.09,55.09,54.8741,54.8741,5743,0
+EBI.US,D,20251105,000000,55.01,55.41,55.01,55.2801,814,0
+EBI.US,D,20251106,000000,55.13,55.13,54.7835,54.7835,1889,0
+EBI.US,D,20251107,000000,54.62,55.0805,54.62,55.0805,4787,0
+EBI.US,D,20251110,000000,55.52,55.841,55.52,55.7857,3265,0
+EBI.US,D,20251111,000000,55.85,56.02,55.85,55.9803,4050,0
+EBI.US,D,20251112,000000,56.2125,56.2125,56.0439,56.0439,27301,0
+EBI.US,D,20251113,000000,55.65,55.65,55.24,55.288,1108,0
+EBI.US,D,20251114,000000,55.26,55.46,55.26,55.2658,3295,0
+EBI.US,D,20251117,000000,55.12,55.12,54.38,54.5019,4037,0
+EBI.US,D,20251118,000000,54.53,54.65,54.4103,54.4103,31206,0
+EBI.US,D,20251119,000000,54.3901,54.5,54.3901,54.4451,4290,0
+EBI.US,D,20251120,000000,53.58,53.59,53.5553,53.5553,2289,0
+EBI.US,D,20251121,000000,54.65,54.65,54.4451,54.4451,14561,0
+EBI.US,D,20251124,000000,55.29,55.29,55.2,55.2072,4115,0
+EBI.US,D,20251125,000000,55.74,55.985,55.69,55.9379,16519,0
+EBI.US,D,20251126,000000,56.525,56.62,56.3716,56.3716,5057,0
+EBI.US,D,20251128,000000,56.57,56.6113,56.57,56.6113,304,0
+EBI.US,D,20251201,000000,56.6199,56.655,56.3861,56.3861,10527,0
+EBI.US,D,20251202,000000,56.56,56.56,56.3687,56.3687,5402,0
+EBI.US,D,20251203,000000,56.54,56.7834,56.54,56.7013,5168,0
+EBI.US,D,20251205,000000,57.035,57.05,56.8875,56.8875,24014,0
+EBI.US,D,20251208,000000,56.6742,56.6742,56.6116,56.6116,1682,0
+EBI.US,D,20251209,000000,56.71,56.72,56.6066,56.6066,2243,0
+EBI.US,D,20251210,000000,56.79,57.49,56.78,57.4171,1887,0
+EBI.US,D,20251211,000000,57.37,57.7755,57.37,57.7658,3608,0
+EBI.US,D,20251212,000000,57.59,57.59,57.1367,57.1367,1981,0
+EBI.US,D,20251215,000000,57.13,57.13,56.98,57.0906,1362,0
+EBI.US,D,20251216,000000,56.92,56.92,56.48,56.7567,23750,0
+EBI.US,D,20251217,000000,56.85,56.85,56.32,56.3381,10896,0
+EBI.US,D,20251218,000000,56.77,56.77,56.62,56.6515,10559,0
+EBI.US,D,20251219,000000,56.97,57.07,56.97,57.0651,7940,0
+EBI.US,D,20251222,000000,57.29,57.49,57.29,57.4335,29223,0
+EBI.US,D,20251223,000000,57.35,57.54,57.35,57.5101,35774,0
+EBI.US,D,20251224,000000,57.61,57.74,57.5801,57.6887,7526,0
+EBI.US,D,20251226,000000,57.15,57.71,57.15,57.6717,6185,0
+EBI.US,D,20251229,000000,57.39,57.5,57.39,57.4523,5912,0
+EBI.US,D,20251230,000000,57.07,57.13,57.0516,57.0516,19577,0
+EBI.US,D,20251231,000000,56.83,56.83,56.5833,56.5833,4048,0
+EBI.US,D,20260102,000000,56.82,57.0737,56.82,57.0737,4043,0
+EBI.US,D,20260105,000000,57.5,57.74,57.5,57.6448,6619,0
+EBI.US,D,20260106,000000,57.92,58.26,57.92,58.2441,3682,0
+EBI.US,D,20260107,000000,57.87,57.9,57.74,57.7623,7822,0
+EBI.US,D,20260108,000000,57.79,58.1453,57.79,58.1453,7952,0
+EBI.US,D,20260109,000000,58.08,58.58,58.08,58.5275,55290,0
+EBI.US,D,20260112,000000,58.3,58.53,58.3,58.5069,14644,0
+EBI.US,D,20260113,000000,58.48,58.49,58.26,58.4092,12130,0
+EBI.US,D,20260114,000000,58.33,58.47,58.14,58.3366,18133,0
+EBI.US,D,20260115,000000,58.67,58.88,58.6416,58.6416,33259,0
+EBI.US,D,20260116,000000,58.72,58.72,58.49,58.5151,10543,0
+EBI.US,D,20260120,000000,57.815,57.815,57.47,57.4912,8812,0
+EBI.US,D,20260121,000000,58.3625,58.59,58.04,58.5489,12299,0
+EBI.US,D,20260122,000000,58.84,58.92,58.73,58.7677,3877,0
+EBI.US,D,20260123,000000,58.6086,58.6086,58.535,58.5449,861,0
+EBI.US,D,20260126,000000,58.81,58.85,58.73,58.7644,1047,0
+EBI.US,D,20260127,000000,59.19,59.19,59.115,59.1192,7523,0
+EBI.US,D,20260128,000000,59.15,59.33,59.11,59.2481,11350,0
+EBI.US,D,20260129,000000,59.15,59.71,59.15,59.4282,34378,0
+EBI.US,D,20260130,000000,59.05,59.12,58.59,59.0038,17355,0
+EBI.US,D,20260202,000000,59.42,59.59,59.42,59.572,5570,0
+EBI.US,D,20260203,000000,59.92,59.92,59.32,59.6459,3179,0
+EBI.US,D,20260204,000000,60.18,60.18,59.8369,59.8369,1931,0
+EBI.US,D,20260205,000000,59.67,59.67,59.2416,59.2416,471,0
+EBI.US,D,20260209,000000,61.03,61.04,60.845,60.8561,7954,0
+EBI.US,D,20260210,000000,60.7599,60.77,60.54,60.5604,13135,0
+EBI.US,D,20260211,000000,61.04,61.04,60.84,60.8892,6976,0
+EBI.US,D,20260212,000000,61.08,61.08,59.91,59.918,3017,0
+EBI.US,D,20260213,000000,59.56,60.48,59.56,60.1685,10291,0
+EBI.US,D,20260217,000000,59.86,60.285,59.86,60.1526,1913,0
+EBI.US,D,20260218,000000,60.86,60.86,60.45,60.59,32517,0