Add files using upload-large-folder tool

daily/us/nyse etfs/1/aprj.us.txt

@@ -0,0 +1,718 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APRJ.US,D,20230404,000000,24.4601,24.4999,24.4,24.4648,121902,0
+APRJ.US,D,20230405,000000,24.47,24.48,24.4,24.48,136245,0
+APRJ.US,D,20230406,000000,24.53,24.53,24.46,24.5091,81011,0
+APRJ.US,D,20230410,000000,24.48,24.51,24.4,24.4901,211333,0
+APRJ.US,D,20230411,000000,24.53,24.53,24.49,24.4909,62151,0
+APRJ.US,D,20230412,000000,24.5093,24.53,24.4852,24.49,39778,0
+APRJ.US,D,20230413,000000,24.53,24.59,24.505,24.5449,63902,0
+APRJ.US,D,20230414,000000,24.66,24.66,24.505,24.5297,43718,0
+APRJ.US,D,20230417,000000,24.54,24.59,24.53,24.59,34858,0
+APRJ.US,D,20230418,000000,24.615,24.615,24.558,24.5644,59457,0
+APRJ.US,D,20230419,000000,24.59,24.6,24.55,24.58,53822,0
+APRJ.US,D,20230420,000000,24.57,24.59,24.534,24.5421,45899,0
+APRJ.US,D,20230421,000000,24.5373,24.58,24.53,24.58,52713,0
+APRJ.US,D,20230424,000000,24.57,24.58,24.5302,24.57,31067,0
+APRJ.US,D,20230425,000000,24.57,24.57,24.4852,24.4852,30687,0
+APRJ.US,D,20230426,000000,24.62,24.62,24.48,24.51,28256,0
+APRJ.US,D,20230427,000000,24.64,24.64,24.5201,24.58,32259,0
+APRJ.US,D,20230428,000000,24.6,24.63,24.57,24.6043,21549,0
+APRJ.US,D,20230501,000000,24.64,24.66,24.58,24.64,78783,0
+APRJ.US,D,20230502,000000,24.5664,24.61,24.51,24.5826,74460,0
+APRJ.US,D,20230503,000000,24.61,24.67,24.559,24.559,36820,0
+APRJ.US,D,20230504,000000,24.58,24.58,24.465,24.55,52912,0
+APRJ.US,D,20230505,000000,24.61,24.66,24.6099,24.645,44683,0
+APRJ.US,D,20230508,000000,24.63,24.65,24.59,24.64,67334,0
+APRJ.US,D,20230509,000000,24.61,24.64,24.59,24.61,124487,0
+APRJ.US,D,20230510,000000,24.84,24.84,24.6,24.633,69817,0
+APRJ.US,D,20230511,000000,24.6113,24.66,24.61,24.635,24254,0
+APRJ.US,D,20230512,000000,24.69,24.69,24.62,24.6322,34001,0
+APRJ.US,D,20230515,000000,24.6595,24.7,24.6435,24.68,33073,0
+APRJ.US,D,20230516,000000,24.67,24.67,24.61,24.62,21157,0
+APRJ.US,D,20230517,000000,24.76,24.76,24.604,24.685,13585,0
+APRJ.US,D,20230518,000000,24.63,24.73,24.62,24.73,56578,0
+APRJ.US,D,20230519,000000,24.73,24.73,24.66,24.7,48913,0
+APRJ.US,D,20230522,000000,24.73,24.73,24.66,24.66,19050,0
+APRJ.US,D,20230523,000000,24.66,24.69,24.64,24.66,39245,0
+APRJ.US,D,20230524,000000,24.629,24.65,24.6,24.61,19061,0
+APRJ.US,D,20230525,000000,24.6101,24.7,24.6,24.66,28344,0
+APRJ.US,D,20230526,000000,24.675,24.74,24.675,24.68,28268,0
+APRJ.US,D,20230530,000000,24.61,24.76,24.61,24.7,39244,0
+APRJ.US,D,20230531,000000,24.69,24.76,24.6801,24.7347,19298,0
+APRJ.US,D,20230601,000000,24.75,24.84,24.7432,24.82,185349,0
+APRJ.US,D,20230602,000000,24.8001,24.88,24.8001,24.84,94767,0
+APRJ.US,D,20230605,000000,24.9,27.39,24.86,24.86,13646,0
+APRJ.US,D,20230606,000000,24.9,24.93,24.8301,24.92,65330,0
+APRJ.US,D,20230607,000000,24.93,24.93,24.8701,24.9052,5430,0
+APRJ.US,D,20230608,000000,24.8801,24.96,24.8801,24.945,12559,0
+APRJ.US,D,20230609,000000,24.9799,24.9799,24.92,24.92,4793,0
+APRJ.US,D,20230612,000000,24.94,24.99,24.93,24.965,9699,0
+APRJ.US,D,20230613,000000,24.9601,24.9899,24.94,24.94,30632,0
+APRJ.US,D,20230614,000000,24.89,25.0099,24.89,24.92,31717,0
+APRJ.US,D,20230615,000000,25,25.019,24.9453,24.9795,9782,0
+APRJ.US,D,20230616,000000,25,25.01,24.9501,24.9842,4391,0
+APRJ.US,D,20230620,000000,25.009,25.0199,24.9528,24.96,19222,0
+APRJ.US,D,20230621,000000,25.12,25.12,24.9464,24.9601,12290,0
+APRJ.US,D,20230622,000000,25.03,25.03,24.9527,24.9702,14607,0
+APRJ.US,D,20230623,000000,25.03,25.03,24.9401,24.975,9072,0
+APRJ.US,D,20230626,000000,24.9663,24.99,24.9663,24.969,1398,0
+APRJ.US,D,20230627,000000,25.009,25.04,25.005,25.005,6300,0
+APRJ.US,D,20230628,000000,25.0145,25.05,24.99,25.0213,4327,0
+APRJ.US,D,20230629,000000,24.66,24.67,24.625,24.67,2306,0
+APRJ.US,D,20230630,000000,24.69,24.7,24.6442,24.6698,7148,0
+APRJ.US,D,20230703,000000,24.71,24.71,24.64,24.64,32641,0
+APRJ.US,D,20230705,000000,24.65,24.7099,24.63,24.66,43797,0
+APRJ.US,D,20230706,000000,24.6,24.649,24.5796,24.6447,5853,0
+APRJ.US,D,20230707,000000,24.69,24.7,24.63,24.655,9289,0
+APRJ.US,D,20230710,000000,24.69,24.7,24.6301,24.6648,10920,0
+APRJ.US,D,20230711,000000,24.7,24.7,24.66,24.66,6539,0
+APRJ.US,D,20230712,000000,24.77,24.77,24.68,24.75,10733,0
+APRJ.US,D,20230713,000000,24.6801,24.77,24.6801,24.75,2688,0
+APRJ.US,D,20230714,000000,24.7001,24.78,24.7,24.75,12124,0
+APRJ.US,D,20230717,000000,24.7799,24.79,24.71,24.71,11010,0
+APRJ.US,D,20230718,000000,24.77,24.79,24.71,24.78,2802,0
+APRJ.US,D,20230719,000000,24.73,24.79,24.73,24.78,10299,0
+APRJ.US,D,20230720,000000,24.7625,24.78,24.75,24.78,6455,0
+APRJ.US,D,20230721,000000,24.79,24.7999,24.7101,24.79,7867,0
+APRJ.US,D,20230724,000000,24.765,24.79,24.74,24.765,17754,0
+APRJ.US,D,20230725,000000,24.82,24.82,24.73,24.73,32821,0
+APRJ.US,D,20230726,000000,24.775,24.8099,24.7301,24.74,9285,0
+APRJ.US,D,20230727,000000,24.83,24.83,24.72,24.72,4286,0
+APRJ.US,D,20230728,000000,24.74,24.82,24.74,24.74,6010,0
+APRJ.US,D,20230731,000000,24.8,24.8,24.74,24.74,1882,0
+APRJ.US,D,20230801,000000,24.721,24.82,24.72,24.775,91229,0
+APRJ.US,D,20230802,000000,24.71,24.78,24.6913,24.7357,27517,0
+APRJ.US,D,20230803,000000,24.725,24.78,24.71,24.7399,17656,0
+APRJ.US,D,20230804,000000,24.8099,24.81,24.72,24.7305,18911,0
+APRJ.US,D,20230807,000000,24.7482,24.81,24.74,24.7707,13854,0
+APRJ.US,D,20230808,000000,24.7,24.79,24.7,24.79,43816,0
+APRJ.US,D,20230809,000000,24.73,24.79,24.73,24.79,15059,0
+APRJ.US,D,20230810,000000,24.83,24.84,24.74,24.7701,9790,0
+APRJ.US,D,20230811,000000,24.79,24.83,24.7635,24.79,23438,0
+APRJ.US,D,20230814,000000,24.785,24.8142,24.785,24.8142,523,0
+APRJ.US,D,20230815,000000,24.76,24.82,24.76,24.785,2464,0
+APRJ.US,D,20230816,000000,24.7713,24.82,24.7505,24.7505,5048,0
+APRJ.US,D,20230817,000000,24.785,24.81,24.7203,24.7549,17772,0
+APRJ.US,D,20230818,000000,24.67,24.7605,24.67,24.7605,528,0
+APRJ.US,D,20230821,000000,24.8199,24.82,24.76,24.7952,5044,0
+APRJ.US,D,20230822,000000,24.7701,24.83,24.77,24.82,4230,0
+APRJ.US,D,20230823,000000,24.835,24.85,24.82,24.8352,3879,0
+APRJ.US,D,20230824,000000,24.77,24.88,24.77,24.84,10778,0
+APRJ.US,D,20230825,000000,24.7951,24.8352,24.7951,24.8352,2038,0
+APRJ.US,D,20230828,000000,24.85,24.8555,24.85,24.8555,693,0
+APRJ.US,D,20230829,000000,24.92,24.93,24.8881,24.89,16501,0
+APRJ.US,D,20230830,000000,24.9399,24.94,24.9399,24.94,1294,0
+APRJ.US,D,20230831,000000,24.96,24.96,24.91,24.9157,11247,0
+APRJ.US,D,20230901,000000,24.89,24.95,24.89,24.9349,4927,0
+APRJ.US,D,20230905,000000,24.9033,24.97,24.9,24.9255,2509,0
+APRJ.US,D,20230906,000000,24.95,24.96,24.9167,24.92,9382,0
+APRJ.US,D,20230907,000000,24.91,24.96,24.89,24.9237,2088,0
+APRJ.US,D,20230908,000000,24.97,24.98,24.91,24.945,51923,0
+APRJ.US,D,20230911,000000,24.95,24.99,24.95,24.97,1036,0
+APRJ.US,D,20230912,000000,24.98,24.99,24.92,24.97,3654,0
+APRJ.US,D,20230913,000000,24.9601,24.99,24.92,24.9872,1025,0
+APRJ.US,D,20230914,000000,25.01,25.01,24.95,24.97,12832,0
+APRJ.US,D,20230915,000000,25,25,24.94,24.9592,1172,0
+APRJ.US,D,20230918,000000,24.9899,24.9899,24.965,24.965,613,0
+APRJ.US,D,20230919,000000,25.01,25.01,24.93,24.965,5697,0
+APRJ.US,D,20230920,000000,24.985,25.0196,24.9401,24.95,3857,0
+APRJ.US,D,20230921,000000,24.98,24.98,24.9,24.925,12253,0
+APRJ.US,D,20230922,000000,24.93,24.95,24.9211,24.95,10177,0
+APRJ.US,D,20230925,000000,24.92,24.9402,24.9101,24.9402,1623,0
+APRJ.US,D,20230926,000000,24.89,24.8984,24.89,24.8984,221,0
+APRJ.US,D,20230927,000000,24.9499,24.9499,24.8994,24.925,391,0
+APRJ.US,D,20230928,000000,24.535,24.58,24.5199,24.54,6368,0
+APRJ.US,D,20230929,000000,24.55,24.55,24.5388,24.5388,454,0
+APRJ.US,D,20231002,000000,24.61,24.615,24.54,24.545,6571,0
+APRJ.US,D,20231003,000000,24.579,24.58,24.4901,24.525,20223,0
+APRJ.US,D,20231004,000000,24.545,24.6,24.537,24.58,4519,0
+APRJ.US,D,20231005,000000,24.555,24.59,24.51,24.565,3185,0
+APRJ.US,D,20231006,000000,24.576,24.61,24.57,24.61,1150,0
+APRJ.US,D,20231009,000000,24.5692,24.6099,24.55,24.5902,1003,0
+APRJ.US,D,20231010,000000,24.66,24.6605,24.59,24.625,4228,0
+APRJ.US,D,20231011,000000,24.66,24.66,24.635,24.635,286,0
+APRJ.US,D,20231012,000000,24.62,24.68,24.6101,24.615,6137,0
+APRJ.US,D,20231013,000000,24.6115,24.6115,24.5702,24.5702,7077,0
+APRJ.US,D,20231016,000000,24.6,24.6446,24.6,24.6446,762,0
+APRJ.US,D,20231017,000000,24.63,24.67,24.6,24.617,9277,0
+APRJ.US,D,20231018,000000,24.58,24.65,24.56,24.5701,29553,0
+APRJ.US,D,20231019,000000,24.61,24.64,24.52,24.5699,8793,0
+APRJ.US,D,20231020,000000,24.5301,24.6199,24.51,24.5648,8834,0
+APRJ.US,D,20231023,000000,24.52,24.64,24.52,24.5955,4087,0
+APRJ.US,D,20231024,000000,24.625,24.6699,24.625,24.6299,1792,0
+APRJ.US,D,20231025,000000,24.62,24.66,24.6048,24.6048,2713,0
+APRJ.US,D,20231026,000000,24.64,24.64,24.56,24.64,5436,0
+APRJ.US,D,20231027,000000,24.5501,24.5857,24.54,24.5857,3473,0
+APRJ.US,D,20231030,000000,24.6307,24.65,24.58,24.64,269405,0
+APRJ.US,D,20231031,000000,24.59,24.671,24.58,24.67,7566,0
+APRJ.US,D,20231101,000000,24.75,24.75,24.64,24.7092,17199,0
+APRJ.US,D,20231102,000000,24.68,24.78,24.68,24.73,4844,0
+APRJ.US,D,20231103,000000,24.745,24.8,24.7,24.75,3303,0
+APRJ.US,D,20231106,000000,24.8099,24.81,24.7548,24.7548,1909,0
+APRJ.US,D,20231107,000000,24.7101,24.82,24.7101,24.7652,1957,0
+APRJ.US,D,20231108,000000,24.775,24.7823,24.775,24.78,1915,0
+APRJ.US,D,20231109,000000,24.775,24.8199,24.7201,24.7649,3224,0
+APRJ.US,D,20231110,000000,24.7201,24.84,24.7201,24.7852,6311,0
+APRJ.US,D,20231113,000000,24.85,24.85,24.74,24.8002,1781,0
+APRJ.US,D,20231114,000000,24.81,24.87,24.81,24.8499,6823,0
+APRJ.US,D,20231115,000000,24.87,24.87,24.76,24.8493,3301,0
+APRJ.US,D,20231116,000000,24.82,24.88,24.82,24.8593,2390,0
+APRJ.US,D,20231117,000000,24.89,24.89,24.79,24.8699,4682,0
+APRJ.US,D,20231120,000000,24.81,24.8799,24.79,24.8799,5700,0
+APRJ.US,D,20231121,000000,24.96,24.96,24.7801,24.91,6426,0
+APRJ.US,D,20231122,000000,24.91,24.91,24.8,24.8517,30334,0
+APRJ.US,D,20231124,000000,24.8698,24.8698,24.8698,24.8698,2,0
+APRJ.US,D,20231127,000000,24.83,24.8885,24.82,24.8742,5894,0
+APRJ.US,D,20231128,000000,24.83,24.8957,24.8287,24.8848,6599,0
+APRJ.US,D,20231129,000000,24.9399,24.94,24.8301,24.8849,12466,0
+APRJ.US,D,20231130,000000,24.9399,24.9399,24.84,24.89,2065,0
+APRJ.US,D,20231201,000000,24.875,24.95,24.86,24.9041,13187,0
+APRJ.US,D,20231204,000000,24.95,24.96,24.855,24.9048,4332,0
+APRJ.US,D,20231205,000000,24.96,24.97,24.8601,24.935,2772,0
+APRJ.US,D,20231206,000000,24.9338,24.9458,24.8601,24.945,7370,0
+APRJ.US,D,20231207,000000,24.9699,24.97,24.86,24.9298,16901,0
+APRJ.US,D,20231208,000000,24.8701,24.935,24.8701,24.9348,3023,0
+APRJ.US,D,20231211,000000,24.94,24.9583,24.9,24.9398,2758,0
+APRJ.US,D,20231212,000000,25,25,24.9496,24.9496,2872,0
+APRJ.US,D,20231213,000000,24.8901,25.0099,24.8901,24.9645,5433,0
+APRJ.US,D,20231214,000000,25.0199,25.0199,24.9001,24.9596,2320,0
+APRJ.US,D,20231215,000000,24.9651,24.9651,24.9651,24.9651,198,0
+APRJ.US,D,20231218,000000,24.9101,24.9882,24.9101,24.9649,3381,0
+APRJ.US,D,20231219,000000,25.01,25.01,24.98,25.0048,970,0
+APRJ.US,D,20231220,000000,25.0299,25.0299,24.92,24.9647,4365,0
+APRJ.US,D,20231221,000000,25.01,25.015,24.9747,24.9747,2221,0
+APRJ.US,D,20231222,000000,24.9401,25.02,24.9401,24.9894,2834,0
+APRJ.US,D,20231226,000000,25.03,25.03,24.95,25.03,5252,0
+APRJ.US,D,20231227,000000,25.005,25.04,25.005,25.0097,1665,0
+APRJ.US,D,20231228,000000,24.67,24.67,24.57,24.6148,53978,0
+APRJ.US,D,20231229,000000,24.55,24.6799,24.55,24.57,9204,0
+APRJ.US,D,20240102,000000,24.66,24.68,24.5701,24.6298,15170,0
+APRJ.US,D,20240103,000000,24.625,24.68,24.58,24.625,158174,0
+APRJ.US,D,20240104,000000,24.58,24.6899,24.58,24.6352,109536,0
+APRJ.US,D,20240105,000000,24.61,24.69,24.5902,24.6464,42261,0
+APRJ.US,D,20240108,000000,24.6641,24.71,24.6011,24.6552,2064,0
+APRJ.US,D,20240109,000000,24.59,24.6748,24.59,24.6597,2662,0
+APRJ.US,D,20240110,000000,24.6325,24.7,24.6325,24.6602,1416,0
+APRJ.US,D,20240111,000000,24.63,24.7,24.6101,24.6101,3362,0
+APRJ.US,D,20240112,000000,24.73,24.73,24.6801,24.6801,1272,0
+APRJ.US,D,20240116,000000,24.64,24.71,24.6397,24.64,5077,0
+APRJ.US,D,20240117,000000,24.7299,24.7299,24.64,24.65,1507,0
+APRJ.US,D,20240118,000000,24.699,24.699,24.6801,24.6801,719,0
+APRJ.US,D,20240119,000000,24.66,24.6952,24.66,24.6952,285,0
+APRJ.US,D,20240122,000000,24.73,24.73,24.67,24.67,960,0
+APRJ.US,D,20240123,000000,24.74,24.74,24.68,24.68,9454,0
+APRJ.US,D,20240124,000000,24.68,24.7365,24.67,24.7102,18428,0
+APRJ.US,D,20240125,000000,24.66,24.75,24.66,24.68,1043,0
+APRJ.US,D,20240126,000000,24.75,24.75,24.6701,24.69,2723,0
+APRJ.US,D,20240129,000000,24.75,24.75,24.69,24.7,4510,0
+APRJ.US,D,20240130,000000,24.7,24.77,24.69,24.7,18368,0
+APRJ.US,D,20240131,000000,24.7696,24.78,24.69,24.7,5044,0
+APRJ.US,D,20240201,000000,24.753,24.76,24.735,24.74,1201,0
+APRJ.US,D,20240202,000000,24.71,24.7366,24.6901,24.7366,16293,0
+APRJ.US,D,20240205,000000,24.72,24.75,24.72,24.72,1278,0
+APRJ.US,D,20240206,000000,24.78,24.8,24.7109,24.7533,14934,0
+APRJ.US,D,20240207,000000,24.73,24.7997,24.73,24.7551,618,0
+APRJ.US,D,20240208,000000,24.7101,24.7999,24.7101,24.7553,6516,0
+APRJ.US,D,20240209,000000,24.77,24.8,24.74,24.74,3842,0
+APRJ.US,D,20240212,000000,24.75,24.7838,24.75,24.77,684,0
+APRJ.US,D,20240213,000000,24.77,24.79,24.75,24.7602,3285,0
+APRJ.US,D,20240214,000000,24.81,24.8199,24.75,24.7753,2315,0
+APRJ.US,D,20240215,000000,24.75,24.81,24.75,24.7752,5438,0
+APRJ.US,D,20240216,000000,24.76,24.8122,24.76,24.795,3563,0
+APRJ.US,D,20240220,000000,24.83,24.83,24.8,24.825,3681,0
+APRJ.US,D,20240221,000000,24.82,24.82,24.7501,24.785,866,0
+APRJ.US,D,20240222,000000,24.78,24.8419,24.78,24.8155,8524,0
+APRJ.US,D,20240223,000000,24.82,24.82,24.82,24.82,51,0
+APRJ.US,D,20240226,000000,24.82,24.82,24.82,24.82,104,0
+APRJ.US,D,20240227,000000,24.8,24.8699,24.8,24.825,5923,0
+APRJ.US,D,20240228,000000,24.8,24.8302,24.8,24.8302,6410,0
+APRJ.US,D,20240229,000000,24.8,24.8299,24.8,24.8299,969,0
+APRJ.US,D,20240301,000000,24.84,24.8481,24.81,24.84,5341,0
+APRJ.US,D,20240304,000000,24.8001,24.8899,24.8001,24.845,11135,0
+APRJ.US,D,20240305,000000,24.82,24.8645,24.81,24.85,4049,0
+APRJ.US,D,20240306,000000,24.845,24.89,24.82,24.8453,3178,0
+APRJ.US,D,20240307,000000,24.85,24.88,24.83,24.854,2326,0
+APRJ.US,D,20240308,000000,24.865,24.89,24.84,24.865,2303,0
+APRJ.US,D,20240311,000000,24.87,24.8914,24.83,24.84,3767,0
+APRJ.US,D,20240312,000000,24.8201,24.92,24.8201,24.84,952,0
+APRJ.US,D,20240313,000000,24.875,24.875,24.875,24.875,21,0
+APRJ.US,D,20240314,000000,24.9699,24.9699,24.8799,24.8802,426,0
+APRJ.US,D,20240315,000000,24.8991,24.8991,24.86,24.86,4245,0
+APRJ.US,D,20240318,000000,24.85,24.93,24.85,24.8896,7409,0
+APRJ.US,D,20240319,000000,24.82,24.9399,24.82,24.8902,3168,0
+APRJ.US,D,20240320,000000,24.8927,24.9201,24.84,24.8902,6035,0
+APRJ.US,D,20240321,000000,24.93,24.93,24.85,24.895,2108,0
+APRJ.US,D,20240322,000000,24.81,24.94,24.81,24.9052,1377,0
+APRJ.US,D,20240325,000000,24.8201,24.9102,24.8201,24.9102,2080,0
+APRJ.US,D,20240326,000000,24.88,24.91,24.86,24.91,5955,0
+APRJ.US,D,20240327,000000,24.54,24.55,24.515,24.5196,3429,0
+APRJ.US,D,20240328,000000,24.569,24.57,24.5,24.525,3435,0
+APRJ.US,D,20240401,000000,24.55,24.585,24.4101,24.45,96642,0
+APRJ.US,D,20240402,000000,24.45,24.4886,24.38,24.4499,43557,0
+APRJ.US,D,20240403,000000,24.37,24.5,24.37,24.4602,6587,0
+APRJ.US,D,20240404,000000,24.46,24.49,24.38,24.4166,5296,0
+APRJ.US,D,20240405,000000,24.44,24.5092,24.4,24.45,6597,0
+APRJ.US,D,20240408,000000,24.38,24.5,24.38,24.4631,4479,0
+APRJ.US,D,20240409,000000,24.51,24.51,24.41,24.4711,3687,0
+APRJ.US,D,20240410,000000,24.4,24.46,24.38,24.41,33751,0
+APRJ.US,D,20240411,000000,24.3986,24.509,24.3915,24.4593,13939,0
+APRJ.US,D,20240412,000000,24.4603,24.48,24.36,24.3902,9879,0
+APRJ.US,D,20240415,000000,24.38,24.42,24.31,24.3398,7137,0
+APRJ.US,D,20240416,000000,24.38,24.39,24.31,24.3563,2393,0
+APRJ.US,D,20240417,000000,24.385,24.3989,24.32,24.3552,14908,0
+APRJ.US,D,20240418,000000,24.35,24.41,24.31,24.3735,2374,0
+APRJ.US,D,20240419,000000,24.375,24.385,24.35,24.36,3661,0
+APRJ.US,D,20240422,000000,24.42,24.4595,24.35,24.43,6815,0
+APRJ.US,D,20240423,000000,24.47,24.53,24.47,24.5214,6894,0
+APRJ.US,D,20240424,000000,24.52,24.54,24.45,24.5219,5108,0
+APRJ.US,D,20240425,000000,24.4791,24.53,24.4499,24.49,5317,0
+APRJ.US,D,20240426,000000,24.58,24.5897,24.52,24.5448,4431,0
+APRJ.US,D,20240429,000000,24.5799,24.5799,24.5101,24.56,2104,0
+APRJ.US,D,20240430,000000,24.5001,24.57,24.5001,24.5078,9412,0
+APRJ.US,D,20240501,000000,24.5543,24.57,24.53,24.5302,1825,0
+APRJ.US,D,20240502,000000,24.54,24.6,24.54,24.5557,2600,0
+APRJ.US,D,20240503,000000,24.62,24.6691,24.5801,24.625,17988,0
+APRJ.US,D,20240506,000000,24.6557,24.7,24.61,24.7,25449,0
+APRJ.US,D,20240507,000000,24.665,24.7083,24.6201,24.6601,8962,0
+APRJ.US,D,20240508,000000,24.64,24.6747,24.63,24.67,2503,0
+APRJ.US,D,20240509,000000,24.6933,24.73,24.65,24.69,6617,0
+APRJ.US,D,20240510,000000,24.73,24.7391,24.695,24.699,3855,0
+APRJ.US,D,20240513,000000,24.75,24.75,24.67,24.6949,6538,0
+APRJ.US,D,20240514,000000,24.75,24.75,24.71,24.7349,15825,0
+APRJ.US,D,20240515,000000,24.7619,24.799,24.74,24.7753,10638,0
+APRJ.US,D,20240516,000000,24.74,24.79,24.74,24.7771,1059,0
+APRJ.US,D,20240517,000000,24.8098,24.81,24.7802,24.7802,7749,0
+APRJ.US,D,20240520,000000,24.81,24.81,24.75,24.7709,5693,0
+APRJ.US,D,20240521,000000,24.77,24.81,24.7305,24.7793,6684,0
+APRJ.US,D,20240522,000000,24.85,24.86,24.7301,24.81,12939,0
+APRJ.US,D,20240523,000000,24.73,24.78,24.73,24.7448,10990,0
+APRJ.US,D,20240524,000000,24.755,24.8,24.7201,24.775,6087,0
+APRJ.US,D,20240528,000000,24.7561,24.795,24.7301,24.795,3807,0
+APRJ.US,D,20240529,000000,24.8,24.8,24.76,24.76,1875,0
+APRJ.US,D,20240530,000000,24.8,24.8,24.75,24.75,3863,0
+APRJ.US,D,20240531,000000,24.75,24.7951,24.75,24.7951,1526,0
+APRJ.US,D,20240603,000000,24.75,24.85,24.75,24.85,8565,0
+APRJ.US,D,20240604,000000,24.8,24.85,24.77,24.805,1384,0
+APRJ.US,D,20240605,000000,24.87,24.87,24.8151,24.85,1511,0
+APRJ.US,D,20240606,000000,24.81,24.89,24.81,24.855,2092,0
+APRJ.US,D,20240607,000000,24.86,24.9,24.86,24.88,3881,0
+APRJ.US,D,20240610,000000,24.89,24.89,24.88,24.88,1305,0
+APRJ.US,D,20240611,000000,24.88,24.9,24.84,24.9,4437,0
+APRJ.US,D,20240612,000000,24.8923,24.95,24.8863,24.8999,7335,0
+APRJ.US,D,20240613,000000,24.8301,24.95,24.8301,24.94,4248,0
+APRJ.US,D,20240614,000000,24.885,24.94,24.85,24.94,4072,0
+APRJ.US,D,20240617,000000,24.85,24.9,24.8409,24.8955,2896,0
+APRJ.US,D,20240618,000000,24.86,24.94,24.85,24.895,4047,0
+APRJ.US,D,20240620,000000,24.79,24.94,24.79,24.8841,2662,0
+APRJ.US,D,20240621,000000,24.87,24.8854,24.87,24.8854,1497,0
+APRJ.US,D,20240624,000000,24.8889,24.93,24.85,24.892,1743,0
+APRJ.US,D,20240625,000000,24.8617,24.9399,24.8617,24.9066,6552,0
+APRJ.US,D,20240626,000000,24.94,24.94,24.88,24.9114,2251,0
+APRJ.US,D,20240627,000000,24.9,24.98,24.88,24.9101,2773,0
+APRJ.US,D,20240628,000000,24.63,24.64,24.57,24.584,43422,0
+APRJ.US,D,20240701,000000,24.64,24.64,24.57,24.57,4537,0
+APRJ.US,D,20240702,000000,24.57,24.66,24.57,24.66,7761,0
+APRJ.US,D,20240703,000000,24.52,24.67,24.52,24.6288,6265,0
+APRJ.US,D,20240705,000000,24.61,24.69,24.6,24.6578,10313,0
+APRJ.US,D,20240708,000000,24.6101,24.655,24.6101,24.64,12890,0
+APRJ.US,D,20240709,000000,24.69,24.69,24.655,24.6656,23682,0
+APRJ.US,D,20240710,000000,24.56,24.6999,24.56,24.6659,3545,0
+APRJ.US,D,20240711,000000,24.72,24.72,24.6468,24.6468,2541,0
+APRJ.US,D,20240712,000000,24.7,24.7208,24.7,24.7208,231,0
+APRJ.US,D,20240715,000000,24.6902,24.7148,24.6902,24.7148,678,0
+APRJ.US,D,20240716,000000,24.71,24.7125,24.68,24.7125,1143,0
+APRJ.US,D,20240717,000000,24.66,24.7299,24.6508,24.715,5181,0
+APRJ.US,D,20240718,000000,24.66,24.71,24.6519,24.6675,1788,0
+APRJ.US,D,20240719,000000,24.65,24.6551,24.65,24.6551,2115,0
+APRJ.US,D,20240722,000000,24.6763,24.73,24.66,24.695,6720,0
+APRJ.US,D,20240723,000000,24.74,24.74,24.68,24.7035,1132,0
+APRJ.US,D,20240724,000000,24.7093,24.7098,24.6101,24.635,11906,0
+APRJ.US,D,20240725,000000,24.634,24.679,24.61,24.6414,3696,0
+APRJ.US,D,20240726,000000,24.65,24.74,24.65,24.6851,6922,0
+APRJ.US,D,20240729,000000,24.695,24.705,24.695,24.705,1971,0
+APRJ.US,D,20240730,000000,24.73,24.73,24.65,24.7043,9878,0
+APRJ.US,D,20240731,000000,24.735,24.78,24.7349,24.7349,1548,0
+APRJ.US,D,20240801,000000,24.6712,24.7018,24.6712,24.7018,1594,0
+APRJ.US,D,20240802,000000,24.58,24.63,24.58,24.63,3376,0
+APRJ.US,D,20240805,000000,23.9,24.314,23.8301,24.314,5163,0
+APRJ.US,D,20240806,000000,24.56,24.61,24.5301,24.5449,1948,0
+APRJ.US,D,20240807,000000,24.6,24.645,24.4755,24.4966,4006,0
+APRJ.US,D,20240808,000000,24.6,24.6393,24.5318,24.6393,8430,0
+APRJ.US,D,20240809,000000,24.64,24.7199,24.64,24.7138,1781,0
+APRJ.US,D,20240812,000000,24.69,24.77,24.67,24.7105,4399,0
+APRJ.US,D,20240813,000000,24.7,24.7428,24.6909,24.73,2957,0
+APRJ.US,D,20240814,000000,24.74,24.83,24.74,24.8106,3912,0
+APRJ.US,D,20240815,000000,24.78,24.8156,24.76,24.8156,4437,0
+APRJ.US,D,20240816,000000,24.79,24.84,24.79,24.8304,784,0
+APRJ.US,D,20240819,000000,24.81,24.856,24.81,24.8456,393,0
+APRJ.US,D,20240820,000000,24.8,24.86,24.8,24.8202,1911,0
+APRJ.US,D,20240821,000000,24.814,24.8699,24.76,24.8265,8161,0
+APRJ.US,D,20240822,000000,24.93,24.93,24.75,24.8005,11951,0
+APRJ.US,D,20240823,000000,24.81,24.88,24.79,24.8458,2637,0
+APRJ.US,D,20240826,000000,24.8,24.89,24.8,24.8404,4144,0
+APRJ.US,D,20240827,000000,24.845,24.88,24.83,24.8538,11370,0
+APRJ.US,D,20240828,000000,24.76,24.8459,24.76,24.8459,6182,0
+APRJ.US,D,20240829,000000,24.85,24.85,24.84,24.8418,834,0
+APRJ.US,D,20240830,000000,24.84,24.8899,24.84,24.8899,1081,0
+APRJ.US,D,20240903,000000,24.8001,24.845,24.76,24.76,5799,0
+APRJ.US,D,20240904,000000,24.78,24.8999,24.78,24.8252,1186,0
+APRJ.US,D,20240905,000000,24.79,24.8997,24.79,24.8498,6719,0
+APRJ.US,D,20240906,000000,24.8,24.8102,24.7501,24.8102,2527,0
+APRJ.US,D,20240909,000000,24.81,24.905,24.79,24.8609,11226,0
+APRJ.US,D,20240910,000000,24.84,24.915,24.79,24.845,13458,0
+APRJ.US,D,20240911,000000,24.8,24.8957,24.8,24.8957,8996,0
+APRJ.US,D,20240912,000000,24.94,24.94,24.83,24.9053,18965,0
+APRJ.US,D,20240913,000000,24.925,24.925,24.8821,24.9181,3401,0
+APRJ.US,D,20240916,000000,24.88,24.9202,24.87,24.9202,4266,0
+APRJ.US,D,20240917,000000,24.88,24.96,24.86,24.911,5781,0
+APRJ.US,D,20240918,000000,24.87,24.9151,24.87,24.9151,2173,0
+APRJ.US,D,20240919,000000,24.95,25.0099,24.89,24.9503,12208,0
+APRJ.US,D,20240920,000000,25.01,25.01,24.9,24.961,6655,0
+APRJ.US,D,20240923,000000,25,25,24.9708,24.9708,1887,0
+APRJ.US,D,20240924,000000,24.92,24.9757,24.92,24.9757,10387,0
+APRJ.US,D,20240925,000000,24.969,24.985,24.969,24.9802,2028,0
+APRJ.US,D,20240926,000000,24.94,25.0304,24.94,24.9852,6658,0
+APRJ.US,D,20240927,000000,24.96,24.9851,24.94,24.9851,2592,0
+APRJ.US,D,20240930,000000,24.59,24.64,24.59,24.6394,1432,0
+APRJ.US,D,20241001,000000,24.58,24.6178,24.55,24.6155,3977,0
+APRJ.US,D,20241002,000000,24.62,24.6203,24.57,24.6203,3936,0
+APRJ.US,D,20241003,000000,24.67,24.67,24.56,24.6122,5550,0
+APRJ.US,D,20241004,000000,24.63,24.67,24.58,24.6305,2807,0
+APRJ.US,D,20241007,000000,24.59,24.6899,24.56,24.6098,5987,0
+APRJ.US,D,20241008,000000,24.67,24.67,24.59,24.6344,1793,0
+APRJ.US,D,20241009,000000,24.6,24.6502,24.6,24.6502,878,0
+APRJ.US,D,20241010,000000,24.61,24.69,24.59,24.6548,3564,0
+APRJ.US,D,20241011,000000,24.6584,24.67,24.6584,24.6652,443,0
+APRJ.US,D,20241014,000000,24.64,24.6855,24.64,24.6855,7931,0
+APRJ.US,D,20241015,000000,24.71,24.73,24.6311,24.6826,1005,0
+APRJ.US,D,20241016,000000,24.685,24.6902,24.685,24.6902,497,0
+APRJ.US,D,20241017,000000,24.73,24.73,24.65,24.65,7816,0
+APRJ.US,D,20241018,000000,24.75,24.75,24.69,24.7052,1428,0
+APRJ.US,D,20241021,000000,24.725,24.725,24.68,24.68,2507,0
+APRJ.US,D,20241022,000000,24.7087,24.725,24.7022,24.7203,1113,0
+APRJ.US,D,20241023,000000,24.76,24.76,24.69,24.7151,3657,0
+APRJ.US,D,20241024,000000,24.72,24.7234,24.67,24.7234,897,0
+APRJ.US,D,20241025,000000,24.7,24.7202,24.7,24.7202,162,0
+APRJ.US,D,20241028,000000,24.7331,24.77,24.69,24.7242,1597,0
+APRJ.US,D,20241029,000000,24.76,24.76,24.69,24.7205,10256,0
+APRJ.US,D,20241030,000000,24.722,24.78,24.69,24.7351,935,0
+APRJ.US,D,20241031,000000,24.6624,24.7002,24.6501,24.7002,643,0
+APRJ.US,D,20241101,000000,24.6839,24.75,24.6613,24.6613,2986,0
+APRJ.US,D,20241104,000000,24.7899,24.7899,24.68,24.69,3857,0
+APRJ.US,D,20241105,000000,24.7001,24.79,24.7001,24.7601,714,0
+APRJ.US,D,20241106,000000,24.9,24.9,24.8002,24.8002,482,0
+APRJ.US,D,20241107,000000,24.9,24.9,24.77,24.77,3369,0
+APRJ.US,D,20241108,000000,24.7814,24.9,24.7814,24.8403,5697,0
+APRJ.US,D,20241111,000000,24.85,24.85,24.8459,24.8459,792,0
+APRJ.US,D,20241112,000000,24.845,24.845,24.79,24.8307,528,0
+APRJ.US,D,20241113,000000,24.8311,24.87,24.781,24.8448,6326,0
+APRJ.US,D,20241114,000000,24.8483,24.8503,24.79,24.8503,2753,0
+APRJ.US,D,20241115,000000,24.8,24.8348,24.8,24.8348,174,0
+APRJ.US,D,20241118,000000,24.8,24.89,24.79,24.89,6089,0
+APRJ.US,D,20241119,000000,24.9,24.9,24.8,24.8603,2608,0
+APRJ.US,D,20241120,000000,24.8,24.8422,24.791,24.8402,1982,0
+APRJ.US,D,20241121,000000,24.86,24.8601,24.8,24.8601,5465,0
+APRJ.US,D,20241122,000000,24.8486,24.8757,24.8101,24.8757,1686,0
+APRJ.US,D,20241125,000000,24.831,24.935,24.821,24.885,7017,0
+APRJ.US,D,20241126,000000,24.8313,24.895,24.8313,24.8949,2280,0
+APRJ.US,D,20241127,000000,24.9534,24.9534,24.83,24.8951,3802,0
+APRJ.US,D,20241202,000000,24.89,24.925,24.87,24.925,1738,0
+APRJ.US,D,20241203,000000,24.887,24.9202,24.861,24.9202,1898,0
+APRJ.US,D,20241204,000000,24.88,24.93,24.87,24.9252,11835,0
+APRJ.US,D,20241205,000000,24.9579,24.9579,24.87,24.9153,2136,0
+APRJ.US,D,20241206,000000,24.925,24.925,24.88,24.8801,10696,0
+APRJ.US,D,20241209,000000,24.89,24.945,24.89,24.9398,2614,0
+APRJ.US,D,20241210,000000,24.9523,24.9523,24.9402,24.9402,976,0
+APRJ.US,D,20241211,000000,24.94,24.94,24.9,24.905,4368,0
+APRJ.US,D,20241212,000000,24.891,24.9299,24.891,24.905,832,0
+APRJ.US,D,20241213,000000,24.97,24.97,24.93,24.93,754,0
+APRJ.US,D,20241216,000000,24.9101,25,24.91,24.966,1905,0
+APRJ.US,D,20241217,000000,24.93,25,24.92,24.9603,2578,0
+APRJ.US,D,20241218,000000,25.03,25.03,24.8633,24.8633,15168,0
+APRJ.US,D,20241219,000000,24.8882,24.89,24.83,24.87,6636,0
+APRJ.US,D,20241220,000000,24.925,24.95,24.89,24.925,5247,0
+APRJ.US,D,20241223,000000,24.95,24.95,24.915,24.93,2113,0
+APRJ.US,D,20241224,000000,24.92,24.98,24.92,24.98,663,0
+APRJ.US,D,20241226,000000,24.91,25.06,24.91,24.955,3311,0
+APRJ.US,D,20241227,000000,24.99,24.99,24.9576,24.9576,734,0
+APRJ.US,D,20241230,000000,24.9101,25.03,24.9101,24.985,5521,0
+APRJ.US,D,20241231,000000,24.62,24.62,24.59,24.62,3697,0
+APRJ.US,D,20250102,000000,24.69,24.69,24.5801,24.63,4470,0
+APRJ.US,D,20250103,000000,24.62,24.6771,24.6001,24.66,2385,0
+APRJ.US,D,20250106,000000,24.71,24.71,24.6101,24.6699,8101,0
+APRJ.US,D,20250107,000000,24.64,24.7199,24.63,24.6648,4053,0
+APRJ.US,D,20250108,000000,24.65,24.6647,24.64,24.6647,2156,0
+APRJ.US,D,20250110,000000,24.655,24.6685,24.61,24.655,4500,0
+APRJ.US,D,20250113,000000,24.66,24.72,24.62,24.67,1854,0
+APRJ.US,D,20250114,000000,24.64,24.6752,24.6286,24.6752,10726,0
+APRJ.US,D,20250115,000000,24.695,24.7499,24.6492,24.6901,2552,0
+APRJ.US,D,20250116,000000,24.695,24.72,24.65,24.6652,15598,0
+APRJ.US,D,20250117,000000,24.67,24.74,24.6501,24.7057,9801,0
+APRJ.US,D,20250121,000000,24.71,24.82,24.6601,24.71,8675,0
+APRJ.US,D,20250122,000000,24.6884,24.759,24.6601,24.7152,9997,0
+APRJ.US,D,20250123,000000,24.6603,24.77,24.6603,24.725,23802,0
+APRJ.US,D,20250124,000000,24.73,24.77,24.6701,24.7252,28365,0
+APRJ.US,D,20250127,000000,24.7,24.76,24.67,24.71,2720,0
+APRJ.US,D,20250128,000000,24.69,24.75,24.69,24.7149,7059,0
+APRJ.US,D,20250129,000000,24.73,24.7799,24.69,24.7287,10622,0
+APRJ.US,D,20250130,000000,24.72,24.7301,24.72,24.7301,11243,0
+APRJ.US,D,20250131,000000,24.77,24.77,24.7,24.7401,2191,0
+APRJ.US,D,20250203,000000,24.6901,24.77,24.6901,24.7302,2614,0
+APRJ.US,D,20250204,000000,24.79,24.79,24.6902,24.72,6849,0
+APRJ.US,D,20250205,000000,24.72,24.8,24.64,24.72,5720,0
+APRJ.US,D,20250206,000000,24.7001,24.8099,24.7001,24.7548,1962,0
+APRJ.US,D,20250207,000000,24.75,24.7639,24.7101,24.7639,4072,0
+APRJ.US,D,20250210,000000,24.745,24.7699,24.73,24.74,8873,0
+APRJ.US,D,20250211,000000,24.7101,24.81,24.7101,24.7696,1829,0
+APRJ.US,D,20250212,000000,24.74,24.778,24.74,24.778,575,0
+APRJ.US,D,20250213,000000,24.775,24.775,24.75,24.7745,1221,0
+APRJ.US,D,20250214,000000,24.82,24.82,24.775,24.7794,455,0
+APRJ.US,D,20250218,000000,24.7528,24.82,24.7401,24.782,8878,0
+APRJ.US,D,20250219,000000,24.78,24.8,24.77,24.785,10560,0
+APRJ.US,D,20250220,000000,24.7444,24.8,24.7444,24.7947,4460,0
+APRJ.US,D,20250221,000000,24.8,24.81,24.78,24.785,4832,0
+APRJ.US,D,20250224,000000,24.7601,24.81,24.7601,24.78,3477,0
+APRJ.US,D,20250225,000000,24.81,24.82,24.7601,24.79,6160,0
+APRJ.US,D,20250226,000000,24.8199,24.8199,24.795,24.795,5460,0
+APRJ.US,D,20250227,000000,24.79,24.7996,24.79,24.7996,305,0
+APRJ.US,D,20250228,000000,24.8,24.8183,24.79,24.8,913,0
+APRJ.US,D,20250303,000000,24.8,24.8109,24.795,24.795,1202,0
+APRJ.US,D,20250304,000000,24.78,24.7989,24.78,24.7989,190,0
+APRJ.US,D,20250305,000000,24.8,24.84,24.8,24.84,1758,0
+APRJ.US,D,20250307,000000,24.7801,24.82,24.7801,24.8149,943,0
+APRJ.US,D,20250310,000000,24.81,24.89,24.7901,24.81,37414,0
+APRJ.US,D,20250311,000000,24.81,24.82,24.7801,24.815,2114,0
+APRJ.US,D,20250312,000000,24.81,24.8603,24.8001,24.8603,11258,0
+APRJ.US,D,20250313,000000,24.84,24.84,24.82,24.83,3378,0
+APRJ.US,D,20250314,000000,24.83,24.83,24.82,24.83,4369,0
+APRJ.US,D,20250317,000000,24.83,24.8757,24.83,24.8757,1207,0
+APRJ.US,D,20250318,000000,24.885,24.9299,24.8201,24.8754,6872,0
+APRJ.US,D,20250319,000000,24.9499,24.9499,24.8201,24.8815,5918,0
+APRJ.US,D,20250320,000000,24.94,24.94,24.83,24.885,3274,0
+APRJ.US,D,20250321,000000,24.84,24.882,24.84,24.882,3240,0
+APRJ.US,D,20250324,000000,24.84,24.8602,24.84,24.8602,388,0
+APRJ.US,D,20250325,000000,24.84,24.89,24.8201,24.8885,1072,0
+APRJ.US,D,20250326,000000,24.8401,24.883,24.84,24.875,1731,0
+APRJ.US,D,20250327,000000,24.84,24.88,24.84,24.875,4884,0
+APRJ.US,D,20250328,000000,24.88,24.88,24.875,24.875,135,0
+APRJ.US,D,20250331,000000,24.53,24.53,24.51,24.51,1462,0
+APRJ.US,D,20250401,000000,24.45,24.5599,24.44,24.4898,36940,0
+APRJ.US,D,20250402,000000,24.505,24.57,24.505,24.5059,8340,0
+APRJ.US,D,20250403,000000,24.38,24.39,24.22,24.22,3331,0
+APRJ.US,D,20250404,000000,24.0409,24.0409,23.715,23.715,7214,0
+APRJ.US,D,20250407,000000,23.17,23.69,23.16,23.6546,11504,0
+APRJ.US,D,20250408,000000,23.9001,24.109,23.345,23.39,18998,0
+APRJ.US,D,20250409,000000,23.355,24.3099,23.355,24.3099,137951,0
+APRJ.US,D,20250410,000000,23.93,24.06,23.5801,23.86,98553,0
+APRJ.US,D,20250411,000000,23.725,23.99,23.72,23.965,10535,0
+APRJ.US,D,20250414,000000,24.17,24.2,24.11,24.14,27987,0
+APRJ.US,D,20250415,000000,24.17,24.23,24.17,24.1703,1450,0
+APRJ.US,D,20250416,000000,24.12,24.16,23.925,24.03,23364,0
+APRJ.US,D,20250417,000000,24.07,24.09,23.96,24.0302,13523,0
+APRJ.US,D,20250421,000000,23.96,23.96,23.785,23.92,18681,0
+APRJ.US,D,20250422,000000,24.03,24.12,23.9201,24.0497,2221,0
+APRJ.US,D,20250423,000000,24.17,24.28,24.1337,24.23,9678,0
+APRJ.US,D,20250424,000000,24.2799,24.3199,24.2,24.2942,1903,0
+APRJ.US,D,20250425,000000,24.23,24.3551,24.23,24.3551,3841,0
+APRJ.US,D,20250428,000000,24.291,24.3639,24.25,24.3639,3520,0
+APRJ.US,D,20250429,000000,24.39,24.39,24.3848,24.3848,370,0
+APRJ.US,D,20250430,000000,24.3,24.369,24.3,24.369,714,0
+APRJ.US,D,20250501,000000,24.47,24.47,24.38,24.4037,1624,0
+APRJ.US,D,20250502,000000,24.46,24.461,24.4001,24.461,6840,0
+APRJ.US,D,20250505,000000,24.455,24.465,24.42,24.44,2522,0
+APRJ.US,D,20250506,000000,24.37,24.43,24.36,24.4062,10572,0
+APRJ.US,D,20250507,000000,24.37,24.4289,24.37,24.4289,1024,0
+APRJ.US,D,20250508,000000,24.43,24.5385,24.43,24.4695,6728,0
+APRJ.US,D,20250509,000000,24.46,24.4918,24.43,24.4918,4841,0
+APRJ.US,D,20250512,000000,24.58,24.6999,24.58,24.6596,1749,0
+APRJ.US,D,20250513,000000,24.66,24.75,24.65,24.6995,7213,0
+APRJ.US,D,20250514,000000,24.64,24.6866,24.63,24.6866,1894,0
+APRJ.US,D,20250515,000000,24.6501,24.7072,24.6501,24.7002,1147,0
+APRJ.US,D,20250516,000000,24.6958,24.72,24.67,24.72,3204,0
+APRJ.US,D,20250519,000000,24.7,24.77,24.66,24.719,18336,0
+APRJ.US,D,20250520,000000,24.68,24.705,24.68,24.705,611,0
+APRJ.US,D,20250521,000000,24.7499,24.7499,24.6,24.6392,3675,0
+APRJ.US,D,20250522,000000,24.61,24.69,24.61,24.6422,1491,0
+APRJ.US,D,20250523,000000,24.65,24.65,24.5977,24.5977,2653,0
+APRJ.US,D,20250527,000000,24.685,24.74,24.685,24.7034,723,0
+APRJ.US,D,20250528,000000,24.74,24.74,24.66,24.695,1292,0
+APRJ.US,D,20250529,000000,24.76,24.76,24.7146,24.7146,1121,0
+APRJ.US,D,20250602,000000,24.6962,24.79,24.68,24.735,2036,0
+APRJ.US,D,20250603,000000,24.73,24.765,24.73,24.765,3459,0
+APRJ.US,D,20250604,000000,24.74,24.8199,24.74,24.7705,4155,0
+APRJ.US,D,20250605,000000,24.83,24.8377,24.7133,24.74,3278,0
+APRJ.US,D,20250606,000000,24.7401,24.79,24.7401,24.79,165,0
+APRJ.US,D,20250609,000000,24.8072,24.8072,24.77,24.77,326,0
+APRJ.US,D,20250610,000000,24.84,24.86,24.77,24.8106,6229,0
+APRJ.US,D,20250611,000000,24.79,24.8,24.79,24.8,4499,0
+APRJ.US,D,20250612,000000,24.87,24.87,24.79,24.8148,3456,0
+APRJ.US,D,20250613,000000,24.85,24.85,24.7594,24.765,1183,0
+APRJ.US,D,20250616,000000,24.77,24.835,24.77,24.8152,1687,0
+APRJ.US,D,20250617,000000,24.74,24.867,24.74,24.7848,14844,0
+APRJ.US,D,20250618,000000,24.805,24.805,24.7331,24.8003,959,0
+APRJ.US,D,20250620,000000,24.7601,24.84,24.74,24.7915,13594,0
+APRJ.US,D,20250623,000000,24.7201,24.87,24.7201,24.8395,1124,0
+APRJ.US,D,20250624,000000,24.87,24.92,24.86,24.899,1785,0
+APRJ.US,D,20250625,000000,24.945,24.945,24.84,24.9076,211,0
+APRJ.US,D,20250626,000000,24.89,24.925,24.89,24.925,1730,0
+APRJ.US,D,20250627,000000,24.935,24.9387,24.91,24.9387,2189,0
+APRJ.US,D,20250630,000000,24.58,24.625,24.58,24.625,6187,0
+APRJ.US,D,20250701,000000,24.615,24.675,24.55,24.6167,7645,0
+APRJ.US,D,20250702,000000,24.63,24.6899,24.5701,24.6252,3128,0
+APRJ.US,D,20250703,000000,24.645,24.645,24.5801,24.635,409,0
+APRJ.US,D,20250707,000000,24.63,24.66,24.6251,24.6251,1516,0
+APRJ.US,D,20250708,000000,24.68,24.68,24.5801,24.6451,860,0
+APRJ.US,D,20250709,000000,24.62,24.72,24.62,24.6652,851,0
+APRJ.US,D,20250710,000000,24.63,24.6575,24.6101,24.6575,729,0
+APRJ.US,D,20250711,000000,24.64,24.665,24.64,24.665,3354,0
+APRJ.US,D,20250714,000000,24.63,24.7199,24.63,24.63,1538,0
+APRJ.US,D,20250715,000000,24.63,24.7099,24.63,24.655,15535,0
+APRJ.US,D,20250716,000000,24.61,24.71,24.6001,24.655,2795,0
+APRJ.US,D,20250717,000000,24.6619,24.6622,24.66,24.6622,1218,0
+APRJ.US,D,20250718,000000,24.65,24.6756,24.65,24.6756,119,0
+APRJ.US,D,20250721,000000,24.695,24.705,24.6869,24.6869,2562,0
+APRJ.US,D,20250722,000000,24.7299,24.73,24.68,24.6848,1805,0
+APRJ.US,D,20250723,000000,24.739,24.739,24.66,24.7152,1693,0
+APRJ.US,D,20250724,000000,24.7599,24.7599,24.69,24.71,577,0
+APRJ.US,D,20250725,000000,24.735,24.75,24.69,24.715,890,0
+APRJ.US,D,20250728,000000,24.6801,24.735,24.6801,24.735,7702,0
+APRJ.US,D,20250729,000000,24.72,24.79,24.6801,24.7248,4483,0
+APRJ.US,D,20250730,000000,24.7,24.745,24.67,24.745,921,0
+APRJ.US,D,20250731,000000,24.71,24.7245,24.71,24.7245,308,0
+APRJ.US,D,20250801,000000,24.715,24.715,24.7148,24.7148,281,0
+APRJ.US,D,20250804,000000,24.72,24.7604,24.71,24.7604,7337,0
+APRJ.US,D,20250805,000000,24.72,24.75,24.72,24.75,640,0
+APRJ.US,D,20250806,000000,24.8,24.8199,24.74,24.769,2172,0
+APRJ.US,D,20250807,000000,24.805,24.81,24.7101,24.7461,7379,0
+APRJ.US,D,20250808,000000,24.74,24.768,24.69,24.768,4899,0
+APRJ.US,D,20250811,000000,24.76,24.79,24.76,24.79,3105,0
+APRJ.US,D,20250812,000000,24.805,24.84,24.78,24.805,3402,0
+APRJ.US,D,20250813,000000,24.8,24.8799,24.7701,24.82,8024,0
+APRJ.US,D,20250814,000000,24.8699,24.8699,24.7601,24.81,4937,0
+APRJ.US,D,20250815,000000,24.8,24.82,24.8,24.82,195,0
+APRJ.US,D,20250818,000000,24.8,24.87,24.8,24.8299,2049,0
+APRJ.US,D,20250819,000000,24.81,24.83,24.7801,24.8212,3616,0
+APRJ.US,D,20250820,000000,24.83,24.83,24.78,24.8256,3324,0
+APRJ.US,D,20250821,000000,24.79,24.815,24.78,24.81,4498,0
+APRJ.US,D,20250822,000000,24.865,24.865,24.83,24.8611,282,0
+APRJ.US,D,20250825,000000,24.83,24.8401,24.81,24.8401,3019,0
+APRJ.US,D,20250826,000000,24.87,24.87,24.81,24.86,23203,0
+APRJ.US,D,20250827,000000,24.8201,24.89,24.8201,24.87,7883,0
+APRJ.US,D,20250828,000000,24.85,24.9,24.81,24.8754,10349,0
+APRJ.US,D,20250829,000000,24.86,24.88,24.82,24.88,3196,0
+APRJ.US,D,20250902,000000,24.84,24.8673,24.84,24.8673,2104,0
+APRJ.US,D,20250903,000000,24.83,24.92,24.83,24.8809,6366,0
+APRJ.US,D,20250904,000000,24.88,24.916,24.86,24.9,7107,0
+APRJ.US,D,20250905,000000,24.925,24.9304,24.88,24.9304,4842,0
+APRJ.US,D,20250908,000000,24.91,24.94,24.88,24.9351,9132,0
+APRJ.US,D,20250909,000000,24.91,24.97,24.8901,24.9398,19661,0
+APRJ.US,D,20250910,000000,24.8901,24.94,24.8901,24.94,446,0
+APRJ.US,D,20250911,000000,24.9011,24.9401,24.9001,24.935,4044,0
+APRJ.US,D,20250912,000000,24.89,24.9587,24.89,24.9587,582,0
+APRJ.US,D,20250915,000000,24.92,24.955,24.9101,24.955,5217,0
+APRJ.US,D,20250916,000000,24.92,24.96,24.901,24.96,11831,0
+APRJ.US,D,20250917,000000,24.91,24.96,24.9001,24.96,7535,0
+APRJ.US,D,20250918,000000,24.93,25,24.93,24.965,5245,0
+APRJ.US,D,20250919,000000,24.94,24.97,24.93,24.97,3456,0
+APRJ.US,D,20250922,000000,24.94,24.975,24.91,24.975,21915,0
+APRJ.US,D,20250923,000000,24.975,24.975,24.93,24.9651,6024,0
+APRJ.US,D,20250924,000000,24.965,24.99,24.93,24.965,3717,0
+APRJ.US,D,20250925,000000,24.9518,24.98,24.94,24.97,3090,0
+APRJ.US,D,20250926,000000,24.968,24.9895,24.95,24.96,1611,0
+APRJ.US,D,20250929,000000,25,25.002,24.96,24.9951,8588,0
+APRJ.US,D,20250930,000000,24.64,24.69,24.63,24.64,9254,0
+APRJ.US,D,20251001,000000,24.64,24.68,24.6201,24.68,2913,0
+APRJ.US,D,20251002,000000,24.65,24.7499,24.64,24.6501,20069,0
+APRJ.US,D,20251003,000000,24.66,24.6896,24.61,24.675,8656,0
+APRJ.US,D,20251006,000000,24.61,24.684,24.61,24.68,20679,0
+APRJ.US,D,20251007,000000,24.66,24.6895,24.6401,24.68,22028,0
+APRJ.US,D,20251008,000000,24.66,24.7478,24.6401,24.6851,2927,0
+APRJ.US,D,20251009,000000,24.64,24.7,24.64,24.672,2538,0
+APRJ.US,D,20251010,000000,24.5,24.68,24.5,24.6609,2711,0
+APRJ.US,D,20251013,000000,24.63,24.7038,24.63,24.7,2480,0
+APRJ.US,D,20251014,000000,24.65,24.685,24.65,24.6801,1437,0
+APRJ.US,D,20251015,000000,24.67,24.7,24.65,24.68,19100,0
+APRJ.US,D,20251016,000000,24.66,24.68,24.6191,24.6563,5720,0
+APRJ.US,D,20251017,000000,24.61,24.6852,24.61,24.6852,4057,0
+APRJ.US,D,20251020,000000,24.69,24.7227,24.69,24.72,2785,0
+APRJ.US,D,20251021,000000,24.73,24.77,24.68,24.73,16976,0
+APRJ.US,D,20251022,000000,24.7,24.779,24.68,24.73,4749,0
+APRJ.US,D,20251023,000000,24.7,24.76,24.7,24.74,5314,0
+APRJ.US,D,20251024,000000,24.7,24.8,24.7,24.765,3262,0
+APRJ.US,D,20251027,000000,24.74,24.775,24.74,24.775,2573,0
+APRJ.US,D,20251028,000000,24.74,24.775,24.72,24.775,2615,0
+APRJ.US,D,20251029,000000,24.75,24.78,24.73,24.775,3036,0
+APRJ.US,D,20251030,000000,24.73,24.81,24.73,24.76,1661,0
+APRJ.US,D,20251031,000000,24.74,24.81,24.74,24.7702,2661,0
+APRJ.US,D,20251103,000000,24.71,24.8,24.71,24.7644,11478,0
+APRJ.US,D,20251104,000000,24.72,24.8199,24.72,24.7548,1827,0
+APRJ.US,D,20251105,000000,24.69,24.81,24.69,24.77,5992,0
+APRJ.US,D,20251106,000000,24.73,24.83,24.71,24.7552,7631,0
+APRJ.US,D,20251107,000000,24.72,24.765,24.71,24.73,5119,0
+APRJ.US,D,20251110,000000,24.75,24.8,24.75,24.8,1177,0
+APRJ.US,D,20251111,000000,24.75,24.8096,24.75,24.8,3574,0
+APRJ.US,D,20251112,000000,24.77,24.8076,24.75,24.76,10668,0
+APRJ.US,D,20251113,000000,24.76,24.8388,24.71,24.7747,9012,0
+APRJ.US,D,20251114,000000,24.72,24.83,24.72,24.7948,8846,0
+APRJ.US,D,20251117,000000,24.76,24.83,24.74,24.7751,5178,0
+APRJ.US,D,20251118,000000,24.72,24.8,24.7,24.7704,2367,0
+APRJ.US,D,20251119,000000,24.74,24.7602,24.73,24.7602,1980,0
+APRJ.US,D,20251120,000000,24.8004,24.8015,24.73,24.7502,3353,0
+APRJ.US,D,20251121,000000,24.7,24.7654,24.7,24.7505,2276,0
+APRJ.US,D,20251124,000000,24.77,24.8102,24.7511,24.8102,2057,0
+APRJ.US,D,20251125,000000,24.79,24.86,24.77,24.79,5762,0
+APRJ.US,D,20251126,000000,24.8,24.89,24.79,24.84,3750,0
+APRJ.US,D,20251128,000000,24.89,24.9,24.8,24.855,2194,0
+APRJ.US,D,20251201,000000,24.8512,24.865,24.83,24.8649,902,0
+APRJ.US,D,20251202,000000,24.83,24.8748,24.8101,24.8748,5052,0
+APRJ.US,D,20251203,000000,24.85,24.92,24.83,24.8848,14092,0
+APRJ.US,D,20251204,000000,24.85,24.885,24.84,24.8848,4738,0
+APRJ.US,D,20251205,000000,24.86,24.95,24.851,24.9052,8712,0
+APRJ.US,D,20251208,000000,24.88,24.9043,24.86,24.9043,963,0
+APRJ.US,D,20251209,000000,24.88,24.94,24.841,24.895,2939,0
+APRJ.US,D,20251210,000000,24.86,24.9214,24.84,24.9101,5000,0
+APRJ.US,D,20251211,000000,24.9081,24.9346,24.88,24.9151,3995,0
+APRJ.US,D,20251212,000000,24.87,24.9,24.86,24.9,5646,0
+APRJ.US,D,20251215,000000,24.88,24.97,24.88,24.9327,2152,0
+APRJ.US,D,20251216,000000,24.9,24.99,24.88,24.9345,4801,0
+APRJ.US,D,20251217,000000,24.935,24.979,24.8984,24.9202,2520,0
+APRJ.US,D,20251218,000000,24.97,24.97,24.8701,24.935,3950,0
+APRJ.US,D,20251219,000000,24.97,24.97,24.9,24.9402,5781,0
+APRJ.US,D,20251222,000000,25,25,24.92,24.9552,3539,0
+APRJ.US,D,20251223,000000,24.97,25,24.904,24.9402,11572,0
+APRJ.US,D,20251224,000000,25.01,25.02,24.94,24.94,2763,0
+APRJ.US,D,20251226,000000,24.93,24.9696,24.93,24.9696,1680,0
+APRJ.US,D,20251229,000000,25.03,25.03,24.93,24.98,2651,0
+APRJ.US,D,20251230,000000,25.03,25.03,24.94,24.9899,3650,0
+APRJ.US,D,20260102,000000,24.69,24.7099,24.6,24.6401,5858,0
+APRJ.US,D,20260105,000000,24.645,24.68,24.6327,24.6327,3938,0
+APRJ.US,D,20260106,000000,24.668,24.68,24.62,24.6498,3763,0
+APRJ.US,D,20260107,000000,24.7,24.72,24.62,24.6503,7882,0
+APRJ.US,D,20260108,000000,24.64,24.67,24.63,24.665,5119,0
+APRJ.US,D,20260109,000000,24.64,24.68,24.6301,24.6798,4452,0
+APRJ.US,D,20260112,000000,24.69,24.69,24.6747,24.6747,3312,0
+APRJ.US,D,20260113,000000,24.65,24.68,24.65,24.68,4928,0
+APRJ.US,D,20260114,000000,24.69,24.6985,24.64,24.675,2302,0
+APRJ.US,D,20260115,000000,24.65,24.69,24.65,24.6502,5506,0
+APRJ.US,D,20260116,000000,24.68,24.71,24.67,24.695,1804,0
+APRJ.US,D,20260120,000000,24.685,24.71,24.65,24.67,10738,0
+APRJ.US,D,20260121,000000,24.65,24.6824,24.6301,24.65,11988,0
+APRJ.US,D,20260122,000000,24.65,24.7,24.65,24.6651,3768,0
+APRJ.US,D,20260123,000000,24.6897,24.7184,24.66,24.71,1736,0
+APRJ.US,D,20260126,000000,24.7126,24.7599,24.69,24.715,1793,0
+APRJ.US,D,20260127,000000,24.7098,24.73,24.67,24.68,5213,0
+APRJ.US,D,20260128,000000,24.67,24.6899,24.66,24.6802,3554,0
+APRJ.US,D,20260129,000000,24.67,24.6949,24.6699,24.6699,3713,0
+APRJ.US,D,20260130,000000,24.68,24.7,24.68,24.69,3963,0
+APRJ.US,D,20260202,000000,24.69,24.7,24.68,24.6877,5185,0
+APRJ.US,D,20260203,000000,24.69,24.7,24.69,24.69,1414,0
+APRJ.US,D,20260204,000000,24.73,24.73,24.67,24.695,2742,0
+APRJ.US,D,20260205,000000,24.68,24.6802,24.68,24.6802,872,0
+APRJ.US,D,20260206,000000,24.7,24.76,24.68,24.7201,6459,0
+APRJ.US,D,20260209,000000,24.75,24.75,24.7151,24.7151,1096,0
+APRJ.US,D,20260210,000000,24.72,24.72,24.6905,24.7003,2110,0
+APRJ.US,D,20260211,000000,24.71,24.7402,24.695,24.7402,8528,0
+APRJ.US,D,20260212,000000,24.701,24.74,24.701,24.74,1381,0
+APRJ.US,D,20260213,000000,24.71,24.74,24.71,24.7251,1514,0
+APRJ.US,D,20260217,000000,24.72,24.72,24.6801,24.71,7043,0
+APRJ.US,D,20260218,000000,24.71,24.73,24.71,24.71,8419,0

daily/us/nyse etfs/1/aprp.us.txt

@@ -0,0 +1,331 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APRP.US,D,20240402,000000,24.98,24.98,24.83,24.8666,11490,0
+APRP.US,D,20240403,000000,24.9,24.95,24.892,24.892,1316,0
+APRP.US,D,20240404,000000,25.02,25.03,24.723,24.723,16516,0
+APRP.US,D,20240405,000000,24.83,24.92,24.78,24.91,24692,0
+APRP.US,D,20240408,000000,24.91,24.92,24.8792,24.8792,600,0
+APRP.US,D,20240409,000000,24.9025,24.93,24.84,24.93,13376,0
+APRP.US,D,20240410,000000,24.83,24.83,24.7299,24.79,5817,0
+APRP.US,D,20240411,000000,24.83,24.88,24.83,24.8739,384,0
+APRP.US,D,20240412,000000,24.8,24.8,24.6447,24.6447,844,0
+APRP.US,D,20240415,000000,24.49,24.5,24.44,24.4711,1565,0
+APRP.US,D,20240416,000000,24.4602,24.48,24.4015,24.4436,3509,0
+APRP.US,D,20240417,000000,24.35,24.4,24.35,24.3607,3041,0
+APRP.US,D,20240418,000000,24.34,24.34,24.34,24.34,100,0
+APRP.US,D,20240419,000000,24.21,24.21,24.18,24.19,400,0
+APRP.US,D,20240422,000000,24.39,24.39,24.317,24.317,149,0
+APRP.US,D,20240423,000000,24.54,24.54,24.52,24.52,495,0
+APRP.US,D,20240424,000000,24.5,24.5311,24.5,24.5311,205,0
+APRP.US,D,20240425,000000,24.37,24.4434,24.37,24.4434,415,0
+APRP.US,D,20240426,000000,24.63,24.66,24.617,24.617,2825,0
+APRP.US,D,20240429,000000,24.71,24.71,24.61,24.6553,1311,0
+APRP.US,D,20240430,000000,24.6,24.6,24.5,24.5,1420,0
+APRP.US,D,20240501,000000,24.3791,24.3791,24.3791,24.3791,25,0
+APRP.US,D,20240507,000000,24.96,24.96,24.9065,24.9065,446,0
+APRP.US,D,20240510,000000,25.0019,25.06,25.0019,25.06,1579,0
+APRP.US,D,20240513,000000,25.01,25.04,25.01,25.0253,2392,0
+APRP.US,D,20240516,000000,25.22,25.2889,25.22,25.2889,1054,0
+APRP.US,D,20240517,000000,25.29,25.31,25.2889,25.2889,284,0
+APRP.US,D,20240520,000000,25.33,25.33,25.3152,25.3152,198,0
+APRP.US,D,20240523,000000,25.31,25.31,25.1937,25.1937,3086,0
+APRP.US,D,20240524,000000,25.3312,25.35,25.3232,25.3232,1065,0
+APRP.US,D,20240529,000000,25.26,25.26,25.2353,25.2353,286,0
+APRP.US,D,20240605,000000,25.49,25.4997,25.4787,25.4997,5100,0
+APRP.US,D,20240606,000000,25.4999,25.5002,25.4866,25.5002,3166,0
+APRP.US,D,20240607,000000,25.54,25.54,25.5012,25.5012,100,0
+APRP.US,D,20240611,000000,25.59,25.59,25.5668,25.5668,22909,0
+APRP.US,D,20240612,000000,25.74,25.74,25.732,25.732,100,0
+APRP.US,D,20240613,000000,25.67,25.7543,25.67,25.7543,2066,0
+APRP.US,D,20240617,000000,25.8861,25.8861,25.8861,25.8861,1,0
+APRP.US,D,20240618,000000,25.95,25.95,25.95,25.95,556,0
+APRP.US,D,20240620,000000,25.89,25.9,25.8739,25.8739,600,0
+APRP.US,D,20240621,000000,25.885,25.885,25.8678,25.8678,557,0
+APRP.US,D,20240624,000000,25.88,25.88,25.837,25.837,100,0
+APRP.US,D,20240625,000000,25.8847,25.8847,25.8847,25.8847,1,0
+APRP.US,D,20240626,000000,25.9,25.96,25.9,25.95,900,0
+APRP.US,D,20240627,000000,25.95,25.97,25.92,25.96,2100,0
+APRP.US,D,20240628,000000,25.93,25.93,25.89,25.9104,900,0
+APRP.US,D,20240701,000000,25.94,25.94,25.9355,25.9355,101,0
+APRP.US,D,20240702,000000,26.02,26.03,26.0198,26.0198,1023,0
+APRP.US,D,20240703,000000,26.09,26.0928,26.09,26.0928,422,0
+APRP.US,D,20240705,000000,26.25,26.26,26.17,26.25,4502,0
+APRP.US,D,20240708,000000,26.21,26.21,26.1957,26.1957,917,0
+APRP.US,D,20240709,000000,26.2071,26.2071,26.2071,26.2071,82,0
+APRP.US,D,20240710,000000,26.34,26.3496,26.34,26.3496,199,0
+APRP.US,D,20240711,000000,26.2384,26.2384,26.2384,26.2384,1,0
+APRP.US,D,20240712,000000,26.3181,26.3181,26.3181,26.3181,1,0
+APRP.US,D,20240715,000000,26.3451,26.3451,26.3451,26.3451,1,0
+APRP.US,D,20240716,000000,26.4423,26.4423,26.4423,26.4423,1,0
+APRP.US,D,20240717,000000,26.27,26.27,26.23,26.2445,556,0
+APRP.US,D,20240718,000000,26.18,26.18,26.1241,26.1241,100,0
+APRP.US,D,20240719,000000,26.0226,26.0226,26.0226,26.0226,78,0
+APRP.US,D,20240722,000000,26.189,26.23,26.189,26.199,486,0
+APRP.US,D,20240723,000000,26.1667,26.1667,26.1667,26.1667,1,0
+APRP.US,D,20240724,000000,25.7967,25.7967,25.7967,25.7967,1,0
+APRP.US,D,20240725,000000,25.7468,25.7468,25.7468,25.7468,1,0
+APRP.US,D,20240726,000000,25.8913,25.8913,25.8913,25.8913,1,0
+APRP.US,D,20240729,000000,25.9322,25.9322,25.9322,25.9322,1,0
+APRP.US,D,20240730,000000,25.8744,25.8744,25.8744,25.8744,1,0
+APRP.US,D,20240731,000000,26.239,26.28,26.22,26.22,1035,0
+APRP.US,D,20240801,000000,25.9215,25.9215,25.9215,25.9215,1,0
+APRP.US,D,20240802,000000,25.51,25.5828,25.51,25.5828,735,0
+APRP.US,D,20240805,000000,24.92,25.13,24.92,25.0689,667,0
+APRP.US,D,20240806,000000,25.5,25.5,25.33,25.33,1680,0
+APRP.US,D,20240807,000000,25.5116,25.54,25.1263,25.1263,1092,0
+APRP.US,D,20240808,000000,25.5024,25.5024,25.5024,25.5024,1,0
+APRP.US,D,20240809,000000,25.6126,25.6126,25.6126,25.6126,1,0
+APRP.US,D,20240812,000000,25.6034,25.6034,25.6034,25.6034,1,0
+APRP.US,D,20240813,000000,25.8985,25.8985,25.8985,25.8985,1,0
+APRP.US,D,20240814,000000,25.9834,25.9834,25.9834,25.9834,1,0
+APRP.US,D,20240815,000000,26.2156,26.2156,26.2156,26.2156,1,0
+APRP.US,D,20240816,000000,26.2745,26.2745,26.2745,26.2745,1,0
+APRP.US,D,20240819,000000,26.4268,26.4268,26.4268,26.4268,16,0
+APRP.US,D,20240820,000000,26.4028,26.4028,26.4028,26.4028,1,0
+APRP.US,D,20240821,000000,26.4689,26.4689,26.4689,26.4689,1,0
+APRP.US,D,20240822,000000,26.3039,26.3039,26.3039,26.3039,1,0
+APRP.US,D,20240823,000000,26.5166,26.5166,26.5166,26.5166,1,0
+APRP.US,D,20240826,000000,26.4561,26.4561,26.4561,26.4561,1,0
+APRP.US,D,20240827,000000,26.43,26.5055,26.43,26.5055,4033,0
+APRP.US,D,20240828,000000,26.4263,26.4263,26.4263,26.4263,1,0
+APRP.US,D,20240829,000000,26.4101,26.4101,26.4101,26.4101,1,0
+APRP.US,D,20240830,000000,26.5885,26.5885,26.5885,26.5885,1,0
+APRP.US,D,20240903,000000,26.2132,26.2132,26.2132,26.2132,1,0
+APRP.US,D,20240904,000000,26.2088,26.2088,26.2088,26.2088,1,0
+APRP.US,D,20240905,000000,26.1407,26.1407,26.1407,26.1407,1,0
+APRP.US,D,20240906,000000,25.8708,25.8708,25.8708,25.8708,1,0
+APRP.US,D,20240909,000000,26.0592,26.0592,26.0592,26.0592,1,0
+APRP.US,D,20240910,000000,26.1517,26.1517,26.1517,26.1517,1,0
+APRP.US,D,20240911,000000,26.3273,26.3273,26.3273,26.3273,1,0
+APRP.US,D,20240912,000000,26.4441,26.4441,26.4441,26.4441,1,0
+APRP.US,D,20240913,000000,26.558,26.558,26.558,26.558,1,0
+APRP.US,D,20240916,000000,26.5912,26.5912,26.5912,26.5912,1,0
+APRP.US,D,20240917,000000,26.5671,26.5671,26.5671,26.5671,1,0
+APRP.US,D,20240918,000000,26.5405,26.5405,26.5405,26.5405,1,0
+APRP.US,D,20240919,000000,26.8023,26.8023,26.8023,26.8023,1,0
+APRP.US,D,20240920,000000,26.7816,26.7816,26.7816,26.7816,1,0
+APRP.US,D,20240923,000000,26.8304,26.8304,26.8304,26.8304,1,0
+APRP.US,D,20240924,000000,26.878,26.878,26.878,26.878,1,0
+APRP.US,D,20240925,000000,26.8499,26.8499,26.8499,26.8499,1,0
+APRP.US,D,20240926,000000,26.9144,26.9144,26.9144,26.9144,1,0
+APRP.US,D,20240927,000000,26.892,26.892,26.892,26.892,1,0
+APRP.US,D,20240930,000000,26.83,26.9517,26.83,26.9517,2612,0
+APRP.US,D,20241001,000000,26.824,26.824,26.77,26.8167,1100,0
+APRP.US,D,20241002,000000,26.8195,26.8195,26.8195,26.8195,1,0
+APRP.US,D,20241003,000000,26.78,26.78,26.7598,26.7598,100,0
+APRP.US,D,20241004,000000,26.9398,26.9398,26.9398,26.9398,1,0
+APRP.US,D,20241007,000000,26.776,26.776,26.776,26.776,21,0
+APRP.US,D,20241008,000000,26.8828,26.9245,26.87,26.9245,4581,0
+APRP.US,D,20241009,000000,27,27.0248,27,27.0248,200,0
+APRP.US,D,20241010,000000,26.9898,26.9898,26.9898,26.9898,1,0
+APRP.US,D,20241011,000000,27.0995,27.0995,27.0995,27.0995,1,0
+APRP.US,D,20241014,000000,27.2038,27.2038,27.2038,27.2038,1,0
+APRP.US,D,20241015,000000,27.2172,27.2172,27.0853,27.0853,433,0
+APRP.US,D,20241016,000000,27.1705,27.1705,27.1705,27.1705,1,0
+APRP.US,D,20241017,000000,27.1845,27.1845,27.1845,27.1845,1,0
+APRP.US,D,20241018,000000,27.2498,27.2498,27.2498,27.2498,1,0
+APRP.US,D,20241021,000000,27.2185,27.2185,27.2185,27.2185,1,0
+APRP.US,D,20241022,000000,27.22,27.2465,27.22,27.2465,200,0
+APRP.US,D,20241023,000000,27.05,27.0939,27.05,27.0939,105,0
+APRP.US,D,20241024,000000,27.1624,27.1624,27.1624,27.1624,5,0
+APRP.US,D,20241025,000000,27.1445,27.1445,27.1445,27.1445,5,0
+APRP.US,D,20241028,000000,27.2006,27.2006,27.2006,27.2006,5,0
+APRP.US,D,20241029,000000,27.233,27.233,27.233,27.233,5,0
+APRP.US,D,20241030,000000,27.1899,27.1899,27.1899,27.1899,5,0
+APRP.US,D,20241031,000000,26.924,26.924,26.924,26.924,5,0
+APRP.US,D,20241101,000000,27.0138,27.0138,27,27,2508,0
+APRP.US,D,20241104,000000,26.91,26.92,26.87,26.8855,2000,0
+APRP.US,D,20241105,000000,26.93,27.0567,26.93,27.0567,1300,0
+APRP.US,D,20241106,000000,27.33,27.4643,27.33,27.4643,6500,0
+APRP.US,D,20241107,000000,27.5756,27.5756,27.5756,27.5756,5,0
+APRP.US,D,20241108,000000,27.6351,27.6351,27.6351,27.6351,5,0
+APRP.US,D,20241112,000000,27.58,27.5853,27.58,27.5853,200,0
+APRP.US,D,20241114,000000,27.58,27.58,27.4996,27.4996,400,0
+APRP.US,D,20241115,000000,27.32,27.32,27.3061,27.3061,200,0
+APRP.US,D,20241118,000000,27.41,27.41,27.3748,27.3748,200,0
+APRP.US,D,20241119,000000,27.33,27.4894,27.33,27.4894,6027,0
+APRP.US,D,20241120,000000,27.38,27.495,27.38,27.495,3200,0
+APRP.US,D,20241121,000000,27.48,27.5964,27.48,27.5964,100,0
+APRP.US,D,20241125,000000,27.68,27.715,27.68,27.715,200,0
+APRP.US,D,20241126,000000,27.8,27.8221,27.8,27.8221,930,0
+APRP.US,D,20241203,000000,27.85,27.8922,27.755,27.8922,1510,0
+APRP.US,D,20241204,000000,27.9408,27.98,27.9407,27.98,700,0
+APRP.US,D,20241205,000000,27.93,27.9375,27.91,27.9375,300,0
+APRP.US,D,20241213,000000,27.92,27.9248,27.92,27.9248,120,0
+APRP.US,D,20241218,000000,27.5,27.5292,27.5,27.5292,200,0
+APRP.US,D,20241219,000000,27.55,27.55,27.5003,27.5003,500,0
+APRP.US,D,20241220,000000,27.44,27.6147,27.44,27.6147,200,0
+APRP.US,D,20241223,000000,27.62,27.7834,27.62,27.7834,167,0
+APRP.US,D,20241227,000000,27.75,27.7807,27.75,27.7807,200,0
+APRP.US,D,20241230,000000,27.54,27.647,27.54,27.647,133,0
+APRP.US,D,20241231,000000,27.67,27.67,27.5693,27.5693,100,0
+APRP.US,D,20250102,000000,27.45,27.5466,27.45,27.5466,100,0
+APRP.US,D,20250103,000000,27.67,27.74,27.67,27.7355,300,0
+APRP.US,D,20250106,000000,27.91,27.91,27.8187,27.8187,100,0
+APRP.US,D,20250107,000000,27.77,27.77,27.6452,27.6452,900,0
+APRP.US,D,20250108,000000,27.62,27.6922,27.62,27.6922,178,0
+APRP.US,D,20250110,000000,27.4,27.49,27.4,27.4251,4189,0
+APRP.US,D,20250115,000000,27.87,27.87,27.8159,27.8159,852,0
+APRP.US,D,20250121,000000,28.14,28.14,28.1105,28.1105,1844,0
+APRP.US,D,20250123,000000,28.19,28.29,28.19,28.29,1968,0
+APRP.US,D,20250128,000000,28.21,28.21,28.1898,28.1898,308,0
+APRP.US,D,20250131,000000,28.26,28.26,28.1337,28.1337,135,0
+APRP.US,D,20250210,000000,28.28,28.29,28.2558,28.2558,7962,0
+APRP.US,D,20250211,000000,28.29,28.31,28.2744,28.2744,757,0
+APRP.US,D,20250218,000000,28.48,28.4827,28.48,28.4827,2300,0
+APRP.US,D,20250220,000000,28.4,28.475,28.4,28.475,200,0
+APRP.US,D,20250221,000000,28.33,28.33,28.2084,28.2084,201,0
+APRP.US,D,20250224,000000,28.24,28.24,28.24,28.24,200,0
+APRP.US,D,20250225,000000,28.09,28.09,28.0641,28.0641,100,0
+APRP.US,D,20250227,000000,28.05,28.05,27.731,27.731,215,0
+APRP.US,D,20250228,000000,27.67,28.0284,27.67,28.0284,2718,0
+APRP.US,D,20250303,000000,28.1,28.1,27.653,27.653,1150,0
+APRP.US,D,20250304,000000,27.7,27.7141,27.4183,27.4183,482,0
+APRP.US,D,20250305,000000,27.5,27.6939,27.5,27.6939,125,0
+APRP.US,D,20250306,000000,27.53,27.53,27.2883,27.2883,114,0
+APRP.US,D,20250307,000000,27.33,27.4349,27.18,27.4349,1845,0
+APRP.US,D,20250310,000000,26.87,26.87,26.7817,26.7817,10030,0
+APRP.US,D,20250313,000000,26.5099,26.51,26.3452,26.3452,522,0
+APRP.US,D,20250318,000000,26.7,26.72,26.6552,26.6552,630,0
+APRP.US,D,20250325,000000,27.36,27.3818,27.36,27.3818,196,0
+APRP.US,D,20250327,000000,27.02,27.02,27.003,27.003,508,0
+APRP.US,D,20250328,000000,26.48,26.48,26.4557,26.4557,400,0
+APRP.US,D,20250331,000000,26.5,26.6089,26.5,26.6089,1155,0
+APRP.US,D,20250401,000000,26.62,26.8,26.55,26.7069,70072,0
+APRP.US,D,20250402,000000,26.71,26.845,26.71,26.8215,8038,0
+APRP.US,D,20250403,000000,26.31,26.31,26.03,26.0517,4886,0
+APRP.US,D,20250404,000000,25.69,25.69,24.998,24.998,17341,0
+APRP.US,D,20250407,000000,24.62,24.8808,24.5,24.8808,15241,0
+APRP.US,D,20250408,000000,25.48,25.48,24.49,24.6103,17228,0
+APRP.US,D,20250409,000000,24.77,26.0678,24.6299,26.0678,10275,0
+APRP.US,D,20250410,000000,25.62,25.62,25.4984,25.4984,352,0
+APRP.US,D,20250411,000000,25.82,25.87,25.78,25.84,1375,0
+APRP.US,D,20250414,000000,26.125,26.16,25.87,26.0011,3796,0
+APRP.US,D,20250415,000000,26.07,26.07,25.98,25.98,227,0
+APRP.US,D,20250416,000000,25.835,25.835,25.52,25.6054,2178,0
+APRP.US,D,20250417,000000,25.61,25.79,25.61,25.62,3535,0
+APRP.US,D,20250421,000000,25.25,25.26,25.18,25.23,3796,0
+APRP.US,D,20250424,000000,26.26,26.325,26.2045,26.28,36794,0
+APRP.US,D,20250425,000000,26.17,26.3775,26.17,26.3775,205,0
+APRP.US,D,20250430,000000,26.3,26.492,26.265,26.492,4590,0
+APRP.US,D,20250501,000000,26.65,26.65,26.5727,26.5727,411,0
+APRP.US,D,20250505,000000,26.79,26.8,26.6812,26.6812,927,0
+APRP.US,D,20250506,000000,26.54,26.6,26.54,26.5826,806,0
+APRP.US,D,20250507,000000,26.6,26.6187,26.5,26.6187,1178,0
+APRP.US,D,20250509,000000,26.7699,26.77,26.7167,26.7167,700,0
+APRP.US,D,20250512,000000,27.09,27.2071,27.09,27.2071,415,0
+APRP.US,D,20250513,000000,27.3,27.36,27.3,27.3284,2342,0
+APRP.US,D,20250514,000000,27.36,27.37,27.33,27.33,373,0
+APRP.US,D,20250519,000000,27.5,27.5,27.4676,27.487,2931,0
+APRP.US,D,20250602,000000,27.4022,27.4813,27.4022,27.4813,136,0
+APRP.US,D,20250603,000000,27.59,27.59,27.5609,27.5609,818,0
+APRP.US,D,20250605,000000,27.6,27.6,27.5,27.5129,1048,0
+APRP.US,D,20250610,000000,27.73,27.74,27.7156,27.7156,9307,0
+APRP.US,D,20250616,000000,27.72,27.72,27.7109,27.7109,1916,0
+APRP.US,D,20250618,000000,27.68,27.68,27.6355,27.6355,803,0
+APRP.US,D,20250623,000000,27.735,27.7556,27.71,27.7556,1900,0
+APRP.US,D,20250627,000000,28.06,28.1,28.06,28.0692,518,0
+APRP.US,D,20250701,000000,28.12,28.14,28.12,28.14,4208,0
+APRP.US,D,20250710,000000,28.29,28.3,28.24,28.27,2427,0
+APRP.US,D,20250716,000000,28.22,28.2383,28.22,28.2383,100,0
+APRP.US,D,20250723,000000,28.3805,28.4203,28.3805,28.4203,103,0
+APRP.US,D,20250725,000000,28.48,28.495,28.48,28.495,215,0
+APRP.US,D,20250730,000000,28.45,28.4608,28.45,28.4608,2474,0
+APRP.US,D,20250801,000000,28.3,28.3,28.2698,28.2698,126,0
+APRP.US,D,20250805,000000,28.49,28.49,28.4112,28.4112,393,0
+APRP.US,D,20250811,000000,28.57,28.5986,28.5586,28.5588,1503,0
+APRP.US,D,20250813,000000,28.6965,28.6965,28.67,28.685,318,0
+APRP.US,D,20250814,000000,28.67,28.6876,28.67,28.6876,114,0
+APRP.US,D,20250819,000000,28.67,28.67,28.6305,28.6305,207,0
+APRP.US,D,20250821,000000,28.58,28.58,28.5736,28.5736,538,0
+APRP.US,D,20250822,000000,28.74,28.7433,28.74,28.7433,163,0
+APRP.US,D,20250825,000000,28.7,28.71,28.6953,28.6953,2006,0
+APRP.US,D,20250826,000000,28.68,28.7296,28.68,28.7296,5228,0
+APRP.US,D,20250828,000000,28.8,28.81,28.7848,28.7848,2151,0
+APRP.US,D,20250902,000000,28.64,28.6759,28.64,28.6759,123,0
+APRP.US,D,20250903,000000,28.69,28.7309,28.69,28.7309,223,0
+APRP.US,D,20250904,000000,28.76,28.8125,28.76,28.8125,1100,0
+APRP.US,D,20250908,000000,28.83,28.8402,28.83,28.8402,275,0
+APRP.US,D,20250909,000000,28.84,28.84,28.84,28.84,782,0
+APRP.US,D,20250910,000000,28.88,28.89,28.85,28.85,2728,0
+APRP.US,D,20250912,000000,28.94,28.9407,28.94,28.9407,106,0
+APRP.US,D,20250915,000000,28.95,28.9626,28.95,28.9626,101,0
+APRP.US,D,20250919,000000,29.02,29.03,29.0004,29.0004,576,0
+APRP.US,D,20250922,000000,28.985,29.0145,28.985,29.0145,513,0
+APRP.US,D,20250925,000000,28.95,28.95,28.91,28.93,12892,0
+APRP.US,D,20250929,000000,29.01,29.0141,29,29.0141,1339,0
+APRP.US,D,20251002,000000,29.06,29.08,29.06,29.0643,211,0
+APRP.US,D,20251003,000000,29.08,29.08,29.06,29.0664,383,0
+APRP.US,D,20251007,000000,29.08,29.08,29.0566,29.0566,205,0
+APRP.US,D,20251008,000000,29.11,29.125,29.11,29.125,6405,0
+APRP.US,D,20251009,000000,29.09,29.1103,29.09,29.1103,111,0
+APRP.US,D,20251010,000000,29.15,29.15,28.8662,28.8662,11912,0
+APRP.US,D,20251014,000000,28.95,29.0046,28.95,29.0046,3492,0
+APRP.US,D,20251015,000000,29.07,29.07,29.0214,29.0214,3557,0
+APRP.US,D,20251016,000000,29.06,29.06,28.93,28.9338,9536,0
+APRP.US,D,20251017,000000,28.96,29.0374,28.96,29.0374,831,0
+APRP.US,D,20251020,000000,29.1532,29.17,29.1532,29.1594,4641,0
+APRP.US,D,20251021,000000,29.16,29.18,29.16,29.1627,1757,0
+APRP.US,D,20251022,000000,29.14,29.14,29.1281,29.1281,115,0
+APRP.US,D,20251023,000000,29.2,29.2,29.1764,29.1764,1716,0
+APRP.US,D,20251027,000000,29.27,29.3,29.27,29.29,1503,0
+APRP.US,D,20251028,000000,29.28,29.31,29.28,29.287,1983,0
+APRP.US,D,20251029,000000,29.27,29.2745,29.27,29.2745,181,0
+APRP.US,D,20251030,000000,29.2535,29.2535,29.2194,29.2194,500,0
+APRP.US,D,20251031,000000,29.24,29.24,29.235,29.235,2369,0
+APRP.US,D,20251103,000000,29.22,29.27,29.22,29.255,4467,0
+APRP.US,D,20251104,000000,29.2,29.27,29.195,29.195,8125,0
+APRP.US,D,20251105,000000,29.255,29.255,29.2463,29.2463,2128,0
+APRP.US,D,20251106,000000,29.2,29.2,29.185,29.185,2328,0
+APRP.US,D,20251110,000000,29.31,29.31,29.2961,29.2961,1698,0
+APRP.US,D,20251111,000000,29.29,29.31,29.29,29.3075,2463,0
+APRP.US,D,20251112,000000,29.3,29.31,29.3,29.3091,1167,0
+APRP.US,D,20251113,000000,29.26,29.26,29.1766,29.1766,138,0
+APRP.US,D,20251114,000000,29.21,29.21,29.2016,29.2016,318,0
+APRP.US,D,20251117,000000,29.2,29.2,29.1341,29.1341,203,0
+APRP.US,D,20251118,000000,29.04,29.0646,29.01,29.0646,485,0
+APRP.US,D,20251119,000000,29.12,29.12,29.04,29.0932,40537,0
+APRP.US,D,20251120,000000,29.23,29.23,28.975,28.99,2343,0
+APRP.US,D,20251121,000000,29,29.0679,29,29.0679,403,0
+APRP.US,D,20251125,000000,29.33,29.33,29.3159,29.3159,4919,0
+APRP.US,D,20251126,000000,29.39,29.39,29.3712,29.3712,1322,0
+APRP.US,D,20251201,000000,29.42,29.42,29.41,29.41,1411,0
+APRP.US,D,20251203,000000,29.47,29.47,29.455,29.455,217,0
+APRP.US,D,20251204,000000,29.47,29.48,29.4684,29.4684,640,0
+APRP.US,D,20251205,000000,29.51,29.52,29.51,29.5198,2843,0
+APRP.US,D,20251208,000000,29.51,29.51,29.4763,29.4763,554,0
+APRP.US,D,20251209,000000,29.5,29.5,29.485,29.485,581,0
+APRP.US,D,20251210,000000,29.52,29.55,29.52,29.539,951,0
+APRP.US,D,20251212,000000,29.53,29.55,29.5,29.525,1753,0
+APRP.US,D,20251218,000000,29.535,29.5473,29.535,29.545,1618,0
+APRP.US,D,20251222,000000,29.67,29.68,29.665,29.665,15660,0
+APRP.US,D,20251224,000000,29.71,29.71,29.705,29.705,2137,0
+APRP.US,D,20251229,000000,29.72,29.73,29.72,29.73,1505,0
+APRP.US,D,20251230,000000,29.74,29.74,29.73,29.73,2999,0
+APRP.US,D,20251231,000000,29.73,29.74,29.7194,29.7194,3458,0
+APRP.US,D,20260102,000000,29.72,29.75,29.72,29.75,5308,0
+APRP.US,D,20260105,000000,29.76,29.76,29.76,29.76,334,0
+APRP.US,D,20260106,000000,29.7753,29.7949,29.7753,29.7949,336,0
+APRP.US,D,20260107,000000,29.78,29.78,29.78,29.78,5938,0
+APRP.US,D,20260108,000000,29.8,29.8,29.79,29.79,3014,0
+APRP.US,D,20260109,000000,29.83,29.83,29.83,29.83,2469,0
+APRP.US,D,20260113,000000,29.824,29.824,29.815,29.815,517,0
+APRP.US,D,20260114,000000,29.78,29.8,29.78,29.8,255,0
+APRP.US,D,20260115,000000,29.835,29.835,29.83,29.8301,2768,0
+APRP.US,D,20260116,000000,29.84,29.84,29.8396,29.8396,790,0
+APRP.US,D,20260120,000000,29.72,29.72,29.72,29.72,1608,0
+APRP.US,D,20260122,000000,29.8484,29.86,29.8484,29.855,3090,0
+APRP.US,D,20260123,000000,29.87,29.87,29.8636,29.8636,5704,0
+APRP.US,D,20260126,000000,29.89,29.89,29.88,29.88,7477,0
+APRP.US,D,20260127,000000,29.92,29.92,29.88,29.9,3333,0
+APRP.US,D,20260128,000000,29.88,29.9,29.87,29.9,450,0
+APRP.US,D,20260129,000000,29.85,29.885,29.848,29.885,3923,0
+APRP.US,D,20260130,000000,29.85,29.88,29.85,29.875,6658,0
+APRP.US,D,20260202,000000,29.93,29.93,29.9245,29.9245,20166,0
+APRP.US,D,20260203,000000,29.885,29.8851,29.885,29.8851,431,0
+APRP.US,D,20260204,000000,29.87,29.87,29.8652,29.8652,764,0
+APRP.US,D,20260205,000000,29.81,29.81,29.788,29.788,1511,0
+APRP.US,D,20260206,000000,29.89,29.9229,29.89,29.9229,158,0
+APRP.US,D,20260210,000000,29.96,29.96,29.96,29.96,2742,0
+APRP.US,D,20260212,000000,29.95,29.95,29.72,29.72,4920,0
+APRP.US,D,20260213,000000,29.9,29.9,29.8796,29.8796,600,0
+APRP.US,D,20260217,000000,29.8204,29.94,29.8204,29.94,4880,0

daily/us/nyse etfs/1/arkb.us.txt

@@ -0,0 +1,527 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARKB.US,D,20240112,000000,15.53,15.54,14.5,14.62,10364367,0
+ARKB.US,D,20240116,000000,14.4333,14.5567,14.1034,14.5033,8599581,0
+ARKB.US,D,20240117,000000,14.2167,14.3533,14.1,14.2867,3750834,0
+ARKB.US,D,20240118,000000,14.2667,14.3067,13.57,13.65,8620797,0
+ARKB.US,D,20240119,000000,13.7367,14.09,13.46,13.91,6289692,0
+ARKB.US,D,20240122,000000,13.5967,13.64,13.1527,13.4017,9714858,0
+ARKB.US,D,20240123,000000,12.97,13.22,12.8733,13.0733,8473416,0
+ARKB.US,D,20240124,000000,13.35,13.42,13.18,13.2,7111191,0
+ARKB.US,D,20240125,000000,13.3567,13.3781,13.19,13.29,3728853,0
+ARKB.US,D,20240126,000000,13.7467,14.0867,13.7133,14.0067,7229586,0
+ARKB.US,D,20240129,000000,14.01,14.453,13.9333,14.4033,7533081,0
+ARKB.US,D,20240130,000000,14.48,14.5932,14.4167,14.5367,6047802,0
+ARKB.US,D,20240131,000000,14.25,14.5967,14.1733,14.1833,4866225,0
+ARKB.US,D,20240201,000000,14.1367,14.4333,14.1267,14.3533,5284200,0
+ARKB.US,D,20240202,000000,14.2467,14.5,14.2367,14.3167,6437688,0
+ARKB.US,D,20240205,000000,14.4567,14.4732,14.1,14.1267,3540675,0
+ARKB.US,D,20240206,000000,14.2967,14.47,14.2833,14.3733,4214139,0
+ARKB.US,D,20240207,000000,14.39,14.77,14.3033,14.7233,5939691,0
+ARKB.US,D,20240208,000000,15.0433,15.23,14.9733,15.2,6431940,0
+ARKB.US,D,20240209,000000,15.6867,16.09,15.61,15.8667,7257918,0
+ARKB.US,D,20240212,000000,16.0867,16.8333,16.07,16.77,6404208,0
+ARKB.US,D,20240213,000000,16.3567,16.53,16.14,16.49,9443760,0
+ARKB.US,D,20240214,000000,17.2567,17.4,17.11,17.2733,11683452,0
+ARKB.US,D,20240215,000000,17.5267,17.653,17.23,17.28,10072605,0
+ARKB.US,D,20240216,000000,17.45,17.52,17.2367,17.3233,5675787,0
+ARKB.US,D,20240220,000000,17.48,17.48,16.94,17.36,8202819,0
+ARKB.US,D,20240221,000000,17,17.16,16.8967,17.0067,11457399,0
+ARKB.US,D,20240222,000000,17.05,17.3833,17.02,17.37,3781377,0
+ARKB.US,D,20240223,000000,17.09,17.1233,16.8867,17.0467,4056363,0
+ARKB.US,D,20240226,000000,17.1533,18.3467,17.1433,18.1767,15595518,0
+ARKB.US,D,20240227,000000,18.9933,19.25,18.7767,19.0467,10775688,0
+ARKB.US,D,20240228,000000,20.1133,21.47,19.7133,20.1667,21924471,0
+ARKB.US,D,20240229,000000,21.1533,21.2467,20.1467,20.76,9501279,0
+ARKB.US,D,20240301,000000,20.8367,21.1367,20.4167,21.06,5721984,0
+ARKB.US,D,20240304,000000,21.83,22.7,21.8167,22.5967,12509673,0
+ARKB.US,D,20240305,000000,22.6067,23.1733,19.8667,20.68,25505328,0
+ARKB.US,D,20240306,000000,22.3167,22.5633,21.8,22.3667,8527068,0
+ARKB.US,D,20240307,000000,22.4933,22.7433,22.26,22.5933,10588155,0
+ARKB.US,D,20240308,000000,22.75,23.4929,22.0833,23.13,11887251,0
+ARKB.US,D,20240311,000000,24.15,24.3367,23.82,24.0667,14723700,0
+ARKB.US,D,20240312,000000,24.1267,24.4267,22.91,23.8,22278156,0
+ARKB.US,D,20240313,000000,24.2633,24.5406,23.92,24.5367,11204055,0
+ARKB.US,D,20240314,000000,24.24,24.27,22.8033,23.14,17618820,0
+ARKB.US,D,20240315,000000,22.6167,23.5767,22.48,23.05,9571347,0
+ARKB.US,D,20240318,000000,22.6567,22.8583,22.19,22.2867,9556149,0
+ARKB.US,D,20240319,000000,21.2467,21.9367,20.75,21.47,14887470,0
+ARKB.US,D,20240320,000000,21.1467,22.0367,20.6933,21.9733,16595490,0
+ARKB.US,D,20240321,000000,22.5667,22.5733,21.6367,21.74,10282185,0
+ARKB.US,D,20240322,000000,21.3933,21.4467,20.8833,21.3333,8810772,0
+ARKB.US,D,20240325,000000,22.3433,23.7467,22.3367,23.71,12595974,0
+ARKB.US,D,20240326,000000,23.63,23.68,23.1233,23.1767,7525776,0
+ARKB.US,D,20240327,000000,23.9,23.9467,22.8134,22.9,8552610,0
+ARKB.US,D,20240328,000000,23.7233,23.93,23.51,23.66,9550374,0
+ARKB.US,D,20240401,000000,23.3833,23.4,22.7033,23.26,5875788,0
+ARKB.US,D,20240402,000000,21.6433,22.1133,21.5167,21.99,5929350,0
+ARKB.US,D,20240403,000000,21.92,22.3314,21.8567,21.9567,3618768,0
+ARKB.US,D,20240404,000000,22.46,23.1433,22.3883,22.8467,5533956,0
+ARKB.US,D,20240405,000000,22.3233,22.8867,22.29,22.4767,5459952,0
+ARKB.US,D,20240408,000000,24.08,24.0867,23.75,23.93,6236430,0
+ARKB.US,D,20240409,000000,23.58,23.6731,22.7433,22.9933,7454817,0
+ARKB.US,D,20240410,000000,22.55,23.3833,22.4833,23.3833,6188508,0
+ARKB.US,D,20240411,000000,23.6,23.64,23.1833,23.5033,5789469,0
+ARKB.US,D,20240412,000000,23.38,23.4334,21.73,22.2967,10749339,0
+ARKB.US,D,20240415,000000,22.1,22.1833,20.7767,21.1033,8256123,0
+ARKB.US,D,20240416,000000,21.08,21.1233,20.5667,20.9067,4731087,0
+ARKB.US,D,20240417,000000,20.8033,20.9967,19.8733,20.35,8520732,0
+ARKB.US,D,20240418,000000,20.8033,21.4,20.6367,21.1867,7046049,0
+ARKB.US,D,20240419,000000,21.5833,21.7167,21.1983,21.4733,5399544,0
+ARKB.US,D,20240422,000000,22.0533,22.29,21.9039,22.2,4820997,0
+ARKB.US,D,20240423,000000,22.0433,22.3967,22.0433,22.1833,2796327,0
+ARKB.US,D,20240424,000000,22.0033,22.11,21.2267,21.3033,8093688,0
+ARKB.US,D,20240425,000000,21.0567,21.6433,20.95,21.5867,3738588,0
+ARKB.US,D,20240426,000000,21.2533,21.59,21.0933,21.24,2640003,0
+ARKB.US,D,20240429,000000,20.8367,21.0633,20.5634,20.99,3862005,0
+ARKB.US,D,20240430,000000,20.3733,20.4867,19.6367,19.6933,7215051,0
+ARKB.US,D,20240501,000000,19.21,19.8033,18.8433,18.9567,7567773,0
+ARKB.US,D,20240502,000000,19.5833,19.8667,19.4033,19.7933,5177226,0
+ARKB.US,D,20240503,000000,20.4333,20.76,20.4,20.7133,4213518,0
+ARKB.US,D,20240506,000000,21.2067,21.4129,20.9133,21.08,3187617,0
+ARKB.US,D,20240507,000000,21.1667,21.45,20.9233,21.0167,3126876,0
+ARKB.US,D,20240508,000000,20.67,20.9344,20.5833,20.7133,1900293,0
+ARKB.US,D,20240509,000000,20.44,20.91,20.2833,20.8333,3365934,0
+ARKB.US,D,20240510,000000,20.9633,21.05,20.0467,20.2133,5575977,0
+ARKB.US,D,20240513,000000,20.93,21.16,20.8567,21.0633,3586266,0
+ARKB.US,D,20240514,000000,20.6567,20.75,20.3667,20.5233,2188923,0
+ARKB.US,D,20240515,000000,21.4367,22.1533,21.32,22.02,6952887,0
+ARKB.US,D,20240516,000000,22,22.1538,21.53,21.74,3244224,0
+ARKB.US,D,20240517,000000,22.1267,22.5167,21.95,22.38,3312837,0
+ARKB.US,D,20240520,000000,22.3467,23.4033,22.255,23.4,5621799,0
+ARKB.US,D,20240521,000000,23.66,23.7733,23.05,23.1033,4255737,0
+ARKB.US,D,20240522,000000,23.25,23.5733,23.0633,23.2167,2849676,0
+ARKB.US,D,20240523,000000,23.0833,23.1367,22.2267,22.3767,4687152,0
+ARKB.US,D,20240524,000000,22.4567,23.13,22.3,23.08,3838914,0
+ARKB.US,D,20240528,000000,22.7933,22.855,22.3933,22.7967,3891756,0
+ARKB.US,D,20240529,000000,22.6033,22.65,22.3633,22.4067,2794758,0
+ARKB.US,D,20240530,000000,22.7133,23.1967,22.6733,22.9167,3951726,0
+ARKB.US,D,20240531,000000,22.8867,22.9183,22.175,22.5167,5303418,0
+ARKB.US,D,20240603,000000,23.2267,23.45,22.8467,23.0867,4742802,0
+ARKB.US,D,20240604,000000,23.1533,23.7,23.0767,23.4967,5390094,0
+ARKB.US,D,20240605,000000,23.7167,23.95,23.4467,23.7733,3614352,0
+ARKB.US,D,20240606,000000,23.72,23.89,23.4567,23.49,3377307,0
+ARKB.US,D,20240607,000000,23.7767,23.8867,22.75,23.0567,6935133,0
+ARKB.US,D,20240610,000000,23.0867,23.37,23.0367,23.1533,2238474,0
+ARKB.US,D,20240611,000000,22.3933,22.5167,21.9833,22.4467,5383353,0
+ARKB.US,D,20240612,000000,23.0767,23.3499,22.3967,22.5,6848028,0
+ARKB.US,D,20240613,000000,22.6667,22.7517,22.0367,22.17,5591886,0
+ARKB.US,D,20240614,000000,22.41,22.4333,21.6551,21.8067,6059445,0
+ARKB.US,D,20240617,000000,21.8733,22.41,21.6567,22.2233,3430113,0
+ARKB.US,D,20240618,000000,21.6233,21.775,21.3133,21.4467,3980412,0
+ARKB.US,D,20240620,000000,21.76,21.8167,21.4867,21.67,3860661,0
+ARKB.US,D,20240621,000000,21.19,21.4433,21.1073,21.4033,2471733,0
+ARKB.US,D,20240624,000000,20.4,20.5333,19.6367,19.7467,10519734,0
+ARKB.US,D,20240625,000000,20.3767,20.78,20.3033,20.6367,10500084,0
+ARKB.US,D,20240626,000000,20.4967,20.636,20.2067,20.3033,3252945,0
+ARKB.US,D,20240627,000000,20.5067,20.78,20.4267,20.4567,2869011,0
+ARKB.US,D,20240628,000000,20.46,20.59,19.9367,19.9933,3005298,0
+ARKB.US,D,20240701,000000,20.9367,21.28,20.8067,21.0567,6264036,0
+ARKB.US,D,20240702,000000,20.93,21.0233,20.5567,20.6067,3497949,0
+ARKB.US,D,20240703,000000,20.0833,20.2267,19.945,20.1367,2785002,0
+ARKB.US,D,20240705,000000,18.5167,19.01,18.45,18.8533,9312504,0
+ARKB.US,D,20240708,000000,19.0433,19.1167,18.3167,18.8133,7342257,0
+ARKB.US,D,20240709,000000,19.0633,19.4167,18.9733,19.2833,4011033,0
+ARKB.US,D,20240710,000000,19.3233,19.33,19.1,19.1333,3787437,0
+ARKB.US,D,20240711,000000,19.58,19.6433,19.0467,19.1233,4792584,0
+ARKB.US,D,20240712,000000,19.1667,19.52,19.1633,19.2067,5105238,0
+ARKB.US,D,20240715,000000,20.9167,21.3133,20.8233,21.1533,7960374,0
+ARKB.US,D,20240716,000000,21.2967,21.7467,21.0267,21.7433,4902276,0
+ARKB.US,D,20240717,000000,21.5733,21.7967,21.27,21.53,3445503,0
+ARKB.US,D,20240718,000000,21.6183,21.6467,21.06,21.1867,3770538,0
+ARKB.US,D,20240719,000000,21.36,22.4933,21.3433,22.4333,9190938,0
+ARKB.US,D,20240722,000000,22.5367,22.77,22.1833,22.77,4378590,0
+ARKB.US,D,20240723,000000,22.18,22.4433,21.7933,21.8367,4168995,0
+ARKB.US,D,20240724,000000,22.2033,22.3667,21.8367,21.8733,3900183,0
+ARKB.US,D,20240725,000000,21.4167,21.7,21.1067,21.54,4383099,0
+ARKB.US,D,20240726,000000,22.4567,22.72,22.2867,22.68,4295763,0
+ARKB.US,D,20240729,000000,23.21,23.23,22.12,22.4233,8012670,0
+ARKB.US,D,20240730,000000,22.1933,22.2867,21.81,21.9467,4154484,0
+ARKB.US,D,20240731,000000,22.12,22.25,21.61,21.7233,3778581,0
+ARKB.US,D,20240801,000000,21.4933,21.6,20.71,21.0667,10461594,0
+ARKB.US,D,20240802,000000,21.5767,21.8167,20.76,20.8267,6218124,0
+ARKB.US,D,20240805,000000,16.59,18.5033,16.51,17.8133,17231466,0
+ARKB.US,D,20240806,000000,18.3667,19.0033,18.1333,18.9033,6945945,0
+ARKB.US,D,20240807,000000,19.06,19.1467,18.1909,18.2267,7175733,0
+ARKB.US,D,20240808,000000,19.25,19.95,18.8833,19.7933,6178335,0
+ARKB.US,D,20240809,000000,20.1,20.3533,19.8267,20.24,3142728,0
+ARKB.US,D,20240812,000000,19.8367,20.1965,19.26,19.66,4372635,0
+ARKB.US,D,20240813,000000,19.6333,20.5067,19.61,20.2733,2668302,0
+ARKB.US,D,20240814,000000,20.2505,20.3,19.53,19.62,5080719,0
+ARKB.US,D,20240815,000000,19.7067,19.9333,18.88,19.0067,5583699,0
+ARKB.US,D,20240816,000000,19.52,19.9433,19.21,19.9,3911946,0
+ARKB.US,D,20240819,000000,19.5633,19.7567,19.3467,19.6433,2076393,0
+ARKB.US,D,20240820,000000,20.1667,20.3155,19.49,19.8333,3636117,0
+ARKB.US,D,20240821,000000,19.79,20.55,19.6027,20.55,3797772,0
+ARKB.US,D,20240822,000000,20.26,20.2967,20.0133,20.08,2445924,0
+ARKB.US,D,20240823,000000,20.3433,21.2833,20.2533,21.22,8665038,0
+ARKB.US,D,20240826,000000,21.27,21.2867,21.0033,21.0967,3279507,0
+ARKB.US,D,20240827,000000,20.7867,20.8124,20.4593,20.6933,2546034,0
+ARKB.US,D,20240828,000000,19.9433,19.9867,19.2667,19.61,5318739,0
+ARKB.US,D,20240829,000000,20.0567,20.3667,19.6167,19.74,7066746,0
+ARKB.US,D,20240830,000000,19.8367,19.9267,19.22,19.5433,5625222,0
+ARKB.US,D,20240903,000000,19.6733,19.6867,19.15,19.3167,2491368,0
+ARKB.US,D,20240904,000000,18.8033,19.4885,18.6867,19.3333,5095281,0
+ARKB.US,D,20240905,000000,18.86,19.0667,18.5633,18.6633,3590694,0
+ARKB.US,D,20240906,000000,18.89,18.9433,17.7267,17.8167,5876364,0
+ARKB.US,D,20240909,000000,18.46,19.0567,18.2517,19.0367,5656656,0
+ARKB.US,D,20240910,000000,18.9467,19.3333,18.8167,19.3167,1578885,0
+ARKB.US,D,20240911,000000,18.9333,19.32,18.4933,19.1933,4677513,0
+ARKB.US,D,20240912,000000,19.23,19.51,19.0867,19.4667,2159463,0
+ARKB.US,D,20240913,000000,19.2333,20.0067,19.2167,19.91,5260125,0
+ARKB.US,D,20240916,000000,19.4833,19.5033,19.13,19.3,2319177,0
+ARKB.US,D,20240917,000000,19.7433,20.44,19.6133,19.9667,6385506,0
+ARKB.US,D,20240918,000000,19.9533,20.4267,19.7,20.0033,2914296,0
+ARKB.US,D,20240919,000000,21.0767,21.2833,20.8778,21.07,2162124,0
+ARKB.US,D,20240920,000000,20.96,21.15,20.78,20.9233,2092146,0
+ARKB.US,D,20240923,000000,21.0733,21.2433,20.9933,21.0833,2321328,0
+ARKB.US,D,20240924,000000,21.12,21.4433,20.8767,21.4233,1906650,0
+ARKB.US,D,20240925,000000,21.1433,21.3083,20.9633,21.0467,1117089,0
+ARKB.US,D,20240926,000000,21.4333,21.9467,21.36,21.5633,5789604,0
+ARKB.US,D,20240927,000000,21.8767,22.18,21.79,21.8867,5879484,0
+ARKB.US,D,20240930,000000,21.2833,21.34,20.975,21.1567,3000606,0
+ARKB.US,D,20241001,000000,21.09,21.12,20.3,20.5633,5548086,0
+ARKB.US,D,20241002,000000,20.2633,20.7633,19.9713,20.0433,4040922,0
+ARKB.US,D,20241003,000000,20.13,20.3267,19.9433,20.3233,2630307,0
+ARKB.US,D,20241004,000000,20.4867,20.8167,20.23,20.7933,2413698,0
+ARKB.US,D,20241007,000000,21.0033,21.4767,20.8933,21.1233,2791815,0
+ARKB.US,D,20241008,000000,20.83,21.05,20.5833,20.7267,3163767,0
+ARKB.US,D,20241009,000000,20.6,20.7717,20.23,20.3033,1816890,0
+ARKB.US,D,20241010,000000,20.33,20.3333,19.5867,19.8733,2799288,0
+ARKB.US,D,20241011,000000,20.44,21.1333,20.44,21.0267,5747043,0
+ARKB.US,D,20241014,000000,21.5633,22.1033,21.52,21.96,7415850,0
+ARKB.US,D,20241015,000000,21.95,22.6567,21.5833,22.3267,7316277,0
+ARKB.US,D,20241016,000000,22.61,22.7567,22.37,22.5733,2829378,0
+ARKB.US,D,20241017,000000,22.3033,22.5433,22.1867,22.2633,2756430,0
+ARKB.US,D,20241018,000000,22.5967,23.0067,22.56,22.87,3651894,0
+ARKB.US,D,20241021,000000,22.6233,22.6233,22.24,22.56,3329082,0
+ARKB.US,D,20241022,000000,22.3267,22.5367,22.1667,22.46,2722086,0
+ARKB.US,D,20241023,000000,22.1333,22.2567,21.69,22.1,3300405,0
+ARKB.US,D,20241024,000000,22.4933,22.7367,22.4033,22.73,2117568,0
+ARKB.US,D,20241025,000000,22.6433,22.9,21.9218,22.2233,7313412,0
+ARKB.US,D,20241028,000000,22.9517,23.2733,22.77,23.1967,3508902,0
+ARKB.US,D,20241029,000000,23.7,24.53,23.6033,24.1633,5822460,0
+ARKB.US,D,20241030,000000,23.8967,24.1333,23.7633,23.91,2624832,0
+ARKB.US,D,20241031,000000,23.9467,23.9667,23.2367,23.2867,6186642,0
+ARKB.US,D,20241101,000000,23.3433,23.8433,22.8724,23.0267,5354463,0
+ARKB.US,D,20241104,000000,22.8167,22.8833,22.3333,22.38,5609181,0
+ARKB.US,D,20241105,000000,23.0667,23.4633,22.8667,23.1133,5027739,0
+ARKB.US,D,20241106,000000,24.7333,25.4882,24.48,25.3633,9414708,0
+ARKB.US,D,20241107,000000,24.96,25.6233,24.82,25.4833,4265868,0
+ARKB.US,D,20241108,000000,25.3867,25.7633,25.21,25.5867,4055901,0
+ARKB.US,D,20241111,000000,27.2623,29.1633,27.19,28.9767,8872539,0
+ARKB.US,D,20241112,000000,28.6567,29.9733,28.3933,29.8533,6288792,0
+ARKB.US,D,20241113,000000,29.9718,31.1421,29.7467,29.8567,9077748,0
+ARKB.US,D,20241114,000000,30.4033,30.58,29.0667,29.0933,12705060,0
+ARKB.US,D,20241115,000000,29.73,30.5,29.2101,30.5,4411815,0
+ARKB.US,D,20241118,000000,30.1167,30.8733,29.86,30.5033,5118996,0
+ARKB.US,D,20241119,000000,30.4933,31.36,30.3567,30.8133,5679051,0
+ARKB.US,D,20241120,000000,31.51,31.6467,31.0333,31.4333,5060568,0
+ARKB.US,D,20241121,000000,32.3978,33.0033,31.8283,32.7033,7065048,0
+ARKB.US,D,20241122,000000,32.54,33.2367,32.3533,32.9933,7611663,0
+ARKB.US,D,20241125,000000,32.4,32.43,31.4,31.5667,7823733,0
+ARKB.US,D,20241126,000000,30.6717,31.5633,30.16,30.2533,5245401,0
+ARKB.US,D,20241127,000000,31.4861,32.4367,31.3734,32.2067,5867076,0
+ARKB.US,D,20241129,000000,32.4283,32.9567,32.32,32.3233,3602526,0
+ARKB.US,D,20241202,000000,31.9667,32.4567,31.4167,31.88,5318400,0
+ARKB.US,D,20241203,000000,31.3379,32.1036,31.1567,31.8267,3896592,0
+ARKB.US,D,20241204,000000,31.9197,33.07,31.4933,32.9567,4839435,0
+ARKB.US,D,20241205,000000,34.2533,34.5565,32.5667,32.9867,7179786,0
+ARKB.US,D,20241206,000000,33.1,34.0067,32.85,33.825,7067550,0
+ARKB.US,D,20241209,000000,32.9767,33.4667,31.97,32.0267,5122863,0
+ARKB.US,D,20241210,000000,32.63,32.752,31.3667,32.1233,3764268,0
+ARKB.US,D,20241211,000000,32.8515,33.9033,32.78,33.8333,4695021,0
+ARKB.US,D,20241212,000000,33.7733,34.1667,33.0367,33.34,3289449,0
+ARKB.US,D,20241213,000000,33.4067,33.9667,33.1967,33.85,3510702,0
+ARKB.US,D,20241216,000000,34.7533,35.9292,34.72,35.2333,5529486,0
+ARKB.US,D,20241217,000000,35.8607,36.0933,35.1842,35.51,4930485,0
+ARKB.US,D,20241218,000000,34.835,34.95,33.2633,33.44,4363689,0
+ARKB.US,D,20241219,000000,34.0601,34.2067,31.7634,32.0567,4015809,0
+ARKB.US,D,20241220,000000,31.65,32.5433,31.57,32.1,3374298,0
+ARKB.US,D,20241223,000000,31.77,31.8067,30.73,30.9567,3275244,0
+ARKB.US,D,20241224,000000,32.2133,32.9933,32.12,32.9233,2684955,0
+ARKB.US,D,20241226,000000,31.8458,32.1333,31.6417,31.79,2824191,0
+ARKB.US,D,20241227,000000,32.0233,32.06,31.0167,31.4267,5169930,0
+ARKB.US,D,20241230,000000,30.9133,31.5767,30.3133,31.3667,4259748,0
+ARKB.US,D,20241231,000000,31.87,32.01,30.9667,31.09,3244107,0
+ARKB.US,D,20250102,000000,32.0722,32.5767,31.9267,32.4233,4613562,0
+ARKB.US,D,20250103,000000,32.3133,32.97,32.1667,32.7467,4068852,0
+ARKB.US,D,20250106,000000,32.9694,34.17,32.9033,34.0267,3969060,0
+ARKB.US,D,20250107,000000,33.52,33.5567,31.9283,32.0633,6355989,0
+ARKB.US,D,20250108,000000,31.72,31.9467,30.7367,31.25,2593752,0
+ARKB.US,D,20250110,000000,31.3933,31.9,30.67,31.53,2724537,0
+ARKB.US,D,20250113,000000,30.2144,31.1833,29.6667,31.1533,3115668,0
+ARKB.US,D,20250114,000000,32.2033,32.36,31.7217,32.1,1803930,0
+ARKB.US,D,20250115,000000,32.8333,33.54,32.8133,33.1333,3453504,0
+ARKB.US,D,20250116,000000,33.0698,33.5033,32.37,33.4167,2482236,0
+ARKB.US,D,20250117,000000,34.2457,35.3033,34.0883,34.8733,4290636,0
+ARKB.US,D,20250121,000000,35.0133,35.7133,34.18,35.36,4110792,0
+ARKB.US,D,20250122,000000,34.8133,34.99,34.3725,34.7167,2113980,0
+ARKB.US,D,20250123,000000,34.0539,35.57,34.0167,34.3833,6705834,0
+ARKB.US,D,20250124,000000,35.0346,35.7,34.85,34.9133,2737740,0
+ARKB.US,D,20250127,000000,33.5133,34.0433,32.8367,33.7067,4692123,0
+ARKB.US,D,20250128,000000,34.14,34.5267,33.65,33.67,2456331,0
+ARKB.US,D,20250129,000000,33.9733,34.875,33.7267,34.71,2669628,0
+ARKB.US,D,20250130,000000,34.93,35.4567,34.8633,34.9267,2206305,0
+ARKB.US,D,20250131,000000,34.85,35.3167,33.7354,33.7767,3597591,0
+ARKB.US,D,20250203,000000,31.5233,34,31.431,33.69,6078420,0
+ARKB.US,D,20250204,000000,33.0533,33.5867,32.6,32.86,3863727,0
+ARKB.US,D,20250205,000000,32.88,33.01,32.1,32.3833,2396802,0
+ARKB.US,D,20250206,000000,32.7133,32.9398,31.8267,32.2633,2328516,0
+ARKB.US,D,20250207,000000,33.1833,33.3617,31.8033,31.8633,2880603,0
+ARKB.US,D,20250210,000000,32.5167,32.62,32.22,32.41,1368210,0
+ARKB.US,D,20250211,000000,32.25,32.38,31.5267,31.6933,2116335,0
+ARKB.US,D,20250212,000000,31.5,32.4967,31.4267,32.2667,1758351,0
+ARKB.US,D,20250213,000000,31.9133,32.0967,31.6583,32.0233,1602987,0
+ARKB.US,D,20250214,000000,32.14,32.9567,32.0302,32.38,2095017,0
+ARKB.US,D,20250218,000000,32.1267,32.1433,31.0233,31.32,2773110,0
+ARKB.US,D,20250219,000000,32.0433,32.1767,31.7267,31.9867,1639815,0
+ARKB.US,D,20250220,000000,32.5467,32.87,32.205,32.77,1806363,0
+ARKB.US,D,20250221,000000,32.98,33.0633,31.4833,31.5533,5240739,0
+ARKB.US,D,20250224,000000,31.7201,31.8667,31.1433,31.2633,3124683,0
+ARKB.US,D,20250225,000000,29.63,29.6467,28.5,29.2867,7721322,0
+ARKB.US,D,20250226,000000,28.5222,29.3733,27.3242,28.04,7700346,0
+ARKB.US,D,20250227,000000,28.6703,28.7067,27.4467,27.6967,3266232,0
+ARKB.US,D,20250228,000000,27.2,28.3333,26.9633,28.02,6316455,0
+ARKB.US,D,20250303,000000,31,31.03,28.31,28.6133,6052497,0
+ARKB.US,D,20250304,000000,27.4833,29.5533,27.0833,28.8833,3994863,0
+ARKB.US,D,20250305,000000,29.85,30.1233,29.12,30.09,3144132,0
+ARKB.US,D,20250306,000000,29.89,30.4233,29.2033,29.62,2859600,0
+ARKB.US,D,20250307,000000,29.6563,30.3033,28.7733,28.9633,4320261,0
+ARKB.US,D,20250310,000000,27.4933,27.56,25.72,26.35,5822058,0
+ARKB.US,D,20250311,000000,27.08,27.7933,26.2736,27.63,2946639,0
+ARKB.US,D,20250312,000000,27.68,27.8633,26.7933,27.58,2210454,0
+ARKB.US,D,20250313,000000,27.5467,27.6367,26.555,26.6567,2800044,0
+ARKB.US,D,20250314,000000,27.7167,28.3917,27.5167,28.1433,3358551,0
+ARKB.US,D,20250317,000000,27.5883,28.1967,27.4233,28.12,2779551,0
+ARKB.US,D,20250318,000000,27.3833,27.43,26.96,27.3767,4230840,0
+ARKB.US,D,20250319,000000,27.9233,28.6067,27.8111,28.4233,2624904,0
+ARKB.US,D,20250320,000000,28.3033,28.7833,27.7933,28,1712733,0
+ARKB.US,D,20250321,000000,27.8183,28.0433,27.65,27.9083,1472466,0
+ARKB.US,D,20250324,000000,29.0431,29.5367,29.0191,29.35,2660235,0
+ARKB.US,D,20250325,000000,29.1667,29.3833,28.9767,29.3267,1195671,0
+ARKB.US,D,20250326,000000,29.1068,29.24,28.5367,28.77,2149443,0
+ARKB.US,D,20250327,000000,28.6933,29.1067,28.5333,28.9467,1223556,0
+ARKB.US,D,20250328,000000,28.37,28.4433,27.7667,27.8567,2018574,0
+ARKB.US,D,20250331,000000,27.43,27.8933,27.1333,27.4,1466910,0
+ARKB.US,D,20250401,000000,27.8083,28.4567,27.4233,28.2633,2199987,0
+ARKB.US,D,20250402,000000,28.17,29.0733,28.1067,28.92,2528340,0
+ARKB.US,D,20250403,000000,27.2567,27.5154,26.9867,27.2533,3152259,0
+ARKB.US,D,20250404,000000,27.4533,28.1433,27.18,27.9233,4460163,0
+ARKB.US,D,20250407,000000,25.5367,26.9867,25.16,25.9633,10671972,0
+ARKB.US,D,20250408,000000,26.6548,26.7,25.3233,25.5133,3588912,0
+ARKB.US,D,20250409,000000,25.5133,27.6067,25.5033,27.3533,6588267,0
+ARKB.US,D,20250410,000000,27.1667,27.1933,26.06,26.4567,2561553,0
+ARKB.US,D,20250411,000000,27.3,28.019,27.0433,27.88,3038196,0
+ARKB.US,D,20250414,000000,28.2507,28.5467,27.8333,28.25,2701932,0
+ARKB.US,D,20250415,000000,28.55,28.77,27.9,27.9433,1987680,0
+ARKB.US,D,20250416,000000,27.8333,28.4433,27.7033,28.05,2793588,0
+ARKB.US,D,20250417,000000,28.15,28.446,27.85,28.2367,2834757,0
+ARKB.US,D,20250421,000000,29.0233,29.49,28.7367,29.0667,5426124,0
+ARKB.US,D,20250422,000000,29.8167,30.55,29.7633,30.4367,5658486,0
+ARKB.US,D,20250423,000000,31.2767,31.4967,30.5833,31.0967,4652058,0
+ARKB.US,D,20250424,000000,30.8633,31.1633,30.7967,31.14,4129356,0
+ARKB.US,D,20250425,000000,31.36,31.9067,31.3083,31.73,3924720,0
+ARKB.US,D,20250428,000000,31.64,31.6767,31.0767,31.5167,1862565,0
+ARKB.US,D,20250429,000000,31.57,31.76,31.48,31.7,1134816,0
+ARKB.US,D,20250430,000000,31.4333,31.4367,30.8767,31.2967,2201115,0
+ARKB.US,D,20250501,000000,32.172,32.4517,31.8834,32.1133,1873167,0
+ARKB.US,D,20250502,000000,32.2597,32.5867,32.16,32.26,1666542,0
+ARKB.US,D,20250505,000000,31.3181,31.56,31.1133,31.3667,2343165,0
+ARKB.US,D,20250506,000000,31.1567,31.6467,31.02,31.5767,1835934,0
+ARKB.US,D,20250507,000000,32.1767,32.433,31.86,31.99,2715009,0
+ARKB.US,D,20250508,000000,33.0767,33.8233,32.9473,33.6967,2523801,0
+ARKB.US,D,20250509,000000,34.2533,34.5183,34.0367,34.3333,1521648,0
+ARKB.US,D,20250512,000000,34.6483,34.7883,33.4967,33.8633,2963337,0
+ARKB.US,D,20250513,000000,34.51,34.94,34.2004,34.8633,2253687,0
+ARKB.US,D,20250514,000000,34.62,34.7117,34.12,34.3367,1890366,0
+ARKB.US,D,20250515,000000,34.1067,34.6533,33.7167,34.3,2387445,0
+ARKB.US,D,20250516,000000,34.43,34.8033,34.3833,34.61,1668966,0
+ARKB.US,D,20250519,000000,34.0925,35.1233,34.0667,35.0967,2365581,0
+ARKB.US,D,20250520,000000,34.8067,35.7,34.6433,35.63,2357577,0
+ARKB.US,D,20250521,000000,35.4033,36.5567,35.3,36.1467,4269717,0
+ARKB.US,D,20250522,000000,37.054,37.2633,36.7533,36.9967,4352907,0
+ARKB.US,D,20250523,000000,36.1467,36.6133,35.9467,36.1667,2251428,0
+ARKB.US,D,20250527,000000,36.7767,36.8333,36.1733,36.57,2686797,0
+ARKB.US,D,20250528,000000,36.1867,36.2767,35.5533,35.5667,2015895,0
+ARKB.US,D,20250529,000000,36.0433,36.0467,35.0733,35.12,5104719,0
+ARKB.US,D,20250530,000000,35.13,35.25,34.45,34.7767,2154966,0
+ARKB.US,D,20250602,000000,34.5733,34.8367,34.4633,34.75,1549719,0
+ARKB.US,D,20250603,000000,35.0933,35.5467,34.95,35.33,2315970,0
+ARKB.US,D,20250604,000000,34.9167,35.1067,34.6267,34.91,1633110,0
+ARKB.US,D,20250605,000000,35.17,35.19,33.78,33.8733,7138662,0
+ARKB.US,D,20250606,000000,34.5833,35.0733,34.5547,34.67,2552103,0
+ARKB.US,D,20250609,000000,35.78,36.1833,35.5633,36.1167,2937768,0
+ARKB.US,D,20250610,000000,36.49,36.7067,36.02,36.4133,1753824,0
+ARKB.US,D,20250611,000000,36.4967,36.7233,36.0567,36.1433,2519322,0
+ARKB.US,D,20250612,000000,35.52,36.065,35.4167,35.51,2864628,0
+ARKB.US,D,20250613,000000,34.8733,35.2567,34.62,34.9633,2062965,0
+ARKB.US,D,20250616,000000,35.46,36.23,35.39,36.15,1406567,0
+ARKB.US,D,20250617,000000,35.12,35.1601,34.34,34.82,3484643,0
+ARKB.US,D,20250618,000000,34.5516,35.035,34.4,34.52,1958266,0
+ARKB.US,D,20250620,000000,35.28,35.3,34.03,34.34,1929204,0
+ARKB.US,D,20250623,000000,33.65,34.37,33.14,34.32,2173866,0
+ARKB.US,D,20250624,000000,34.97,35.36,34.85,35.13,1221460,0
+ARKB.US,D,20250625,000000,35.88,36,35.53,35.84,1901627,0
+ARKB.US,D,20250626,000000,35.64,35.84,35.44,35.79,682073,0
+ARKB.US,D,20250627,000000,35.5,35.82,35.39,35.53,1568815,0
+ARKB.US,D,20250630,000000,35.85,35.86,35.4663,35.79,1458239,0
+ARKB.US,D,20250701,000000,35.445,35.64,35.02,35.02,1946735,0
+ARKB.US,D,20250702,000000,35.76,36.53,35.705,36.49,2313651,0
+ARKB.US,D,20250703,000000,36.4,36.8,36.28,36.33,1334975,0
+ARKB.US,D,20250707,000000,36.05,36.135,35.72,35.92,1296691,0
+ARKB.US,D,20250708,000000,36.2027,36.33,35.92,36.175,950917,0
+ARKB.US,D,20250709,000000,36.4495,37.285,36.07,37.18,1411686,0
+ARKB.US,D,20250710,000000,36.935,37.8959,36.75,37.72,2014444,0
+ARKB.US,D,20250711,000000,39.129,39.3265,38.78,39.29,2710923,0
+ARKB.US,D,20250714,000000,40.47,40.6195,39.63,39.87,1978196,0
+ARKB.US,D,20250715,000000,39.13,39.4199,38.48,38.7,3485164,0
+ARKB.US,D,20250716,000000,39.5268,39.89,39.29,39.65,2751067,0
+ARKB.US,D,20250717,000000,39.2,39.89,39.08,39.56,1321181,0
+ARKB.US,D,20250718,000000,39.5006,39.68,38.94,39.02,2452557,0
+ARKB.US,D,20250721,000000,39.3296,39.6599,38.76,38.82,1970349,0
+ARKB.US,D,20250722,000000,39.65,39.99,39.09,39.66,1998733,0
+ARKB.US,D,20250723,000000,39.2524,39.47,39,39.37,1580263,0
+ARKB.US,D,20250724,000000,39.4605,39.7499,39.19,39.57,1205469,0
+ARKB.US,D,20250725,000000,38.635,38.93,38.22,38.83,1806417,0
+ARKB.US,D,20250728,000000,39.43,39.6,39.03,39.25,1557369,0
+ARKB.US,D,20250729,000000,39.56,39.58,38.84,39.05,1832803,0
+ARKB.US,D,20250730,000000,39.0698,39.5,38.45,38.84,1852916,0
+ARKB.US,D,20250731,000000,39.24,39.53,38.775,38.78,1865381,0
+ARKB.US,D,20250801,000000,38.4,38.47,37.54,37.59,4704820,0
+ARKB.US,D,20250804,000000,37.939,38.48,37.9,38.13,1276008,0
+ARKB.US,D,20250805,000000,37.95,38.09,37.43,37.79,1655956,0
+ARKB.US,D,20250806,000000,37.87,38.49,37.75,38.32,1224338,0
+ARKB.US,D,20250807,000000,38.7001,39.12,38.45,39.1,1835278,0
+ARKB.US,D,20250808,000000,38.84,39.02,38.5101,38.71,1674489,0
+ARKB.US,D,20250811,000000,39.72,40.15,39.42,39.55,1446730,0
+ARKB.US,D,20250812,000000,39.6113,39.95,39.41,39.75,2915394,0
+ARKB.US,D,20250813,000000,40.1,40.8699,39.9101,40.84,3130837,0
+ARKB.US,D,20250814,000000,39.3187,39.69,38.95,39.25,4132890,0
+ARKB.US,D,20250815,000000,39.4,39.42,38.8201,38.88,2254122,0
+ARKB.US,D,20250818,000000,38.45,38.83,38.16,38.66,1454992,0
+ARKB.US,D,20250819,000000,38.4798,38.5199,37.4271,37.58,2792544,0
+ARKB.US,D,20250820,000000,37.6795,38.0222,37.32,37.99,1958396,0
+ARKB.US,D,20250821,000000,37.6601,37.8951,37.2,37.27,2258281,0
+ARKB.US,D,20250822,000000,37.31,39.04,37.19,38.78,3781818,0
+ARKB.US,D,20250825,000000,37.1286,37.55,36.74,36.82,2470398,0
+ARKB.US,D,20250826,000000,36.5,36.96,36.355,36.94,2699384,0
+ARKB.US,D,20250827,000000,37,37.45,36.9,37.25,2165030,0
+ARKB.US,D,20250828,000000,37.58,37.66,37.19,37.2,1623976,0
+ARKB.US,D,20250829,000000,36.735,36.7687,35.87,35.96,4235142,0
+ARKB.US,D,20250902,000000,36.35,37.1601,36.25,36.83,2744100,0
+ARKB.US,D,20250903,000000,37.0191,37.43,36.945,37.3,1811020,0
+ARKB.US,D,20250904,000000,36.81,36.86,36.3298,36.49,1609650,0
+ARKB.US,D,20250905,000000,37.53,37.65,36.6099,37.1,1959865,0
+ARKB.US,D,20250908,000000,37.31,37.55,37.18,37.25,2089206,0
+ARKB.US,D,20250909,000000,37.51,37.56,36.8,36.99,2128200,0
+ARKB.US,D,20250910,000000,37.79,38.04,37.61,37.74,2791623,0
+ARKB.US,D,20250911,000000,37.81,38.14,37.79,38.05,1733297,0
+ARKB.US,D,20250912,000000,38.21,38.865,38.16,38.86,1324287,0
+ARKB.US,D,20250915,000000,38.2485,38.41,38,38.34,2205405,0
+ARKB.US,D,20250916,000000,38.37,38.88,38.12,38.85,1664759,0
+ARKB.US,D,20250917,000000,38.64,38.6709,38.11,38.44,2971471,0
+ARKB.US,D,20250918,000000,39.045,39.21,38.91,39.04,1397847,0
+ARKB.US,D,20250919,000000,38.64,38.73,38.245,38.25,1765573,0
+ARKB.US,D,20250922,000000,37.55,37.7001,37.21,37.27,2016956,0
+ARKB.US,D,20250923,000000,37.54,37.65,37.055,37.09,1190323,0
+ARKB.US,D,20250924,000000,37.57,37.89,37.5,37.71,911486,0
+ARKB.US,D,20250925,000000,37.1,37.12,36.055,36.34,4553726,0
+ARKB.US,D,20250926,000000,36.27,36.675,36.115,36.28,1865836,0
+ARKB.US,D,20250929,000000,37.285,38.05,37.26,38.02,3572145,0
+ARKB.US,D,20250930,000000,37.6608,38.08,37.4999,38.02,1850587,0
+ARKB.US,D,20251001,000000,38.789,39.32,38.7,39.05,2812159,0
+ARKB.US,D,20251002,000000,39.64,40.26,39.4149,40.205,2493320,0
+ARKB.US,D,20251003,000000,40.11,41.2384,39.89,40.83,3650043,0
+ARKB.US,D,20251006,000000,41.52,41.99,41.3414,41.7,2426110,0
+ARKB.US,D,20251007,000000,41.505,41.52,40.0945,40.41,4280596,0
+ARKB.US,D,20251008,000000,40.71,41.27,40.44,41.01,1830601,0
+ARKB.US,D,20251009,000000,41.02,41.04,39.77,40.22,3367154,0
+ARKB.US,D,20251010,000000,40.54,40.74,38.505,38.74,6490359,0
+ARKB.US,D,20251013,000000,38.015,38.54,37.83,38.51,4750085,0
+ARKB.US,D,20251014,000000,36.83,37.755,36.51,37.43,3950261,0
+ARKB.US,D,20251015,000000,37.05,37.3058,36.575,36.98,2983599,0
+ARKB.US,D,20251016,000000,36.93,37.04,35.725,35.95,5910108,0
+ARKB.US,D,20251017,000000,35.05,35.705,34.735,35.38,7346020,0
+ARKB.US,D,20251020,000000,36.8096,37.13,36.505,36.85,3991144,0
+ARKB.US,D,20251021,000000,36.12,37.91,35.96,37.18,6569608,0
+ARKB.US,D,20251022,000000,35.95,36.255,35.69,35.825,4165967,0
+ARKB.US,D,20251023,000000,36.26,36.99,36.12,36.63,3459621,0
+ARKB.US,D,20251024,000000,36.96,37.015,36.47,36.74,3087907,0
+ARKB.US,D,20251027,000000,38.25,38.474,38.035,38.18,2606300,0
+ARKB.US,D,20251028,000000,38.23,38.58,37.71,37.75,2660493,0
+ARKB.US,D,20251029,000000,37.735,37.75,36.29,36.73,6344716,0
+ARKB.US,D,20251030,000000,36.025,36.04,35.28,35.33,4770386,0
+ARKB.US,D,20251031,000000,36.5039,36.89,36.07,36.48,4315084,0
+ARKB.US,D,20251103,000000,35.72,35.91,34.98,35.39,3558046,0
+ARKB.US,D,20251104,000000,34.4619,34.81,33.055,33.45,8393849,0
+ARKB.US,D,20251105,000000,34.09,34.74,33.94,34.5,2786778,0
+ARKB.US,D,20251106,000000,34.17,34.18,33.31,33.51,4864616,0
+ARKB.US,D,20251107,000000,33.2801,34.5,33.02,34.49,3929532,0
+ARKB.US,D,20251110,000000,35.28,35.3001,34.76,35.21,4065625,0
+ARKB.US,D,20251111,000000,34.71,34.765,34.085,34.14,2051552,0
+ARKB.US,D,20251112,000000,34.81,34.84,33.48,33.73,4193598,0
+ARKB.US,D,20251113,000000,34.03,34.35,32.5,32.55,7899778,0
+ARKB.US,D,20251114,000000,31.6641,32.33,31.2501,31.31,7608077,0
+ARKB.US,D,20251117,000000,31.23,31.87,30.2607,30.49,15773066,0
+ARKB.US,D,20251118,000000,30.4419,31.15,30.2,30.82,8617807,0
+ARKB.US,D,20251119,000000,30.26,30.67,29.38,29.7,6933040,0
+ARKB.US,D,20251120,000000,30.34,30.42,28.535,28.67,9105564,0
+ARKB.US,D,20251121,000000,27.7826,28.405,27.319,28.06,12091046,0
+ARKB.US,D,20251124,000000,28.53,29.635,28.3,29.59,4317169,0
+ARKB.US,D,20251125,000000,28.94,29.2465,28.59,29.01,6176668,0
+ARKB.US,D,20251126,000000,28.985,30.03,28.78,29.86,3700146,0
+ARKB.US,D,20251128,000000,30.91,30.935,29.99,30.14,4495939,0
+ARKB.US,D,20251201,000000,28.655,28.798,27.84,28.39,8079833,0
+ARKB.US,D,20251202,000000,29.46,30.66,29.36,30.26,4850363,0
+ARKB.US,D,20251203,000000,30.7588,31.12,30.49,30.89,5359491,0
+ARKB.US,D,20251204,000000,30.83,30.97,30.19,30.73,4217639,0
+ARKB.US,D,20251205,000000,30.05,30.39,29.28,29.68,6034277,0
+ARKB.US,D,20251208,000000,30.34,30.48,29.765,30.15,3540251,0
+ARKB.US,D,20251209,000000,29.98,31.43,29.9,30.92,3302690,0
+ARKB.US,D,20251210,000000,30.5328,31.39,30.41,30.72,2699171,0
+ARKB.US,D,20251211,000000,29.94,30.49,29.645,30.47,4306705,0
+ARKB.US,D,20251212,000000,30.5994,30.7701,29.71,29.95,2174407,0
+ARKB.US,D,20251215,000000,29.69,29.84,28.27,28.48,7348062,0
+ARKB.US,D,20251216,000000,28.87,29.25,28.82,29.06,5891807,0
+ARKB.US,D,20251217,000000,29.11,29.99,28.31,28.51,7001367,0
+ARKB.US,D,20251218,000000,29.39,29.65,28.02,28.09,6778252,0
+ARKB.US,D,20251219,000000,29.2115,29.6703,28.82,29.21,3419594,0
+ARKB.US,D,20251222,000000,29.855,30.02,29.165,29.31,3082946,0
+ARKB.US,D,20251223,000000,29.085,29.32,28.73,29.1,3147033,0
+ARKB.US,D,20251224,000000,28.932,29.09,28.665,28.97,1922235,0
+ARKB.US,D,20251226,000000,29.52,29.56,28.74,29.05,2482357,0
+ARKB.US,D,20251229,000000,29.05,29.26,28.8625,28.91,1799298,0
+ARKB.US,D,20251230,000000,29.24,29.67,29.14,29.17,5068161,0
+ARKB.US,D,20251231,000000,29.51,29.52,28.92,29.04,2710841,0
+ARKB.US,D,20260102,000000,29.49,30.22,29.36,29.79,10191164,0
+ARKB.US,D,20260105,000000,30.79,31.4713,30.6655,31.29,7599045,0
+ARKB.US,D,20260106,000000,31.295,31.33,30.28,30.71,5217830,0
+ARKB.US,D,20260107,000000,30.3643,30.565,30.07,30.185,3451693,0
+ARKB.US,D,20260108,000000,29.7,30.34,29.595,30.18,2310243,0
+ARKB.US,D,20260109,000000,30.06,30.53,29.79,29.95,2477030,0
+ARKB.US,D,20260112,000000,29.9283,30.65,29.905,30.36,2958645,0
+ARKB.US,D,20260113,000000,30.66,31.395,30.56,31.35,4331999,0
+ARKB.US,D,20260114,000000,31.7425,32.525,31.65,32.46,4349528,0
+ARKB.US,D,20260115,000000,32.125,32.21,31.565,31.63,3496479,0
+ARKB.US,D,20260116,000000,31.78,31.82,31.285,31.71,3743750,0
+ARKB.US,D,20260120,000000,30.16,30.31,29.59,29.73,4676227,0
+ARKB.US,D,20260121,000000,29.7,30.04,28.93,29.91,6925255,0
+ARKB.US,D,20260122,000000,29.7069,29.84,29.345,29.66,3109912,0
+ARKB.US,D,20260123,000000,29.74,30.26,29.37,29.69,4466531,0
+ARKB.US,D,20260126,000000,29.0642,29.48,28.87,29.05,3060913,0
+ARKB.US,D,20260127,000000,29.26,29.67,28.935,29.64,3778957,0
+ARKB.US,D,20260128,000000,29.84,30.03,29.48,29.54,6228104,0
+ARKB.US,D,20260129,000000,29.09,29.14,27.6,27.91,9339034,0
+ARKB.US,D,20260130,000000,27.491,28.065,27.15,27.8,10215880,0
+ARKB.US,D,20260202,000000,25.9071,26.33,25.745,25.87,17499590,0
+ARKB.US,D,20260203,000000,26.0114,26.03,24.18,25.36,21540377,0
+ARKB.US,D,20260204,000000,24.9637,25.11,23.9,24.35,14455965,0
+ARKB.US,D,20260205,000000,23.235,23.49,20.66,21.14,15890442,0
+ARKB.US,D,20260206,000000,22.27,23.73,22.255,23.24,6216315,0
+ARKB.US,D,20260209,000000,22.89,23.615,22.72,23.49,5521497,0
+ARKB.US,D,20260210,000000,22.96,23.23,22.53,22.82,3731588,0
+ARKB.US,D,20260211,000000,22.57,22.64,21.81,22.42,7685996,0
+ARKB.US,D,20260212,000000,22.55,22.655,21.5903,21.68,5188139,0
+ARKB.US,D,20260213,000000,22.33,23.04,22.18,22.82,7007080,0
+ARKB.US,D,20260217,000000,22.57,22.645,22.09,22.48,6051192,0
+ARKB.US,D,20260218,000000,22.245,22.68,21.84,21.98,4279948,0

daily/us/nyse etfs/1/arkx.us.txt

@@ -0,0 +1,1228 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARKX.US,D,20210331,000000,20.43,20.57,20.41,20.57,7522365,0
+ARKX.US,D,20210401,000000,20.89,21,20.73,20.91,6542991,0
+ARKX.US,D,20210405,000000,21.27,21.27,21.01,21.14,5038149,0
+ARKX.US,D,20210406,000000,21.13,21.14,21.03,21.1,3597879,0
+ARKX.US,D,20210407,000000,21.03,21.05,20.75,20.81,2992583,0
+ARKX.US,D,20210408,000000,20.97,21.05,20.8601,21.05,2133378,0
+ARKX.US,D,20210409,000000,21.04,21.04,20.9,21.03,1713689,0
+ARKX.US,D,20210412,000000,21,21.02,20.75,20.91,1871752,0
+ARKX.US,D,20210413,000000,20.95,21,20.83,21,1686636,0
+ARKX.US,D,20210414,000000,21,21.15,20.87,20.92,1942028,0
+ARKX.US,D,20210415,000000,21.07,21.07,20.91,20.98,1315106,0
+ARKX.US,D,20210416,000000,20.95,21.02,20.89,20.97,1392624,0
+ARKX.US,D,20210419,000000,20.88,20.88,20.51,20.68,1575568,0
+ARKX.US,D,20210420,000000,20.55,20.57,20.07,20.22,1707844,0
+ARKX.US,D,20210421,000000,20.11,20.5,20.01,20.5,868717,0
+ARKX.US,D,20210422,000000,20.56,20.72,20.3501,20.48,852431,0
+ARKX.US,D,20210423,000000,20.54,20.75,20.48,20.7,777055,0
+ARKX.US,D,20210426,000000,20.75,20.85,20.66,20.85,992632,0
+ARKX.US,D,20210427,000000,20.85,20.9097,20.75,20.84,831175,0
+ARKX.US,D,20210428,000000,20.79,20.879,20.73,20.84,524324,0
+ARKX.US,D,20210429,000000,20.85,20.95,20.62,20.79,649485,0
+ARKX.US,D,20210430,000000,20.58,20.7,20.5,20.59,680169,0
+ARKX.US,D,20210503,000000,20.69,20.69,20.43,20.47,876418,0
+ARKX.US,D,20210504,000000,20.32,20.33,19.96,20.24,1504432,0
+ARKX.US,D,20210505,000000,20.26,20.2795,20.08,20.15,378977,0
+ARKX.US,D,20210506,000000,20.11,20.25,19.96,20.24,1129191,0
+ARKX.US,D,20210507,000000,20.2,20.51,20.18,20.44,642999,0
+ARKX.US,D,20210510,000000,20.32,20.37,19.88,19.9,968904,0
+ARKX.US,D,20210511,000000,19.18,19.8399,19.15,19.76,1007021,0
+ARKX.US,D,20210512,000000,19.5,19.68,19.18,19.19,703194,0
+ARKX.US,D,20210513,000000,19.26,19.569,19.15,19.32,769348,0
+ARKX.US,D,20210514,000000,19.5,19.77,19.412,19.75,377240,0
+ARKX.US,D,20210517,000000,19.6,19.67,19.4601,19.67,547576,0
+ARKX.US,D,20210518,000000,19.72,19.89,19.63,19.65,363543,0
+ARKX.US,D,20210519,000000,19.2518,19.55,19.12,19.55,489049,0
+ARKX.US,D,20210520,000000,19.69,19.868,19.645,19.81,383672,0
+ARKX.US,D,20210521,000000,19.96,20.035,19.81,19.86,348500,0
+ARKX.US,D,20210524,000000,20,20.13,19.921,20.06,370201,0
+ARKX.US,D,20210525,000000,20.2,20.2899,20.06,20.13,306592,0
+ARKX.US,D,20210526,000000,20.2,20.22,20.12,20.19,485357,0
+ARKX.US,D,20210527,000000,20.27,20.38,20.255,20.37,534399,0
+ARKX.US,D,20210528,000000,20.37,20.49,20.36,20.39,402422,0
+ARKX.US,D,20210601,000000,20.56,20.74,20.56,20.65,469265,0
+ARKX.US,D,20210602,000000,20.62,20.685,20.61,20.68,306716,0
+ARKX.US,D,20210603,000000,20.45,20.61,20.39,20.53,365882,0
+ARKX.US,D,20210604,000000,20.65,20.81,20.6001,20.77,432759,0
+ARKX.US,D,20210607,000000,20.75,20.76,20.61,20.72,374541,0
+ARKX.US,D,20210608,000000,20.73,20.8,20.57,20.71,705654,0
+ARKX.US,D,20210609,000000,20.72,20.77,20.55,20.56,297491,0
+ARKX.US,D,20210610,000000,20.61,20.67,20.51,20.63,249715,0
+ARKX.US,D,20210611,000000,20.65,20.75,20.55,20.62,278570,0
+ARKX.US,D,20210614,000000,20.66,20.68,20.555,20.68,381690,0
+ARKX.US,D,20210615,000000,20.69,20.69,20.55,20.59,298864,0
+ARKX.US,D,20210616,000000,20.55,20.6,20.3,20.45,458697,0
+ARKX.US,D,20210617,000000,20.47,20.62,20.32,20.6,331862,0
+ARKX.US,D,20210618,000000,20.46,20.54,20.29,20.37,327450,0
+ARKX.US,D,20210621,000000,20.5,20.72,20.44,20.715,478774,0
+ARKX.US,D,20210622,000000,20.74,20.83,20.6101,20.78,405722,0
+ARKX.US,D,20210623,000000,20.83,20.89,20.78,20.83,450748,0
+ARKX.US,D,20210624,000000,20.89,21.05,20.89,21.05,437080,0
+ARKX.US,D,20210625,000000,21.14,21.18,21.05,21.14,534143,0
+ARKX.US,D,20210628,000000,21.25,21.25,21.0501,21.16,525489,0
+ARKX.US,D,20210629,000000,21.19,21.2499,21.1,21.21,425538,0
+ARKX.US,D,20210630,000000,21.19,21.2,20.98,21.01,385503,0
+ARKX.US,D,20210701,000000,20.99,21.09,20.89,21.01,253543,0
+ARKX.US,D,20210702,000000,21.15,21.16,20.91,20.96,292477,0
+ARKX.US,D,20210706,000000,20.9,20.92,20.652,20.84,518627,0
+ARKX.US,D,20210707,000000,20.84,20.895,20.59,20.78,351497,0
+ARKX.US,D,20210708,000000,20.32,20.605,20.25,20.56,478372,0
+ARKX.US,D,20210709,000000,20.78,20.922,20.65,20.9,378985,0
+ARKX.US,D,20210712,000000,20.97,20.975,20.78,20.86,381503,0
+ARKX.US,D,20210713,000000,20.75,20.86,20.68,20.7,308670,0
+ARKX.US,D,20210714,000000,20.8,20.83,20.5,20.51,332594,0
+ARKX.US,D,20210715,000000,20.43,20.5,20.171,20.29,375234,0
+ARKX.US,D,20210716,000000,20.4,20.4,20.04,20.09,297553,0
+ARKX.US,D,20210719,000000,19.8,19.84,19.61,19.83,465529,0
+ARKX.US,D,20210720,000000,19.9,20.34,19.82,20.3,352195,0
+ARKX.US,D,20210721,000000,20.32,20.51,20.31,20.51,274979,0
+ARKX.US,D,20210722,000000,20.53,20.55,20.393,20.49,197122,0
+ARKX.US,D,20210723,000000,20.48,20.55,20.38,20.54,230312,0
+ARKX.US,D,20210726,000000,20.41,20.41,20.25,20.32,380104,0
+ARKX.US,D,20210727,000000,20.21,20.21,19.79,20,402955,0
+ARKX.US,D,20210728,000000,20.19,20.48,20.19,20.435,229563,0
+ARKX.US,D,20210729,000000,20.5,20.6194,20.44,20.55,216350,0
+ARKX.US,D,20210730,000000,20.31,20.45,20.3023,20.34,220607,0
+ARKX.US,D,20210802,000000,20.46,20.47,20.3,20.33,213362,0
+ARKX.US,D,20210803,000000,20.33,20.33,20.07,20.31,183054,0
+ARKX.US,D,20210804,000000,20.22,20.26,20.105,20.175,202099,0
+ARKX.US,D,20210805,000000,20.19,20.48,20.19,20.48,235557,0
+ARKX.US,D,20210806,000000,20.45,20.53,20.34,20.36,194905,0
+ARKX.US,D,20210809,000000,20.36,20.47,20.27,20.41,234383,0
+ARKX.US,D,20210810,000000,20.49,20.515,20.4,20.42,174363,0
+ARKX.US,D,20210811,000000,20.55,20.78,20.55,20.775,273613,0
+ARKX.US,D,20210812,000000,20.65,20.715,20.6,20.62,225217,0
+ARKX.US,D,20210813,000000,20.56,20.57,20.25,20.27,242569,0
+ARKX.US,D,20210816,000000,20.16,20.205,20.0099,20.155,278101,0
+ARKX.US,D,20210817,000000,20.01,20.08,19.81,19.92,370529,0
+ARKX.US,D,20210818,000000,19.94,20.03,19.78,19.8,207423,0
+ARKX.US,D,20210819,000000,19.61,19.795,19.57,19.65,264344,0
+ARKX.US,D,20210820,000000,19.57,19.8499,19.53,19.835,228018,0
+ARKX.US,D,20210823,000000,19.95,20.205,19.95,20.17,251058,0
+ARKX.US,D,20210824,000000,20.24,20.39,20.24,20.38,260499,0
+ARKX.US,D,20210825,000000,20.35,20.5699,20.34,20.5,330859,0
+ARKX.US,D,20210826,000000,20.45,20.6,20.4,20.45,240316,0
+ARKX.US,D,20210827,000000,20.52,20.89,20.52,20.855,424973,0
+ARKX.US,D,20210830,000000,20.96,21.1499,20.93,21.13,638943,0
+ARKX.US,D,20210831,000000,21,21.084,20.92,21.035,222614,0
+ARKX.US,D,20210901,000000,21.05,21.24,21.04,21.13,359484,0
+ARKX.US,D,20210902,000000,21.2,21.33,21.17,21.245,572116,0
+ARKX.US,D,20210903,000000,21.16,21.22,21.115,21.19,187751,0
+ARKX.US,D,20210907,000000,21.18,21.236,21.1101,21.155,307371,0
+ARKX.US,D,20210908,000000,21.05,21.0616,20.77,20.915,303294,0
+ARKX.US,D,20210909,000000,20.88,20.9999,20.87,20.88,239078,0
+ARKX.US,D,20210910,000000,20.97,21.0181,20.7801,20.79,173693,0
+ARKX.US,D,20210913,000000,20.9,20.92,20.53,20.665,321250,0
+ARKX.US,D,20210914,000000,20.69,20.7,20.36,20.41,234092,0
+ARKX.US,D,20210915,000000,20.43,20.52,20.2899,20.505,190342,0
+ARKX.US,D,20210916,000000,20.51,20.56,20.415,20.5,219421,0
+ARKX.US,D,20210917,000000,20.51,20.56,20.37,20.485,142900,0
+ARKX.US,D,20210920,000000,20.11,20.24,19.835,20.09,439813,0
+ARKX.US,D,20210921,000000,20.17,20.19,19.935,20.05,206933,0
+ARKX.US,D,20210922,000000,20.18,20.41,20.18,20.31,192902,0
+ARKX.US,D,20210923,000000,20.35,20.585,20.33,20.55,288570,0
+ARKX.US,D,20210924,000000,20.42,20.515,20.37,20.44,154904,0
+ARKX.US,D,20210927,000000,20.44,20.505,20.3018,20.42,196570,0
+ARKX.US,D,20210928,000000,20.18,20.231,19.81,19.87,406382,0
+ARKX.US,D,20210929,000000,19.97,20.025,19.74,19.77,341468,0
+ARKX.US,D,20210930,000000,19.88,19.9011,19.57,19.57,265382,0
+ARKX.US,D,20211001,000000,19.68,19.775,19.44,19.7,312285,0
+ARKX.US,D,20211004,000000,19.63,19.64,19.14,19.25,341777,0
+ARKX.US,D,20211005,000000,19.31,19.545,19.2462,19.45,355782,0
+ARKX.US,D,20211006,000000,19.23,19.45,19.12,19.44,260160,0
+ARKX.US,D,20211007,000000,19.65,19.7982,19.58,19.71,291829,0
+ARKX.US,D,20211008,000000,19.78,19.78,19.56,19.57,272953,0
+ARKX.US,D,20211011,000000,19.55,19.687,19.44,19.44,170777,0
+ARKX.US,D,20211012,000000,19.52,19.5999,19.46,19.52,114562,0
+ARKX.US,D,20211013,000000,19.61,19.662,19.46,19.63,181472,0
+ARKX.US,D,20211014,000000,19.8,19.92,19.775,19.87,217051,0
+ARKX.US,D,20211015,000000,19.95,19.99,19.89,19.89,187729,0
+ARKX.US,D,20211018,000000,19.81,19.9706,19.78,19.95,191456,0
+ARKX.US,D,20211019,000000,20,20.255,20,20.24,236581,0
+ARKX.US,D,20211020,000000,20.26,20.3,20.17,20.22,234093,0
+ARKX.US,D,20211021,000000,20.21,20.39,20.21,20.36,211458,0
+ARKX.US,D,20211022,000000,20.35,20.445,20.15,20.19,199620,0
+ARKX.US,D,20211025,000000,20.16,20.345,20.081,20.3,258842,0
+ARKX.US,D,20211026,000000,20.29,20.38,20.12,20.165,271771,0
+ARKX.US,D,20211027,000000,20.21,20.23,19.91,19.91,262299,0
+ARKX.US,D,20211028,000000,19.96,20.16,19.96,20.15,531582,0
+ARKX.US,D,20211029,000000,20.03,20.1386,20.025,20.12,173182,0
+ARKX.US,D,20211101,000000,20.25,20.53,20.21,20.495,485888,0
+ARKX.US,D,20211102,000000,20.53,20.56,20.4202,20.49,321434,0
+ARKX.US,D,20211103,000000,20.46,20.715,20.4525,20.69,269838,0
+ARKX.US,D,20211104,000000,20.79,20.92,20.71,20.84,330062,0
+ARKX.US,D,20211105,000000,20.91,21.0299,20.78,20.92,421461,0
+ARKX.US,D,20211108,000000,21,21.22,21,21.2,399518,0
+ARKX.US,D,20211109,000000,21.21,21.2981,20.9,21.075,320781,0
+ARKX.US,D,20211110,000000,20.81,21.035,20.565,20.64,416752,0
+ARKX.US,D,20211111,000000,20.73,20.8987,20.73,20.78,273225,0
+ARKX.US,D,20211112,000000,20.77,20.85,20.63,20.85,212700,0
+ARKX.US,D,20211115,000000,20.9,20.98,20.8314,20.92,196641,0
+ARKX.US,D,20211116,000000,20.82,20.9853,20.79,20.93,194245,0
+ARKX.US,D,20211117,000000,20.9,20.985,20.77,20.85,324926,0
+ARKX.US,D,20211118,000000,20.9,20.9,20.55,20.64,267030,0
+ARKX.US,D,20211119,000000,20.58,20.6402,20.445,20.455,196312,0
+ARKX.US,D,20211122,000000,20.42,20.49,19.98,19.98,331223,0
+ARKX.US,D,20211123,000000,19.93,20.05,19.6201,19.81,352020,0
+ARKX.US,D,20211124,000000,19.63,19.94,19.55,19.93,176139,0
+ARKX.US,D,20211126,000000,19.46,19.565,19.22,19.47,234605,0
+ARKX.US,D,20211129,000000,19.66,19.68,19.26,19.49,291412,0
+ARKX.US,D,20211130,000000,19.39,19.53,19.045,19.2,293220,0
+ARKX.US,D,20211201,000000,19.42,19.56,18.67,18.67,533835,0
+ARKX.US,D,20211202,000000,18.78,19.12,18.73,19.07,266908,0
+ARKX.US,D,20211203,000000,19.16,19.202,18.46,18.69,493077,0
+ARKX.US,D,20211206,000000,18.71,18.99,18.5,18.9,291973,0
+ARKX.US,D,20211207,000000,19.26,19.43,19.15,19.23,230178,0
+ARKX.US,D,20211208,000000,19.27,19.505,19.1003,19.47,148893,0
+ARKX.US,D,20211209,000000,19.37,19.4679,19.09,19.14,208563,0
+ARKX.US,D,20211210,000000,19.23,19.3,18.975,19.01,255736,0
+ARKX.US,D,20211213,000000,18.98,19.0501,18.71,18.8,372081,0
+ARKX.US,D,20211214,000000,18.6,18.81,18.4,18.57,338254,0
+ARKX.US,D,20211215,000000,18.53,18.89,18.25,18.87,365368,0
+ARKX.US,D,20211216,000000,19.005,19.13,18.43,18.48,308833,0
+ARKX.US,D,20211217,000000,18.32,18.76,18.2,18.58,244519,0
+ARKX.US,D,20211220,000000,18.29,18.39,18.12,18.29,430510,0
+ARKX.US,D,20211221,000000,18.47,18.84,18.47,18.84,142430,0
+ARKX.US,D,20211222,000000,18.84,18.94,18.74,18.84,247532,0
+ARKX.US,D,20211223,000000,18.9,19.15,18.87,19.08,247271,0
+ARKX.US,D,20211227,000000,19.09,19.2,19.0207,19.12,204319,0
+ARKX.US,D,20211228,000000,19.06,19.2686,19.005,19.04,225185,0
+ARKX.US,D,20211229,000000,19,19.06,18.83,18.95,226467,0
+ARKX.US,D,20211230,000000,18.93,19.17,18.9,19.02,317193,0
+ARKX.US,D,20211231,000000,18.99,19.06,18.85,18.85,217681,0
+ARKX.US,D,20220103,000000,19.01,19.05,18.75,18.95,272540,0
+ARKX.US,D,20220104,000000,19.04,19.04,18.69,18.83,266604,0
+ARKX.US,D,20220105,000000,18.84,18.9,18.18,18.19,295975,0
+ARKX.US,D,20220106,000000,18.13,18.2692,17.85,18.09,444144,0
+ARKX.US,D,20220107,000000,18.11,18.28,17.86,17.97,263459,0
+ARKX.US,D,20220110,000000,17.78,17.82,17.46,17.77,356906,0
+ARKX.US,D,20220111,000000,17.81,18.165,17.73,18.09,188418,0
+ARKX.US,D,20220112,000000,18.18,18.28,17.85,17.92,192025,0
+ARKX.US,D,20220113,000000,17.92,18.015,17.5,17.52,239399,0
+ARKX.US,D,20220114,000000,17.45,17.605,17.2619,17.55,354686,0
+ARKX.US,D,20220118,000000,17.25,17.42,17.11,17.14,606087,0
+ARKX.US,D,20220119,000000,17.2,17.33,17,17.02,462738,0
+ARKX.US,D,20220120,000000,17.11,17.4899,16.88,16.89,226510,0
+ARKX.US,D,20220121,000000,16.78,16.89,16.445,16.47,458347,0
+ARKX.US,D,20220124,000000,15.89,16.53,15.605,16.49,726921,0
+ARKX.US,D,20220125,000000,16.16,16.51,15.99,16.25,422476,0
+ARKX.US,D,20220126,000000,16.49,16.6357,15.89,15.99,441977,0
+ARKX.US,D,20220127,000000,16.085,16.12,15.535,15.59,330970,0
+ARKX.US,D,20220128,000000,15.58,15.82,15.285,15.82,349102,0
+ARKX.US,D,20220131,000000,15.85,16.42,15.8492,16.4,224386,0
+ARKX.US,D,20220201,000000,16.54,16.56,16.19,16.53,271327,0
+ARKX.US,D,20220202,000000,16.67,16.69,16.25,16.35,239148,0
+ARKX.US,D,20220203,000000,16.04,16.21,15.87,15.88,144155,0
+ARKX.US,D,20220204,000000,16.005,16.37,15.88,16.225,190941,0
+ARKX.US,D,20220207,000000,16.3,16.545,16.3,16.34,199944,0
+ARKX.US,D,20220208,000000,16.32,16.68,16.29,16.65,155357,0
+ARKX.US,D,20220209,000000,16.95,17.04,16.82,17.02,231962,0
+ARKX.US,D,20220210,000000,16.79,17.215,16.6231,16.72,213641,0
+ARKX.US,D,20220211,000000,16.73,16.915,16.37,16.48,252642,0
+ARKX.US,D,20220214,000000,16.42,16.61,16.25,16.38,220513,0
+ARKX.US,D,20220215,000000,16.52,16.92,16.52,16.9,272417,0
+ARKX.US,D,20220216,000000,16.84,17.01,16.72,16.94,98461,0
+ARKX.US,D,20220217,000000,16.73,16.8,16.47,16.52,138135,0
+ARKX.US,D,20220218,000000,16.66,16.66,16.27,16.36,210115,0
+ARKX.US,D,20220222,000000,16.23,16.4,16.04,16.11,205118,0
+ARKX.US,D,20220223,000000,16.32,16.32,15.65,15.68,153560,0
+ARKX.US,D,20220224,000000,15.12,16.48,15.12,16.48,628436,0
+ARKX.US,D,20220225,000000,16.7,16.8,16.33,16.77,292330,0
+ARKX.US,D,20220228,000000,16.81,17.395,16.81,17.34,376679,0
+ARKX.US,D,20220301,000000,17.38,17.54,17.015,17.11,215535,0
+ARKX.US,D,20220302,000000,17.2,17.2,16.88,17.11,137741,0
+ARKX.US,D,20220303,000000,17.33,17.33,16.64,16.72,225464,0
+ARKX.US,D,20220304,000000,16.6,16.718,16.36,16.57,125777,0
+ARKX.US,D,20220307,000000,16.59,16.835,16.45,16.45,363704,0
+ARKX.US,D,20220308,000000,16.39,16.82,16.29,16.35,166669,0
+ARKX.US,D,20220309,000000,16.64,16.75,16.4529,16.62,156404,0
+ARKX.US,D,20220310,000000,16.41,16.56,16.3432,16.48,87031,0
+ARKX.US,D,20220311,000000,16.63,16.69,16.09,16.11,133987,0
+ARKX.US,D,20220314,000000,16.2,16.22,15.69,15.73,138133,0
+ARKX.US,D,20220315,000000,15.9,16.18,15.7725,16.17,223435,0
+ARKX.US,D,20220316,000000,16.45,16.91,16.37,16.895,151451,0
+ARKX.US,D,20220317,000000,16.86,17.4316,16.86,17.42,153323,0
+ARKX.US,D,20220318,000000,17.35,17.89,17.35,17.88,171062,0
+ARKX.US,D,20220321,000000,17.8,17.927,17.6029,17.76,126109,0
+ARKX.US,D,20220322,000000,17.87,18.14,17.8341,18.08,158167,0
+ARKX.US,D,20220323,000000,17.99,18.07,17.75,17.84,141169,0
+ARKX.US,D,20220324,000000,17.96,18.18,17.8301,18.18,119218,0
+ARKX.US,D,20220325,000000,18.18,18.33,18.1,18.23,88953,0
+ARKX.US,D,20220328,000000,18.18,18.21,17.81,18.075,119958,0
+ARKX.US,D,20220329,000000,18.18,18.49,18.1,18.46,168264,0
+ARKX.US,D,20220330,000000,18.45,18.58,18.24,18.32,126434,0
+ARKX.US,D,20220331,000000,18.21,18.22,17.92,17.93,136873,0
+ARKX.US,D,20220401,000000,17.96,18.03,17.81,18.03,99576,0
+ARKX.US,D,20220404,000000,18.17,18.33,18.05,18.33,104458,0
+ARKX.US,D,20220405,000000,18.28,18.39,17.9,17.93,131760,0
+ARKX.US,D,20220406,000000,17.77,17.77,17.26,17.41,236503,0
+ARKX.US,D,20220407,000000,17.43,17.51,17.13,17.4,128529,0
+ARKX.US,D,20220408,000000,17.39,17.403,17.1,17.11,102945,0
+ARKX.US,D,20220411,000000,16.98,17.16,16.8804,17.01,135955,0
+ARKX.US,D,20220412,000000,17.21,17.33,16.89,16.94,157608,0
+ARKX.US,D,20220413,000000,17.04,17.23,17.03,17.2,139533,0
+ARKX.US,D,20220414,000000,17.3,17.324,17.02,17.02,82774,0
+ARKX.US,D,20220418,000000,16.99,17.02,16.77,16.9,119027,0
+ARKX.US,D,20220419,000000,16.88,17.22,16.85,17.15,89457,0
+ARKX.US,D,20220420,000000,17.245,17.245,16.9527,16.96,59424,0
+ARKX.US,D,20220421,000000,17.14,17.18,16.28,16.32,127119,0
+ARKX.US,D,20220422,000000,16.33,16.37,15.91,15.93,209208,0
+ARKX.US,D,20220425,000000,15.76,16.11,15.75,16.09,184900,0
+ARKX.US,D,20220426,000000,16,16.05,15.5,15.51,167454,0
+ARKX.US,D,20220427,000000,15.495,15.65,15.34,15.35,194548,0
+ARKX.US,D,20220428,000000,15.67,15.84,15.29,15.77,275541,0
+ARKX.US,D,20220429,000000,15.62,15.88,15.295,15.31,250873,0
+ARKX.US,D,20220502,000000,15.34,15.52,15.13,15.51,311405,0
+ARKX.US,D,20220503,000000,15.57,15.67,15.44,15.57,153903,0
+ARKX.US,D,20220504,000000,15.59,15.92,15.27,15.91,164895,0
+ARKX.US,D,20220505,000000,15.74,15.74,14.96,15.11,246436,0
+ARKX.US,D,20220506,000000,15.02,15.08,14.62,14.84,420319,0
+ARKX.US,D,20220509,000000,14.48,14.56,13.9401,14.01,532476,0
+ARKX.US,D,20220510,000000,14.2,14.39,13.74,13.95,435522,0
+ARKX.US,D,20220511,000000,13.79,14.09,13.46,13.5,429529,0
+ARKX.US,D,20220512,000000,13.31,13.9,13.31,13.71,604857,0
+ARKX.US,D,20220513,000000,14,14.43,13.97,14.36,247293,0
+ARKX.US,D,20220516,000000,14.3,14.47,14.17,14.19,274329,0
+ARKX.US,D,20220517,000000,14.49,14.74,14.4,14.73,229275,0
+ARKX.US,D,20220518,000000,14.58,14.75,14.27,14.325,408836,0
+ARKX.US,D,20220519,000000,14.28,14.7,14.28,14.54,248548,0
+ARKX.US,D,20220520,000000,14.7,14.77,14.02,14.32,266708,0
+ARKX.US,D,20220523,000000,14.46,14.51,14.2,14.5,308783,0
+ARKX.US,D,20220524,000000,14.24,14.305,14.0019,14.11,245305,0
+ARKX.US,D,20220525,000000,14.06,14.33,14.06,14.25,136404,0
+ARKX.US,D,20220526,000000,14.37,14.66,14.36,14.59,139432,0
+ARKX.US,D,20220527,000000,14.71,15.1,14.71,15.1,261706,0
+ARKX.US,D,20220531,000000,15.02,15.13,14.815,14.89,119988,0
+ARKX.US,D,20220601,000000,15,15.1,14.64,14.8,100167,0
+ARKX.US,D,20220602,000000,14.9,15.43,14.8414,15.41,97040,0
+ARKX.US,D,20220603,000000,15.17,15.2609,15.03,15.14,57286,0
+ARKX.US,D,20220606,000000,15.23,15.38,14.98,15.02,165306,0
+ARKX.US,D,20220607,000000,14.87,15.16,14.8,15.16,67046,0
+ARKX.US,D,20220608,000000,15.11,15.2781,15.035,15.08,57849,0
+ARKX.US,D,20220609,000000,15.04,15.04,14.6,14.61,70819,0
+ARKX.US,D,20220610,000000,14.29,14.44,14.1701,14.24,128982,0
+ARKX.US,D,20220613,000000,13.8,13.86,13.4611,13.52,250645,0
+ARKX.US,D,20220614,000000,13.59,13.59,13.28,13.41,283643,0
+ARKX.US,D,20220615,000000,13.57,13.93,13.49,13.8,292041,0
+ARKX.US,D,20220616,000000,13.41,13.505,13.155,13.21,203512,0
+ARKX.US,D,20220617,000000,13.24,13.59,13.21,13.51,193289,0
+ARKX.US,D,20220621,000000,13.69,13.9277,13.61,13.73,131286,0
+ARKX.US,D,20220622,000000,13.53,13.81,13.53,13.66,51961,0
+ARKX.US,D,20220623,000000,13.7,13.85,13.595,13.85,118038,0
+ARKX.US,D,20220624,000000,13.96,14.13,13.96,14.07,65881,0
+ARKX.US,D,20220627,000000,14.17,14.17,13.89,13.93,162012,0
+ARKX.US,D,20220628,000000,14.05,14.12,13.61,13.63,87270,0
+ARKX.US,D,20220629,000000,13.5,13.51,13.27,13.4,152183,0
+ARKX.US,D,20220630,000000,13.25,13.51,13.1,13.43,136313,0
+ARKX.US,D,20220701,000000,13.41,13.57,13.285,13.51,156198,0
+ARKX.US,D,20220705,000000,13.26,13.545,13.005,13.54,322469,0
+ARKX.US,D,20220706,000000,13.48,13.55,13.34,13.48,172851,0
+ARKX.US,D,20220707,000000,13.55,13.87,13.55,13.87,79414,0
+ARKX.US,D,20220708,000000,13.76,13.9499,13.68,13.82,82032,0
+ARKX.US,D,20220711,000000,13.68,13.72,13.42,13.46,92528,0
+ARKX.US,D,20220712,000000,13.47,13.555,13.32,13.39,180791,0
+ARKX.US,D,20220713,000000,13.16,13.395,13.07,13.3,62903,0
+ARKX.US,D,20220714,000000,13.13,13.27,13,13.25,64357,0
+ARKX.US,D,20220715,000000,13.36,13.55,13.24,13.55,97837,0
+ARKX.US,D,20220718,000000,13.72,13.8201,13.49,13.52,50292,0
+ARKX.US,D,20220719,000000,13.73,14.06,13.73,14.04,120121,0
+ARKX.US,D,20220720,000000,14,14.385,14,14.31,158164,0
+ARKX.US,D,20220721,000000,14.26,14.51,14.2123,14.5,127981,0
+ARKX.US,D,20220722,000000,14.54,14.56,14.1,14.14,80069,0
+ARKX.US,D,20220725,000000,14.17,14.2,14,14.15,66886,0
+ARKX.US,D,20220726,000000,14.07,14.13,13.99,14.01,56738,0
+ARKX.US,D,20220727,000000,14.18,14.42,14.12,14.39,83337,0
+ARKX.US,D,20220728,000000,14.35,14.69,14.27,14.68,81734,0
+ARKX.US,D,20220729,000000,14.68,14.96,14.6,14.935,120050,0
+ARKX.US,D,20220801,000000,14.81,15.1,14.74,15.05,78298,0
+ARKX.US,D,20220802,000000,15.03,15.3212,14.94,15.13,119835,0
+ARKX.US,D,20220803,000000,15.2,15.44,15.095,15.42,65482,0
+ARKX.US,D,20220804,000000,15.41,15.539,15.37,15.47,73714,0
+ARKX.US,D,20220805,000000,15.24,15.41,15.2,15.33,109877,0
+ARKX.US,D,20220808,000000,15.46,15.63,15.3682,15.41,76900,0
+ARKX.US,D,20220809,000000,15.3,15.3,15.075,15.15,57823,0
+ARKX.US,D,20220810,000000,15.52,15.795,15.4401,15.77,85582,0
+ARKX.US,D,20220811,000000,15.97,16.09,15.7661,15.79,96386,0
+ARKX.US,D,20220812,000000,15.84,16.1,15.725,16.09,72074,0
+ARKX.US,D,20220815,000000,15.98,16.095,15.93,16.07,80445,0
+ARKX.US,D,20220816,000000,15.99,16.2198,15.8446,16.1,76663,0
+ARKX.US,D,20220817,000000,15.92,15.92,15.63,15.65,138276,0
+ARKX.US,D,20220818,000000,15.66,15.715,15.55,15.66,35214,0
+ARKX.US,D,20220819,000000,15.47,15.47,15.1901,15.23,77385,0
+ARKX.US,D,20220822,000000,14.93,15,14.71,14.75,64364,0
+ARKX.US,D,20220823,000000,14.76,14.88,14.5901,14.63,59845,0
+ARKX.US,D,20220824,000000,14.7,14.96,14.69,14.88,44773,0
+ARKX.US,D,20220825,000000,15.01,15.22,14.94,15.2,58008,0
+ARKX.US,D,20220826,000000,15.27,15.27,14.585,14.62,84271,0
+ARKX.US,D,20220829,000000,14.46,14.55,14.38,14.41,93030,0
+ARKX.US,D,20220830,000000,14.6,14.6,14.195,14.26,92213,0
+ARKX.US,D,20220831,000000,14.34,14.43,14.18,14.19,82914,0
+ARKX.US,D,20220901,000000,14.01,14.01,13.73,13.99,86679,0
+ARKX.US,D,20220902,000000,14.19,14.19,13.791,13.84,90390,0
+ARKX.US,D,20220906,000000,13.9,13.9876,13.74,13.88,79243,0
+ARKX.US,D,20220907,000000,13.79,14,13.77,13.97,43932,0
+ARKX.US,D,20220908,000000,13.83,14.175,13.83,14.14,83781,0
+ARKX.US,D,20220909,000000,14.31,14.46,14.305,14.42,53425,0
+ARKX.US,D,20220912,000000,14.51,14.56,14.41,14.56,58767,0
+ARKX.US,D,20220913,000000,14.12,14.23,13.897,13.94,117819,0
+ARKX.US,D,20220914,000000,13.99,14.085,13.84,14.04,106924,0
+ARKX.US,D,20220915,000000,14.04,14.16,13.8,13.86,46876,0
+ARKX.US,D,20220916,000000,13.7,13.7,13.49,13.62,58466,0
+ARKX.US,D,20220919,000000,13.46,13.61,13.46,13.59,56800,0
+ARKX.US,D,20220920,000000,13.47,13.47,13.275,13.38,70444,0
+ARKX.US,D,20220921,000000,13.48,13.78,13.34,13.35,62775,0
+ARKX.US,D,20220922,000000,13.345,13.345,13.06,13.14,108767,0
+ARKX.US,D,20220923,000000,13,13,12.64,12.82,87018,0
+ARKX.US,D,20220926,000000,12.73,12.97,12.58,12.6,97611,0
+ARKX.US,D,20220927,000000,12.75,12.82,12.48,12.56,105398,0
+ARKX.US,D,20220928,000000,12.59,12.98,12.5,12.93,58542,0
+ARKX.US,D,20220929,000000,12.77,12.77,12.375,12.49,39414,0
+ARKX.US,D,20220930,000000,12.44,12.69,12.35,12.36,69109,0
+ARKX.US,D,20221003,000000,12.51,12.81,12.36,12.7,106153,0
+ARKX.US,D,20221004,000000,12.99,13.28,12.9084,13.26,75081,0
+ARKX.US,D,20221005,000000,13.17,13.17,12.9,13.07,79610,0
+ARKX.US,D,20221006,000000,13.015,13.211,12.96,12.98,53155,0
+ARKX.US,D,20221007,000000,12.82,12.82,12.44,12.49,45565,0
+ARKX.US,D,20221010,000000,12.53,12.575,12.301,12.4,89983,0
+ARKX.US,D,20221011,000000,12.45,12.52,12.15,12.26,69300,0
+ARKX.US,D,20221012,000000,12.24,12.27,12.06,12.14,42636,0
+ARKX.US,D,20221013,000000,11.85,12.4,11.77,12.36,160960,0
+ARKX.US,D,20221014,000000,12.47,12.52,11.96,11.98,52485,0
+ARKX.US,D,20221017,000000,12.27,12.55,12.25,12.52,84876,0
+ARKX.US,D,20221018,000000,12.88,12.91,12.64,12.73,80039,0
+ARKX.US,D,20221019,000000,12.68,12.71,12.43,12.54,66379,0
+ARKX.US,D,20221020,000000,12.54,12.72,12.4601,12.48,41430,0
+ARKX.US,D,20221021,000000,12.45,12.7499,12.36,12.72,61536,0
+ARKX.US,D,20221024,000000,12.74,12.8086,12.561,12.75,48420,0
+ARKX.US,D,20221025,000000,12.8,13.165,12.8,13.13,94647,0
+ARKX.US,D,20221026,000000,13.06,13.385,13.06,13.13,59180,0
+ARKX.US,D,20221027,000000,13.17,13.34,13.13,13.16,35960,0
+ARKX.US,D,20221028,000000,13.11,13.45,13.1,13.44,36946,0
+ARKX.US,D,20221031,000000,13.35,13.48,13.27,13.45,63143,0
+ARKX.US,D,20221101,000000,13.64,13.67,13.37,13.38,43946,0
+ARKX.US,D,20221102,000000,13.38,13.42,12.88,12.89,69419,0
+ARKX.US,D,20221103,000000,12.72,12.91,12.69,12.78,116603,0
+ARKX.US,D,20221104,000000,12.99,13.02,12.72,12.94,186571,0
+ARKX.US,D,20221107,000000,13.01,13.105,12.88,13.08,70802,0
+ARKX.US,D,20221108,000000,13.13,13.22,12.9,13.03,52068,0
+ARKX.US,D,20221109,000000,12.91,12.91,12.56,12.57,70004,0
+ARKX.US,D,20221110,000000,13.07,13.44,13.07,13.43,87532,0
+ARKX.US,D,20221111,000000,13.43,13.715,13.41,13.68,136271,0
+ARKX.US,D,20221114,000000,13.64,13.64,13.31,13.35,47772,0
+ARKX.US,D,20221115,000000,13.62,13.73,13.55,13.65,79703,0
+ARKX.US,D,20221116,000000,13.57,13.57,13.32,13.32,33480,0
+ARKX.US,D,20221117,000000,13.1,13.2201,13.08,13.21,26462,0
+ARKX.US,D,20221118,000000,13.35,13.36,13.14,13.17,38705,0
+ARKX.US,D,20221121,000000,13.11,13.11,12.96,12.98,34401,0
+ARKX.US,D,20221122,000000,13.01,13.035,12.94,13,57311,0
+ARKX.US,D,20221123,000000,12.99,13.2399,12.99,13.18,35996,0
+ARKX.US,D,20221125,000000,13.14,13.2,13.14,13.18,25798,0
+ARKX.US,D,20221128,000000,13.04,13.1495,12.88,12.89,26541,0
+ARKX.US,D,20221129,000000,12.92,12.955,12.8,12.81,106078,0
+ARKX.US,D,20221130,000000,12.87,13.31,12.7849,13.3,43340,0
+ARKX.US,D,20221201,000000,13.37,13.48,13.283,13.38,123304,0
+ARKX.US,D,20221202,000000,13.28,13.53,13.2608,13.5,71979,0
+ARKX.US,D,20221205,000000,13.43,13.44,13.09,13.11,40323,0
+ARKX.US,D,20221206,000000,13.13,13.13,12.805,12.84,45424,0
+ARKX.US,D,20221207,000000,12.8,12.88,12.68,12.71,65740,0
+ARKX.US,D,20221208,000000,12.82,12.975,12.75,12.85,38125,0
+ARKX.US,D,20221209,000000,12.81,12.925,12.75,12.76,85139,0
+ARKX.US,D,20221212,000000,12.77,12.96,12.765,12.95,92622,0
+ARKX.US,D,20221213,000000,13.31,13.35,12.861,12.92,131979,0
+ARKX.US,D,20221214,000000,12.92,13.0593,12.7607,12.88,65505,0
+ARKX.US,D,20221215,000000,12.7,12.715,12.46,12.5,95190,0
+ARKX.US,D,20221216,000000,12.38,12.44,12.24,12.34,160042,0
+ARKX.US,D,20221219,000000,12.31,12.31,12.1001,12.13,79692,0
+ARKX.US,D,20221220,000000,12.1,12.3158,12.08,12.2,50131,0
+ARKX.US,D,20221221,000000,12.29,12.46,12.23,12.42,66782,0
+ARKX.US,D,20221222,000000,12.25,12.32,11.925,12.13,114499,0
+ARKX.US,D,20221223,000000,12.08,12.18,12.01,12.17,101341,0
+ARKX.US,D,20221227,000000,12.17,12.2,12.05,12.07,79910,0
+ARKX.US,D,20221228,000000,12.06,12.1801,12.02,12.06,644602,0
+ARKX.US,D,20221229,000000,12.16,12.39,12.11,12.39,118593,0
+ARKX.US,D,20221230,000000,12.24,12.4,12.215,12.39,107015,0
+ARKX.US,D,20230103,000000,12.53,12.67,12.26,12.35,77067,0
+ARKX.US,D,20230104,000000,12.46,12.6,12.42,12.52,82024,0
+ARKX.US,D,20230105,000000,12.5,12.5,12.32,12.37,35303,0
+ARKX.US,D,20230106,000000,12.45,12.8,12.38,12.78,55637,0
+ARKX.US,D,20230109,000000,12.92,13.03,12.84,12.92,58411,0
+ARKX.US,D,20230110,000000,12.86,13.08,12.83,13.07,28766,0
+ARKX.US,D,20230111,000000,13.13,13.21,13.1,13.19,39594,0
+ARKX.US,D,20230112,000000,13.26,13.365,13.06,13.35,57881,0
+ARKX.US,D,20230113,000000,13.23,13.43,13.2085,13.42,45097,0
+ARKX.US,D,20230117,000000,13.43,13.51,13.37,13.45,75333,0
+ARKX.US,D,20230118,000000,13.57,13.7113,13.305,13.32,87780,0
+ARKX.US,D,20230119,000000,13.18,13.21,13.06,13.11,39412,0
+ARKX.US,D,20230120,000000,13.15,13.37,13.09,13.35,36570,0
+ARKX.US,D,20230123,000000,13.38,13.595,13.34,13.57,49227,0
+ARKX.US,D,20230124,000000,13.5,13.595,13.4502,13.52,25264,0
+ARKX.US,D,20230125,000000,13.34,13.555,13.28,13.55,29657,0
+ARKX.US,D,20230126,000000,13.68,13.7001,13.48,13.64,45877,0
+ARKX.US,D,20230127,000000,13.61,13.9599,13.61,13.885,70187,0
+ARKX.US,D,20230130,000000,13.77,13.861,13.67,13.67,58650,0
+ARKX.US,D,20230131,000000,13.74,14,13.71,14,48292,0
+ARKX.US,D,20230201,000000,13.96,14.4301,13.96,14.33,60391,0
+ARKX.US,D,20230202,000000,14.54,14.795,14.5387,14.68,84037,0
+ARKX.US,D,20230203,000000,14.47,14.6896,14.354,14.36,133647,0
+ARKX.US,D,20230206,000000,14.28,14.31,14.13,14.18,57926,0
+ARKX.US,D,20230207,000000,14.18,14.33,14,14.29,70997,0
+ARKX.US,D,20230208,000000,14.27,14.27,13.97,13.98,60117,0
+ARKX.US,D,20230209,000000,14.11,14.2547,13.825,13.88,65872,0
+ARKX.US,D,20230210,000000,13.82,13.86,13.73,13.81,41901,0
+ARKX.US,D,20230213,000000,13.83,14.0201,13.809,13.99,42474,0
+ARKX.US,D,20230214,000000,13.99,14.19,13.81,14.1668,49931,0
+ARKX.US,D,20230215,000000,14.07,14.3916,14.07,14.38,60949,0
+ARKX.US,D,20230216,000000,14.27,14.415,14.0896,14.17,50577,0
+ARKX.US,D,20230217,000000,14.17,14.2705,14,14.27,35668,0
+ARKX.US,D,20230221,000000,14.19,14.19,13.81,13.85,54157,0
+ARKX.US,D,20230222,000000,13.86,13.94,13.787,13.89,42267,0
+ARKX.US,D,20230223,000000,13.97,14.0688,13.8,13.97,52485,0
+ARKX.US,D,20230224,000000,13.91,13.941,13.75,13.79,37634,0
+ARKX.US,D,20230227,000000,13.92,13.9912,13.81,13.87,46046,0
+ARKX.US,D,20230228,000000,13.88,13.97,13.78,13.89,24117,0
+ARKX.US,D,20230301,000000,13.91,13.99,13.775,13.82,25432,0
+ARKX.US,D,20230302,000000,13.79,13.98,13.68,13.98,59001,0
+ARKX.US,D,20230303,000000,14.1,14.345,14.01,14.32,145712,0
+ARKX.US,D,20230306,000000,14.31,14.39,14.1,14.17,47031,0
+ARKX.US,D,20230307,000000,14.16,14.226,13.96,13.98,30668,0
+ARKX.US,D,20230308,000000,13.96,13.985,13.84,13.93,24838,0
+ARKX.US,D,20230309,000000,13.95,14.0406,13.64,13.65,47843,0
+ARKX.US,D,20230310,000000,13.61,13.61,13.295,13.41,60308,0
+ARKX.US,D,20230313,000000,13.18,13.47,13.0927,13.35,130448,0
+ARKX.US,D,20230314,000000,13.52,13.63,13.43,13.57,44363,0
+ARKX.US,D,20230315,000000,13.41,13.41,13.13,13.39,61727,0
+ARKX.US,D,20230316,000000,13.38,13.675,13.321,13.64,31294,0
+ARKX.US,D,20230317,000000,13.58,13.58,13.29,13.31,25647,0
+ARKX.US,D,20230320,000000,13.35,13.455,13.29,13.36,55169,0
+ARKX.US,D,20230321,000000,13.51,13.6501,13.505,13.6201,45501,0
+ARKX.US,D,20230322,000000,13.64,13.75,13.38,13.38,57999,0
+ARKX.US,D,20230323,000000,13.46,13.6555,13.33,13.42,35468,0
+ARKX.US,D,20230324,000000,13.4,13.435,13.2301,13.43,42493,0
+ARKX.US,D,20230327,000000,13.52,13.5734,13.39,13.465,38259,0
+ARKX.US,D,20230328,000000,13.505,13.505,13.36,13.4191,28250,0
+ARKX.US,D,20230329,000000,13.52,13.69,13.48,13.69,42432,0
+ARKX.US,D,20230330,000000,13.74,13.87,13.715,13.75,38457,0
+ARKX.US,D,20230331,000000,13.87,14,13.8,14,29246,0
+ARKX.US,D,20230403,000000,14,14,13.79,13.92,39533,0
+ARKX.US,D,20230404,000000,13.98,14.0747,13.84,13.8898,35000,0
+ARKX.US,D,20230405,000000,13.86,13.86,13.57,13.595,33798,0
+ARKX.US,D,20230406,000000,13.56,13.64,13.49,13.59,44173,0
+ARKX.US,D,20230410,000000,13.52,13.76,13.51,13.76,92894,0
+ARKX.US,D,20230411,000000,13.76,13.83,13.73,13.75,56431,0
+ARKX.US,D,20230412,000000,13.86,13.88,13.62,13.63,33061,0
+ARKX.US,D,20230413,000000,13.76,13.8247,13.7,13.7653,28713,0
+ARKX.US,D,20230414,000000,13.76,13.76,13.47,13.55,100028,0
+ARKX.US,D,20230417,000000,13.54,13.6201,13.5,13.5852,34563,0
+ARKX.US,D,20230418,000000,13.65,13.705,13.5002,13.54,37541,0
+ARKX.US,D,20230419,000000,13.51,13.5307,13.39,13.4946,54571,0
+ARKX.US,D,20230420,000000,13.455,13.59,13.4408,13.505,22020,0
+ARKX.US,D,20230421,000000,13.52,13.5722,13.46,13.5693,36188,0
+ARKX.US,D,20230424,000000,13.63,13.63,13.49,13.53,23870,0
+ARKX.US,D,20230425,000000,13.47,13.47,13.23,13.2352,28426,0
+ARKX.US,D,20230426,000000,13.22,13.23,13.04,13.07,49813,0
+ARKX.US,D,20230427,000000,13.15,13.265,13.1,13.265,40832,0
+ARKX.US,D,20230428,000000,13.27,13.43,13.229,13.42,39264,0
+ARKX.US,D,20230501,000000,13.42,13.52,13.395,13.42,19138,0
+ARKX.US,D,20230502,000000,13.41,13.41,13.14,13.27,22603,0
+ARKX.US,D,20230503,000000,13.29,13.48,13.26,13.26,35392,0
+ARKX.US,D,20230504,000000,13.26,13.28,13.11,13.24,31923,0
+ARKX.US,D,20230505,000000,13.34,13.43,13.31,13.41,22100,0
+ARKX.US,D,20230508,000000,13.39,13.42,13.3,13.345,39849,0
+ARKX.US,D,20230509,000000,13.31,13.39,12.81,13.36,217434,0
+ARKX.US,D,20230510,000000,13.45,13.55,13.391,13.515,42888,0
+ARKX.US,D,20230511,000000,13.51,13.55,13.425,13.4758,27188,0
+ARKX.US,D,20230512,000000,13.52,13.6,13.33,13.392,28677,0
+ARKX.US,D,20230515,000000,13.43,13.61,13.42,13.55,46041,0
+ARKX.US,D,20230516,000000,13.53,13.532,13.445,13.465,18882,0
+ARKX.US,D,20230517,000000,13.53,13.75,13.5,13.7,41198,0
+ARKX.US,D,20230518,000000,13.74,13.905,13.69,13.89,47403,0
+ARKX.US,D,20230519,000000,14,14.02,13.75,13.795,38984,0
+ARKX.US,D,20230522,000000,13.83,14.11,13.82,14.07,49367,0
+ARKX.US,D,20230523,000000,14.03,14.0926,13.82,13.82,36715,0
+ARKX.US,D,20230524,000000,13.75,13.7566,13.56,13.63,42712,0
+ARKX.US,D,20230525,000000,13.65,13.654,13.28,13.325,44156,0
+ARKX.US,D,20230526,000000,13.34,13.59,13.34,13.555,74912,0
+ARKX.US,D,20230530,000000,13.64,13.73,13.58,13.65,70588,0
+ARKX.US,D,20230531,000000,13.56,13.6299,13.46,13.6299,40991,0
+ARKX.US,D,20230601,000000,13.62,13.86,13.56,13.82,39142,0
+ARKX.US,D,20230602,000000,13.94,14.136,13.94,14.12,53384,0
+ARKX.US,D,20230605,000000,14.14,14.149,14.01,14.115,42444,0
+ARKX.US,D,20230606,000000,14.12,14.4383,14.11,14.425,42410,0
+ARKX.US,D,20230607,000000,14.42,14.61,14.365,14.4116,41129,0
+ARKX.US,D,20230608,000000,14.43,14.4818,14.3,14.4593,23673,0
+ARKX.US,D,20230609,000000,14.53,14.5902,14.3799,14.41,77197,0
+ARKX.US,D,20230612,000000,14.44,14.655,14.4298,14.6141,37515,0
+ARKX.US,D,20230613,000000,14.76,14.905,14.74,14.84,43398,0
+ARKX.US,D,20230614,000000,14.86,14.92,14.72,14.8009,38391,0
+ARKX.US,D,20230615,000000,14.82,14.9599,14.7518,14.91,45210,0
+ARKX.US,D,20230616,000000,14.97,15.01,14.77,14.78,49963,0
+ARKX.US,D,20230620,000000,14.76,14.76,14.542,14.6801,55174,0
+ARKX.US,D,20230621,000000,14.67,14.8301,14.61,14.72,34722,0
+ARKX.US,D,20230622,000000,14.72,14.72,14.47,14.49,28378,0
+ARKX.US,D,20230623,000000,14.39,14.39,14.2101,14.245,55362,0
+ARKX.US,D,20230626,000000,14.27,14.35,14.23,14.255,43793,0
+ARKX.US,D,20230627,000000,14.31,14.52,14.31,14.5033,41829,0
+ARKX.US,D,20230628,000000,14.54,14.8801,14.54,14.86,179466,0
+ARKX.US,D,20230629,000000,15,15.2,15,15.09,55981,0
+ARKX.US,D,20230630,000000,15.24,15.2997,15.17,15.2,46007,0
+ARKX.US,D,20230703,000000,15.19,15.2701,15.11,15.1604,29470,0
+ARKX.US,D,20230705,000000,15.12,15.15,15,15.1154,98601,0
+ARKX.US,D,20230706,000000,14.99,14.99,14.61,14.7247,53052,0
+ARKX.US,D,20230707,000000,14.74,14.9497,14.74,14.8,31249,0
+ARKX.US,D,20230710,000000,14.79,15.08,14.75,15.075,42484,0
+ARKX.US,D,20230711,000000,15.08,15.22,15.01,15.21,112497,0
+ARKX.US,D,20230712,000000,15.38,15.45,15.23,15.31,45271,0
+ARKX.US,D,20230713,000000,15.44,15.58,15.44,15.5166,58913,0
+ARKX.US,D,20230714,000000,15.56,15.56,15.225,15.2501,29844,0
+ARKX.US,D,20230717,000000,15.22,15.54,15.22,15.48,92044,0
+ARKX.US,D,20230718,000000,15.51,15.6395,15.47,15.57,62927,0
+ARKX.US,D,20230719,000000,15.6,15.61,15.33,15.47,87257,0
+ARKX.US,D,20230720,000000,15.47,15.47,15.21,15.305,50880,0
+ARKX.US,D,20230721,000000,15.35,15.402,15.21,15.21,32418,0
+ARKX.US,D,20230724,000000,15.25,15.305,15.1575,15.3,44272,0
+ARKX.US,D,20230725,000000,15.28,15.28,15.11,15.23,50762,0
+ARKX.US,D,20230726,000000,15.19,15.265,15.1101,15.18,35464,0
+ARKX.US,D,20230727,000000,15.23,15.27,14.88,14.92,54576,0
+ARKX.US,D,20230728,000000,15.04,15.26,15.04,15.2472,91012,0
+ARKX.US,D,20230731,000000,15.28,15.58,15.28,15.58,59715,0
+ARKX.US,D,20230801,000000,15.51,15.51,15.34,15.48,101327,0
+ARKX.US,D,20230802,000000,15.34,15.34,14.997,15.0387,94578,0
+ARKX.US,D,20230803,000000,14.98,14.98,14.83,14.9,49671,0
+ARKX.US,D,20230804,000000,15,15.23,15,15.02,37067,0
+ARKX.US,D,20230807,000000,15.05,15.07,14.8401,15,74044,0
+ARKX.US,D,20230808,000000,14.83,14.98,14.74,14.97,36259,0
+ARKX.US,D,20230809,000000,14.98,14.98,14.66,14.765,48261,0
+ARKX.US,D,20230810,000000,14.82,15.015,14.73,14.79,28150,0
+ARKX.US,D,20230811,000000,14.77,14.77,14.63,14.6702,40215,0
+ARKX.US,D,20230814,000000,14.62,14.79,14.58,14.72,30229,0
+ARKX.US,D,20230815,000000,14.64,14.64,14.44,14.44,48766,0
+ARKX.US,D,20230816,000000,14.36,14.46,14.23,14.23,43822,0
+ARKX.US,D,20230817,000000,14.24,14.25,14.04,14.045,43933,0
+ARKX.US,D,20230818,000000,13.92,14.12,13.871,14.02,54526,0
+ARKX.US,D,20230821,000000,14.06,14.195,14.06,14.175,31309,0
+ARKX.US,D,20230822,000000,14.27,14.31,14.08,14.18,45586,0
+ARKX.US,D,20230823,000000,14.31,14.46,14.23,14.4027,20153,0
+ARKX.US,D,20230824,000000,14.43,14.49,13.97,14,23790,0
+ARKX.US,D,20230825,000000,14.04,14.08,13.86,13.95,41590,0
+ARKX.US,D,20230828,000000,14.06,14.25,14.06,14.2487,41832,0
+ARKX.US,D,20230829,000000,14.27,14.54,14.19,14.5,84781,0
+ARKX.US,D,20230830,000000,14.59,14.6,14.4301,14.54,44571,0
+ARKX.US,D,20230831,000000,14.56,14.74,14.56,14.6001,49400,0
+ARKX.US,D,20230901,000000,14.8,14.8,14.58,14.6,22527,0
+ARKX.US,D,20230905,000000,14.64,14.64,14.3704,14.45,47483,0
+ARKX.US,D,20230906,000000,14.55,14.73,14.5,14.538,17005,0
+ARKX.US,D,20230907,000000,14.5,14.5,14.25,14.37,17844,0
+ARKX.US,D,20230908,000000,14.38,14.46,14.33,14.37,30898,0
+ARKX.US,D,20230911,000000,14.47,14.5039,14.38,14.44,33932,0
+ARKX.US,D,20230912,000000,14.34,14.42,14.28,14.28,66768,0
+ARKX.US,D,20230913,000000,14.28,14.31,14.2,14.2423,18332,0
+ARKX.US,D,20230914,000000,14.365,14.385,14.27,14.34,33530,0
+ARKX.US,D,20230915,000000,14.32,14.32,14.11,14.15,28437,0
+ARKX.US,D,20230918,000000,14.16,14.3196,14.12,14.24,48554,0
+ARKX.US,D,20230919,000000,14.19,14.2491,14.13,14.19,59561,0
+ARKX.US,D,20230920,000000,14.27,14.32,14.0515,14.0548,48930,0
+ARKX.US,D,20230921,000000,13.905,13.9095,13.7,13.7,42994,0
+ARKX.US,D,20230922,000000,13.77,13.818,13.65,13.6582,49921,0
+ARKX.US,D,20230925,000000,13.59,13.68,13.54,13.59,85987,0
+ARKX.US,D,20230926,000000,13.5,13.6,13.39,13.39,36781,0
+ARKX.US,D,20230927,000000,13.49,13.545,13.37,13.46,26772,0
+ARKX.US,D,20230928,000000,13.46,13.71,13.46,13.6199,17945,0
+ARKX.US,D,20230929,000000,13.77,13.875,13.7501,13.78,29149,0
+ARKX.US,D,20231002,000000,13.79,13.8045,13.56,13.6079,19996,0
+ARKX.US,D,20231003,000000,13.48,13.53,13.28,13.31,37671,0
+ARKX.US,D,20231004,000000,13.34,13.435,13.24,13.4237,43322,0
+ARKX.US,D,20231005,000000,13.4,13.41,13.2617,13.3522,29002,0
+ARKX.US,D,20231006,000000,13.24,13.5493,13.23,13.49,38640,0
+ARKX.US,D,20231009,000000,13.45,13.77,13.45,13.74,101458,0
+ARKX.US,D,20231010,000000,13.775,14.05,13.775,13.9201,35247,0
+ARKX.US,D,20231011,000000,14.03,14.03,13.775,13.8371,20280,0
+ARKX.US,D,20231012,000000,13.87,13.87,13.4744,13.54,15735,0
+ARKX.US,D,20231013,000000,13.64,13.65,13.48,13.495,34582,0
+ARKX.US,D,20231016,000000,13.56,13.73,13.49,13.7,30692,0
+ARKX.US,D,20231017,000000,13.59,13.92,13.59,13.8,41283,0
+ARKX.US,D,20231018,000000,13.71,13.71,13.6,13.62,49569,0
+ARKX.US,D,20231019,000000,13.61,13.628,13.365,13.38,29312,0
+ARKX.US,D,20231020,000000,13.33,13.35,13.19,13.19,45335,0
+ARKX.US,D,20231023,000000,13.12,13.3,13.02,13.15,37394,0
+ARKX.US,D,20231024,000000,13.23,13.285,13.135,13.16,25303,0
+ARKX.US,D,20231025,000000,13.16,13.17,12.92,12.93,62640,0
+ARKX.US,D,20231026,000000,12.93,13.04,12.81,12.82,49333,0
+ARKX.US,D,20231027,000000,12.92,12.9358,12.6401,12.68,36721,0
+ARKX.US,D,20231030,000000,12.75,12.7999,12.66,12.75,27173,0
+ARKX.US,D,20231031,000000,12.75,12.92,12.7267,12.89,35336,0
+ARKX.US,D,20231101,000000,12.91,12.94,12.65,12.8,38515,0
+ARKX.US,D,20231102,000000,12.99,13.28,12.99,13.28,42692,0
+ARKX.US,D,20231103,000000,13.4,13.54,13.39,13.46,28761,0
+ARKX.US,D,20231106,000000,13.51,13.51,13.29,13.36,48386,0
+ARKX.US,D,20231107,000000,13.33,13.4401,13.2872,13.43,19963,0
+ARKX.US,D,20231108,000000,13.45,13.56,13.38,13.4,51310,0
+ARKX.US,D,20231109,000000,13.5,13.5099,13.23,13.28,27005,0
+ARKX.US,D,20231110,000000,13.28,13.39,13.13,13.37,19515,0
+ARKX.US,D,20231113,000000,13.35,13.55,13.32,13.51,46997,0
+ARKX.US,D,20231114,000000,13.76,14.01,13.76,14.01,63757,0
+ARKX.US,D,20231115,000000,14.06,14.31,14.06,14.17,57766,0
+ARKX.US,D,20231116,000000,14.12,14.12,13.89,13.92,41943,0
+ARKX.US,D,20231117,000000,14.04,14.06,13.9781,14.03,28333,0
+ARKX.US,D,20231120,000000,14.12,14.25,14.07,14.16,43545,0
+ARKX.US,D,20231121,000000,14.13,14.13,13.94,13.98,39233,0
+ARKX.US,D,20231122,000000,14.07,14.17,14.02,14.082,28992,0
+ARKX.US,D,20231124,000000,14.1,14.2632,14.1,14.25,17309,0
+ARKX.US,D,20231127,000000,14.2,14.21,14.1299,14.1601,47226,0
+ARKX.US,D,20231128,000000,14.15,14.27,14.07,14.2295,41154,0
+ARKX.US,D,20231129,000000,14.34,14.45,14.25,14.29,49397,0
+ARKX.US,D,20231130,000000,14.35,14.38,14.25,14.29,34727,0
+ARKX.US,D,20231201,000000,14.35,14.79,14.35,14.79,86420,0
+ARKX.US,D,20231204,000000,14.68,14.85,14.668,14.83,47630,0
+ARKX.US,D,20231205,000000,14.8,14.85,14.64,14.68,32724,0
+ARKX.US,D,20231206,000000,14.66,14.735,14.5,14.5,61866,0
+ARKX.US,D,20231207,000000,14.54,14.57,14.47,14.57,36861,0
+ARKX.US,D,20231208,000000,14.5,14.715,14.5,14.69,30646,0
+ARKX.US,D,20231211,000000,14.67,14.7132,14.64,14.67,48981,0
+ARKX.US,D,20231212,000000,14.67,14.715,14.605,14.7,35921,0
+ARKX.US,D,20231213,000000,14.7,15.04,14.59,15.03,76673,0
+ARKX.US,D,20231214,000000,15.21,15.4,15.12,15.25,166545,0
+ARKX.US,D,20231215,000000,15.31,15.3299,15.13,15.2,67563,0
+ARKX.US,D,20231218,000000,15.2,15.2373,15.1121,15.17,46318,0
+ARKX.US,D,20231219,000000,15.22,15.41,15.18,15.4,86582,0
+ARKX.US,D,20231220,000000,15.36,15.44,15,15,89810,0
+ARKX.US,D,20231221,000000,15.17,15.29,15.15,15.29,60025,0
+ARKX.US,D,20231222,000000,15.38,15.4649,15.35,15.43,67625,0
+ARKX.US,D,20231226,000000,15.46,15.65,15.46,15.6,108203,0
+ARKX.US,D,20231227,000000,15.66,15.67,15.56,15.62,65931,0
+ARKX.US,D,20231228,000000,15.57,15.65,15.53,15.56,52723,0
+ARKX.US,D,20231229,000000,15.55,15.59,15.34,15.41,62826,0
+ARKX.US,D,20240102,000000,15.275,15.29,14.99,15.04,61498,0
+ARKX.US,D,20240103,000000,14.91,14.91,14.61,14.62,93510,0
+ARKX.US,D,20240104,000000,14.63,14.75,14.6,14.68,29217,0
+ARKX.US,D,20240105,000000,14.64,14.75,14.53,14.58,46885,0
+ARKX.US,D,20240108,000000,14.54,14.79,14.51,14.76,51410,0
+ARKX.US,D,20240109,000000,14.67,14.67,14.55,14.6,36982,0
+ARKX.US,D,20240110,000000,14.65,14.72,14.57,14.7,51325,0
+ARKX.US,D,20240111,000000,14.7,14.71,14.47,14.64,65219,0
+ARKX.US,D,20240112,000000,14.69,14.81,14.63,14.68,40227,0
+ARKX.US,D,20240116,000000,14.55,14.55,14.36,14.38,38108,0
+ARKX.US,D,20240117,000000,14.25,14.3,14.17,14.3,45060,0
+ARKX.US,D,20240118,000000,14.37,14.422,14.2591,14.38,21674,0
+ARKX.US,D,20240119,000000,14.41,14.46,14.26,14.46,57690,0
+ARKX.US,D,20240122,000000,14.58,14.78,14.58,14.66,52575,0
+ARKX.US,D,20240123,000000,14.76,14.785,14.6201,14.68,33031,0
+ARKX.US,D,20240124,000000,14.8,14.82,14.43,14.43,41408,0
+ARKX.US,D,20240125,000000,14.53,14.57,14.39,14.47,48754,0
+ARKX.US,D,20240126,000000,14.48,14.5637,14.36,14.41,35804,0
+ARKX.US,D,20240129,000000,14.39,14.66,14.36,14.66,62032,0
+ARKX.US,D,20240130,000000,14.61,14.61,14.46,14.54,33316,0
+ARKX.US,D,20240131,000000,14.44,14.55,14.24,14.27,24278,0
+ARKX.US,D,20240201,000000,14.24,14.27,14.06,14.24,42161,0
+ARKX.US,D,20240202,000000,14.17,14.2727,14.0904,14.25,29497,0
+ARKX.US,D,20240205,000000,14.19,14.19,13.96,14.1,61568,0
+ARKX.US,D,20240206,000000,14.12,14.34,14.12,14.34,48489,0
+ARKX.US,D,20240207,000000,14.36,14.36,14.26,14.2894,43465,0
+ARKX.US,D,20240208,000000,14.27,14.46,14.27,14.42,104164,0
+ARKX.US,D,20240209,000000,14.49,14.66,14.45,14.65,47601,0
+ARKX.US,D,20240212,000000,14.6,14.9144,14.6,14.83,66528,0
+ARKX.US,D,20240213,000000,14.5,14.5889,14.32,14.43,50041,0
+ARKX.US,D,20240214,000000,14.6,14.97,14.6,14.96,59630,0
+ARKX.US,D,20240215,000000,15.1,15.1,14.82,14.92,92528,0
+ARKX.US,D,20240216,000000,14.83,14.93,14.802,14.83,66629,0
+ARKX.US,D,20240220,000000,14.705,14.79,14.61,14.66,56232,0
+ARKX.US,D,20240221,000000,14.6,14.655,14.5001,14.56,73010,0
+ARKX.US,D,20240222,000000,14.61,14.6517,14.45,14.485,63832,0
+ARKX.US,D,20240223,000000,14.42,14.485,14.3975,14.4,74296,0
+ARKX.US,D,20240226,000000,14.36,14.58,14.36,14.53,79861,0
+ARKX.US,D,20240227,000000,14.56,14.6,14.49,14.6,55060,0
+ARKX.US,D,20240228,000000,14.45,14.5199,14.42,14.42,45904,0
+ARKX.US,D,20240229,000000,14.55,14.59,14.43,14.47,52341,0
+ARKX.US,D,20240301,000000,14.535,14.6199,14.41,14.57,55888,0
+ARKX.US,D,20240304,000000,14.6,14.65,14.51,14.53,83343,0
+ARKX.US,D,20240305,000000,14.57,14.83,14.57,14.7,84051,0
+ARKX.US,D,20240306,000000,14.87,15.07,14.835,15,38524,0
+ARKX.US,D,20240307,000000,15.06,15.15,15.015,15.09,63926,0
+ARKX.US,D,20240308,000000,15.11,15.25,14.97,15.051,61833,0
+ARKX.US,D,20240311,000000,14.99,15.14,14.96,14.98,42395,0
+ARKX.US,D,20240312,000000,15,15,14.7901,14.98,58224,0
+ARKX.US,D,20240313,000000,14.94,15.045,14.88,14.9,40504,0
+ARKX.US,D,20240314,000000,14.95,14.95,14.57,14.7,150626,0
+ARKX.US,D,20240315,000000,14.66,14.7137,14.55,14.57,30872,0
+ARKX.US,D,20240318,000000,14.66,14.7,14.5,14.53,60521,0
+ARKX.US,D,20240319,000000,14.5,14.59,14.42,14.58,59387,0
+ARKX.US,D,20240320,000000,14.58,14.9,14.58,14.85,56978,0
+ARKX.US,D,20240321,000000,14.93,15.03,14.9,14.93,165650,0
+ARKX.US,D,20240322,000000,14.9,14.9,14.77,14.78,68593,0
+ARKX.US,D,20240325,000000,14.81,14.86,14.79,14.81,60734,0
+ARKX.US,D,20240326,000000,14.88,14.9,14.77,14.8,72569,0
+ARKX.US,D,20240327,000000,14.86,14.92,14.73,14.92,35663,0
+ARKX.US,D,20240328,000000,14.91,15.0099,14.91,14.94,41049,0
+ARKX.US,D,20240401,000000,14.99,15,14.82,14.88,78123,0
+ARKX.US,D,20240402,000000,14.8,14.8,14.59,14.62,64589,0
+ARKX.US,D,20240403,000000,14.53,14.705,14.52,14.66,93170,0
+ARKX.US,D,20240404,000000,14.79,14.86,14.47,14.47,43343,0
+ARKX.US,D,20240405,000000,14.5,14.67,14.5,14.62,103418,0
+ARKX.US,D,20240408,000000,14.71,14.845,14.66,14.82,49938,0
+ARKX.US,D,20240409,000000,14.81,14.8767,14.74,14.83,62079,0
+ARKX.US,D,20240410,000000,14.48,14.5599,14.42,14.55,60836,0
+ARKX.US,D,20240411,000000,14.6,14.7179,14.47,14.68,74722,0
+ARKX.US,D,20240412,000000,14.56,14.62,14.32,14.4,39499,0
+ARKX.US,D,20240415,000000,14.54,14.54,14.13,14.2,63816,0
+ARKX.US,D,20240416,000000,14.12,14.21,14.02,14.15,64657,0
+ARKX.US,D,20240417,000000,14.22,14.22,13.98,14.02,70827,0
+ARKX.US,D,20240418,000000,14.1,14.2299,14.04,14.07,32093,0
+ARKX.US,D,20240419,000000,14,14.17,14,14.09,68244,0
+ARKX.US,D,20240422,000000,14.19,14.29,14.05,14.25,119933,0
+ARKX.US,D,20240423,000000,14.25,14.49,14.234,14.44,56981,0
+ARKX.US,D,20240424,000000,14.5,14.53,14.2962,14.44,67554,0
+ARKX.US,D,20240425,000000,14.22,14.39,14.17,14.38,31553,0
+ARKX.US,D,20240426,000000,14.57,14.86,14.54,14.83,103271,0
+ARKX.US,D,20240429,000000,14.86,14.93,14.84,14.9,149610,0
+ARKX.US,D,20240430,000000,14.82,14.92,14.66,14.67,38657,0
+ARKX.US,D,20240501,000000,14.61,15.01,14.61,14.72,59940,0
+ARKX.US,D,20240502,000000,14.89,14.93,14.745,14.91,35773,0
+ARKX.US,D,20240503,000000,15.11,15.11,14.9,14.96,31171,0
+ARKX.US,D,20240506,000000,15.05,15.22,15.05,15.22,48862,0
+ARKX.US,D,20240507,000000,15.21,15.25,15.135,15.16,34908,0
+ARKX.US,D,20240508,000000,15.05,15.19,15.008,15.18,28817,0
+ARKX.US,D,20240509,000000,15.19,15.34,15.1468,15.34,27633,0
+ARKX.US,D,20240510,000000,15.34,15.4,15.1604,15.19,29429,0
+ARKX.US,D,20240513,000000,15.27,15.46,15.12,15.28,143742,0
+ARKX.US,D,20240514,000000,15.31,15.59,15.31,15.59,88195,0
+ARKX.US,D,20240515,000000,15.7,15.7,15.52,15.63,68498,0
+ARKX.US,D,20240516,000000,15.62,15.65,15.4419,15.52,91411,0
+ARKX.US,D,20240517,000000,15.54,15.63,15.5104,15.6,32722,0
+ARKX.US,D,20240520,000000,15.58,15.7399,15.58,15.67,332439,0
+ARKX.US,D,20240521,000000,15.62,15.689,15.62,15.62,34123,0
+ARKX.US,D,20240522,000000,15.59,15.62,15.462,15.53,54774,0
+ARKX.US,D,20240523,000000,15.59,15.59,15.26,15.32,53769,0
+ARKX.US,D,20240524,000000,15.345,15.43,15.3,15.41,85216,0
+ARKX.US,D,20240528,000000,15.33,15.4707,15.2898,15.32,123969,0
+ARKX.US,D,20240529,000000,15.13,15.2601,15.12,15.15,43152,0
+ARKX.US,D,20240530,000000,15.09,15.159,15.03,15.07,56572,0
+ARKX.US,D,20240531,000000,15.14,15.225,14.985,15.2,49276,0
+ARKX.US,D,20240603,000000,15.26,15.32,14.99,15.09,202816,0
+ARKX.US,D,20240604,000000,15.03,15.125,15.02,15.1,72255,0
+ARKX.US,D,20240605,000000,15.05,15.24,15.05,15.23,40004,0
+ARKX.US,D,20240606,000000,15.15,15.25,15.15,15.17,31694,0
+ARKX.US,D,20240607,000000,15.06,15.16,14.97,15.02,33162,0
+ARKX.US,D,20240610,000000,14.9,15.09,14.9,15.09,40952,0
+ARKX.US,D,20240611,000000,14.95,15.0934,14.91,15.09,57215,0
+ARKX.US,D,20240612,000000,15.33,15.41,15.18,15.18,47928,0
+ARKX.US,D,20240613,000000,15.19,15.19,14.93,15.02,43963,0
+ARKX.US,D,20240614,000000,14.85,14.85,14.725,14.79,85404,0
+ARKX.US,D,20240617,000000,14.7,14.9,14.655,14.87,90229,0
+ARKX.US,D,20240618,000000,14.9,15.1,14.9,15.1,42547,0
+ARKX.US,D,20240620,000000,15.05,15.05,14.85,14.86,92736,0
+ARKX.US,D,20240621,000000,14.87,14.95,14.77,14.91,50601,0
+ARKX.US,D,20240624,000000,14.91,15.1297,14.89,14.89,132495,0
+ARKX.US,D,20240625,000000,14.855,14.8784,14.77,14.84,36953,0
+ARKX.US,D,20240626,000000,14.78,14.9,14.77,14.9,31104,0
+ARKX.US,D,20240627,000000,14.83,14.88,14.72,14.87,43931,0
+ARKX.US,D,20240628,000000,14.91,15.03,14.8196,14.92,26641,0
+ARKX.US,D,20240701,000000,14.95,14.985,14.721,14.79,163725,0
+ARKX.US,D,20240702,000000,14.77,14.95,14.754,14.93,55542,0
+ARKX.US,D,20240703,000000,14.88,15.1301,14.88,15.08,23357,0
+ARKX.US,D,20240705,000000,15.11,15.2,15.08,15.2,71578,0
+ARKX.US,D,20240708,000000,15.23,15.3467,15.23,15.23,54352,0
+ARKX.US,D,20240709,000000,15.23,15.23,15.04,15.05,25609,0
+ARKX.US,D,20240710,000000,15.07,15.19,15.03,15.17,51443,0
+ARKX.US,D,20240711,000000,15.35,15.43,15.27,15.34,40541,0
+ARKX.US,D,20240712,000000,15.43,15.64,15.43,15.55,41739,0
+ARKX.US,D,20240715,000000,15.62,15.7201,15.55,15.65,51279,0
+ARKX.US,D,20240716,000000,15.72,15.9482,15.72,15.92,70375,0
+ARKX.US,D,20240717,000000,15.73,15.91,15.62,15.69,39814,0
+ARKX.US,D,20240718,000000,15.72,15.79,15.42,15.46,37662,0
+ARKX.US,D,20240719,000000,15.42,15.45,15.22,15.24,22247,0
+ARKX.US,D,20240722,000000,15.32,15.49,15.2681,15.49,36454,0
+ARKX.US,D,20240723,000000,15.54,15.73,15.4601,15.68,40363,0
+ARKX.US,D,20240724,000000,15.57,15.62,15.18,15.19,51904,0
+ARKX.US,D,20240725,000000,15.09,15.3803,14.88,15.11,38232,0
+ARKX.US,D,20240726,000000,15.33,15.4,15.2039,15.39,45342,0
+ARKX.US,D,20240729,000000,15.41,15.47,15.21,15.28,61577,0
+ARKX.US,D,20240730,000000,15.28,15.2892,14.94,15.04,58269,0
+ARKX.US,D,20240731,000000,15.25,15.43,15.13,15.25,28381,0
+ARKX.US,D,20240801,000000,15.19,15.235,14.68,14.79,49679,0
+ARKX.US,D,20240802,000000,14.51,14.51,14.19,14.32,79432,0
+ARKX.US,D,20240805,000000,13.64,14.145,13.48,13.98,105637,0
+ARKX.US,D,20240806,000000,14.06,14.265,13.97,14.13,45214,0
+ARKX.US,D,20240807,000000,14.41,14.45,14.04,14.04,23082,0
+ARKX.US,D,20240808,000000,14.17,14.5,13.92,14.43,54392,0
+ARKX.US,D,20240809,000000,14.42,14.46,14.3001,14.4,55401,0
+ARKX.US,D,20240812,000000,14.495,14.495,14.3199,14.4,21957,0
+ARKX.US,D,20240813,000000,14.46,14.577,14.38,14.56,35708,0
+ARKX.US,D,20240814,000000,14.59,14.62,14.51,14.55,16037,0
+ARKX.US,D,20240815,000000,14.74,14.93,14.69,14.93,36225,0
+ARKX.US,D,20240816,000000,15.01,15.29,15.005,15.21,60204,0
+ARKX.US,D,20240819,000000,15.23,15.41,15.209,15.41,39997,0
+ARKX.US,D,20240820,000000,15.33,15.33,15.03,15.08,24251,0
+ARKX.US,D,20240821,000000,15.09,15.255,15.07,15.22,24069,0
+ARKX.US,D,20240822,000000,15.24,15.3106,15.0425,15.09,51537,0
+ARKX.US,D,20240823,000000,15.185,15.355,15.185,15.34,52271,0
+ARKX.US,D,20240826,000000,15.32,15.35,15.14,15.15,45234,0
+ARKX.US,D,20240827,000000,15.02,15.14,15.01,15.06,25496,0
+ARKX.US,D,20240828,000000,15.06,15.26,14.93,15.03,37760,0
+ARKX.US,D,20240829,000000,15.11,15.4108,15.11,15.21,23255,0
+ARKX.US,D,20240830,000000,15.34,15.3599,15.158,15.33,25255,0
+ARKX.US,D,20240903,000000,15.13,15.22,14.85,14.88,54002,0
+ARKX.US,D,20240904,000000,14.83,15.11,14.76,14.91,52274,0
+ARKX.US,D,20240905,000000,14.86,14.9642,14.78,14.81,24767,0
+ARKX.US,D,20240906,000000,14.78,14.8195,14.43,14.44,49095,0
+ARKX.US,D,20240909,000000,14.58,14.795,14.58,14.7,34096,0
+ARKX.US,D,20240910,000000,14.69,14.76,14.56,14.73,24558,0
+ARKX.US,D,20240911,000000,14.72,15.03,14.56,15.03,23343,0
+ARKX.US,D,20240912,000000,14.98,15.125,14.885,15.05,28826,0
+ARKX.US,D,20240913,000000,15.1,15.33,15.1,15.33,28503,0
+ARKX.US,D,20240916,000000,15.26,15.32,15.135,15.22,22348,0
+ARKX.US,D,20240917,000000,15.28,15.379,15.19,15.23,20628,0
+ARKX.US,D,20240918,000000,15.26,15.5033,15.18,15.22,28093,0
+ARKX.US,D,20240919,000000,15.525,15.525,15.34,15.42,36319,0
+ARKX.US,D,20240920,000000,15.43,15.55,15.4007,15.54,38397,0
+ARKX.US,D,20240923,000000,15.59,15.74,15.59,15.74,20618,0
+ARKX.US,D,20240924,000000,15.79,15.79,15.62,15.68,28207,0
+ARKX.US,D,20240925,000000,15.69,15.86,15.69,15.77,58161,0
+ARKX.US,D,20240926,000000,15.97,16.01,15.865,15.97,29142,0
+ARKX.US,D,20240927,000000,16.05,16.35,16.05,16.21,46743,0
+ARKX.US,D,20240930,000000,16.24,16.25,16.052,16.21,20655,0
+ARKX.US,D,20241001,000000,16.19,16.43,16.06,16.285,35877,0
+ARKX.US,D,20241002,000000,16.34,16.65,16.33,16.59,45853,0
+ARKX.US,D,20241003,000000,16.44,16.461,16.28,16.31,43579,0
+ARKX.US,D,20241004,000000,16.52,16.56,16.371,16.47,22602,0
+ARKX.US,D,20241007,000000,16.36,16.41,16.26,16.35,26362,0
+ARKX.US,D,20241008,000000,16.33,16.44,16.295,16.32,24844,0
+ARKX.US,D,20241009,000000,16.25,16.44,16.25,16.39,21609,0
+ARKX.US,D,20241010,000000,16.31,16.31,16.2299,16.27,19066,0
+ARKX.US,D,20241011,000000,16.26,16.62,16.26,16.58,62412,0
+ARKX.US,D,20241014,000000,16.66,16.75,16.6,16.71,30261,0
+ARKX.US,D,20241015,000000,16.7,16.71,16.44,16.54,19650,0
+ARKX.US,D,20241016,000000,16.59,16.77,16.57,16.77,35152,0
+ARKX.US,D,20241017,000000,16.84,16.99,16.79,16.82,38052,0
+ARKX.US,D,20241018,000000,16.87,16.94,16.77,16.82,32299,0
+ARKX.US,D,20241021,000000,16.81,16.89,16.621,16.685,33057,0
+ARKX.US,D,20241022,000000,16.61,16.64,16.5,16.6,24028,0
+ARKX.US,D,20241023,000000,16.59,16.66,16.36,16.53,39461,0
+ARKX.US,D,20241024,000000,16.59,16.6286,16.36,16.37,20796,0
+ARKX.US,D,20241025,000000,16.42,16.47,16.308,16.38,73638,0
+ARKX.US,D,20241028,000000,16.51,16.642,16.4,16.59,28687,0
+ARKX.US,D,20241029,000000,16.66,16.66,16.509361,16.66,40772,0
+ARKX.US,D,20241030,000000,16.6,16.78,16.5,16.5,52526,0
+ARKX.US,D,20241031,000000,16.42,16.42,16.16,16.195,65080,0
+ARKX.US,D,20241101,000000,16.35,16.485,16.2209,16.42,76913,0
+ARKX.US,D,20241104,000000,16.34,16.5,16.3,16.35,37159,0
+ARKX.US,D,20241105,000000,16.45,16.7,16.45,16.7,86631,0
+ARKX.US,D,20241106,000000,17.22,17.35,16.99,17.32,143582,0
+ARKX.US,D,20241107,000000,17.5,17.68,17.4942,17.54,65006,0
+ARKX.US,D,20241108,000000,17.56,17.7596,17.44,17.74,68750,0
+ARKX.US,D,20241111,000000,18.1,18.31,17.965,18.31,175335,0
+ARKX.US,D,20241112,000000,18.146,18.23,17.8,18.01,110612,0
+ARKX.US,D,20241113,000000,18.51,18.98,18.37,18.41,386221,0
+ARKX.US,D,20241114,000000,18.44,18.47,17.8,17.81,117195,0
+ARKX.US,D,20241115,000000,17.8,17.84,17.6,17.67,139947,0
+ARKX.US,D,20241118,000000,17.81,17.83,17.55,17.72,321418,0
+ARKX.US,D,20241119,000000,17.63,18,17.56,17.99,122688,0
+ARKX.US,D,20241120,000000,18.07,18.14,17.7721,17.99,188565,0
+ARKX.US,D,20241121,000000,18.09,18.59,17.98,18.51,230701,0
+ARKX.US,D,20241122,000000,18.635,18.83,18.54,18.83,211580,0
+ARKX.US,D,20241125,000000,19.22,19.48,19.0723,19.35,345883,0
+ARKX.US,D,20241126,000000,19.25,19.58,19.25,19.41,146499,0
+ARKX.US,D,20241127,000000,19.47,19.89,19.45,19.59,141943,0
+ARKX.US,D,20241129,000000,19.88,20.285,19.7651,20.17,124948,0
+ARKX.US,D,20241202,000000,20.35,20.35,19.43,19.62,255092,0
+ARKX.US,D,20241203,000000,19.42,19.57,19.29,19.33,101714,0
+ARKX.US,D,20241204,000000,19.45,19.829,19.45,19.73,171538,0
+ARKX.US,D,20241205,000000,19.72,19.81,19.515,19.54,131987,0
+ARKX.US,D,20241206,000000,19.64,20.0564,19.64,19.98,112216,0
+ARKX.US,D,20241209,000000,20.12,20.12,19.52,19.69,192626,0
+ARKX.US,D,20241210,000000,19.69,19.785,19.42,19.47,69478,0
+ARKX.US,D,20241211,000000,19.55,19.58,19.2,19.485,102048,0
+ARKX.US,D,20241212,000000,19.379,19.48,19.25,19.25,75536,0
+ARKX.US,D,20241213,000000,19.4,19.6,19.21,19.6,345438,0
+ARKX.US,D,20241216,000000,19.82,20.17,19.585,20.12,151680,0
+ARKX.US,D,20241217,000000,20.0456,20.0456,19.6701,19.93,69374,0
+ARKX.US,D,20241218,000000,19.92,20.265,18.9601,19.07,200990,0
+ARKX.US,D,20241219,000000,19.3537,19.58,18.925,19.06,105460,0
+ARKX.US,D,20241220,000000,18.75,19.72,18.696,19.53,90733,0
+ARKX.US,D,20241223,000000,19.518,19.75,19.35,19.6,89223,0
+ARKX.US,D,20241224,000000,19.6,20.07,19.52,20.07,58929,0
+ARKX.US,D,20241226,000000,20,20.455,19.99,20.45,157213,0
+ARKX.US,D,20241227,000000,20.38,20.42,19.9201,20.16,144641,0
+ARKX.US,D,20241230,000000,19.8,19.8666,19.375,19.69,144400,0
+ARKX.US,D,20241231,000000,19.82,19.89,19.42,19.52,68785,0
+ARKX.US,D,20250102,000000,19.71,19.74,19.25,19.43,282021,0
+ARKX.US,D,20250103,000000,19.54,20.58,19.53,20.56,185273,0
+ARKX.US,D,20250106,000000,20.84,21.05,20.74,20.84,451417,0
+ARKX.US,D,20250107,000000,20.98,21.29,20.3601,20.51,138974,0
+ARKX.US,D,20250108,000000,20.21,20.36,19.86,20.13,137406,0
+ARKX.US,D,20250110,000000,19.88,20.1,19.4537,19.61,255192,0
+ARKX.US,D,20250113,000000,19.3047,19.355,19.02,19.2,243603,0
+ARKX.US,D,20250114,000000,19.54,19.6526,19.230497,19.48,43149,0
+ARKX.US,D,20250115,000000,19.77,20.125,19.77,19.92,55744,0
+ARKX.US,D,20250116,000000,19.935,20.161,19.93,20.05,68611,0
+ARKX.US,D,20250117,000000,20.21,20.4194,20.1058,20.15,78942,0
+ARKX.US,D,20250121,000000,20.5,21.29,20.49,21.29,347728,0
+ARKX.US,D,20250122,000000,21.25,21.3,21.06,21.22,357801,0
+ARKX.US,D,20250123,000000,21,21.4205,20.93,21.39,149111,0
+ARKX.US,D,20250124,000000,21.52,21.83,21.435,21.48,261534,0
+ARKX.US,D,20250127,000000,20.91,21.0752,20.63,20.81,251793,0
+ARKX.US,D,20250128,000000,20.95,21.14,20.62,20.93,363676,0
+ARKX.US,D,20250129,000000,20.8368,21,20.47,20.67,109073,0
+ARKX.US,D,20250130,000000,20.65,20.84,20.4575,20.71,170678,0
+ARKX.US,D,20250131,000000,20.8,21.38,20.765,20.86,181993,0
+ARKX.US,D,20250203,000000,20.0701,20.65,20.07,20.5,314281,0
+ARKX.US,D,20250204,000000,20.86,21.26,20.81,21.13,275796,0
+ARKX.US,D,20250205,000000,21.16,21.1765,20.9449,21.03,93070,0
+ARKX.US,D,20250206,000000,21.1043,21.16,20.6101,20.85,163345,0
+ARKX.US,D,20250207,000000,20.85,21.13,20.61,20.67,98839,0
+ARKX.US,D,20250210,000000,20.9447,21.2774,20.792,21.22,137897,0
+ARKX.US,D,20250211,000000,21,21.1178,20.67,20.67,109379,0
+ARKX.US,D,20250212,000000,20.42,20.7794,20.34,20.54,144887,0
+ARKX.US,D,20250213,000000,20.8044,20.94,20.6101,20.78,88013,0
+ARKX.US,D,20250214,000000,20.82,20.9,20.65,20.83,105409,0
+ARKX.US,D,20250218,000000,21.16,21.57,20.912,21.12,253567,0
+ARKX.US,D,20250219,000000,21.2,21.25,20.72,20.76,154751,0
+ARKX.US,D,20250220,000000,20.66,20.75,20,20.48,206671,0
+ARKX.US,D,20250221,000000,20.68,20.75,19.7,19.74,368128,0
+ARKX.US,D,20250224,000000,19.8863,19.8863,19.15,19.27,276885,0
+ARKX.US,D,20250225,000000,19.26,19.32,18.7602,18.96,243090,0
+ARKX.US,D,20250226,000000,19.26,19.485,19.12,19.29,79674,0
+ARKX.US,D,20250227,000000,19.5,19.63,18.97,18.99,116158,0
+ARKX.US,D,20250228,000000,18.46,19.19,18.3401,19.16,101209,0
+ARKX.US,D,20250303,000000,19.55,19.595,18.57,18.68,152719,0
+ARKX.US,D,20250304,000000,18.34,19.0766,18.17,18.67,157098,0
+ARKX.US,D,20250305,000000,18.62,19.3,18.535,19.25,80932,0
+ARKX.US,D,20250306,000000,19.0029,19.15,18.565,18.65,152020,0
+ARKX.US,D,20250307,000000,18.465,18.82,18.2,18.77,251637,0
+ARKX.US,D,20250310,000000,18.4,18.58,17.935,18.11,195241,0
+ARKX.US,D,20250311,000000,18.11,18.19,17.6701,17.92,177079,0
+ARKX.US,D,20250312,000000,18.2798,18.31,17.83,18.09,63455,0
+ARKX.US,D,20250313,000000,18.1,18.19,17.67,17.8,82068,0
+ARKX.US,D,20250314,000000,17.99,18.48,17.99,18.47,104843,0
+ARKX.US,D,20250317,000000,18.66,18.9,18.55,18.78,38384,0
+ARKX.US,D,20250318,000000,18.551,18.63,18.4,18.5,108237,0
+ARKX.US,D,20250319,000000,18.65,18.86,18.5111,18.78,47096,0
+ARKX.US,D,20250320,000000,18.5,18.81,18.48,18.63,51592,0
+ARKX.US,D,20250321,000000,18.32,18.675,18.32,18.66,45630,0
+ARKX.US,D,20250324,000000,18.96,19.25,18.93,19.2,67555,0
+ARKX.US,D,20250325,000000,19.15,19.32,19.1101,19.32,74016,0
+ARKX.US,D,20250326,000000,19.27,19.34,18.802,18.89,40902,0
+ARKX.US,D,20250327,000000,18.76,18.8799,18.532,18.56,37850,0
+ARKX.US,D,20250328,000000,18.51,18.55,17.9299,17.978,65069,0
+ARKX.US,D,20250331,000000,17.59,17.79,17.3268,17.74,88591,0
+ARKX.US,D,20250401,000000,17.6,17.9186,17.45,17.77,45109,0
+ARKX.US,D,20250402,000000,17.73,18.26,17.47,18.15,48703,0
+ARKX.US,D,20250403,000000,17.3,17.52,17.085,17.18,66407,0
+ARKX.US,D,20250404,000000,16.5,16.5758,15.74,16.06,105004,0
+ARKX.US,D,20250407,000000,15.2605,16.82,15.075,16.12,88092,0
+ARKX.US,D,20250408,000000,16.98,17.03,15.7301,16.01,109255,0
+ARKX.US,D,20250409,000000,15.89,17.9649,15.89,17.95,85746,0
+ARKX.US,D,20250410,000000,17.4299,17.66,16.9,17.38,111509,0
+ARKX.US,D,20250411,000000,17.35,17.7399,17.13,17.69,47805,0
+ARKX.US,D,20250414,000000,18.2,18.2,17.59,17.81,41274,0
+ARKX.US,D,20250415,000000,17.89,18.16,17.801,17.93,31280,0
+ARKX.US,D,20250416,000000,17.6,17.7983,17.35,17.6,61080,0
+ARKX.US,D,20250417,000000,17.685,17.81,17.48,17.63,54367,0
+ARKX.US,D,20250421,000000,17.43,17.46,16.95,17.17,73967,0
+ARKX.US,D,20250422,000000,17.37,17.49,17.0603,17.35,32187,0
+ARKX.US,D,20250423,000000,17.99,18.23,17.73,17.8,40150,0
+ARKX.US,D,20250424,000000,17.64,18.46,17.64,18.36,36232,0
+ARKX.US,D,20250425,000000,18.28,18.53,18.22,18.48,89863,0
+ARKX.US,D,20250428,000000,18.66,18.8092,18.315,18.66,88029,0
+ARKX.US,D,20250429,000000,18.6,18.87,18.57,18.84,44187,0
+ARKX.US,D,20250430,000000,18.38,18.56,18.15,18.56,27836,0
+ARKX.US,D,20250501,000000,18.67,18.9399,18.6,18.8,53029,0
+ARKX.US,D,20250502,000000,19.25,19.57,19.1,19.47,139889,0
+ARKX.US,D,20250505,000000,19.31,19.47,19.225,19.29,36046,0
+ARKX.US,D,20250506,000000,18.98,19.1899,18.8,19.04,69219,0
+ARKX.US,D,20250507,000000,19.07,19.2,18.97,19.2,47498,0
+ARKX.US,D,20250508,000000,19.49,19.6,19.26,19.49,53796,0
+ARKX.US,D,20250509,000000,19.5,19.5,19.16,19.3,45490,0
+ARKX.US,D,20250512,000000,20,20,19.55,19.78,74596,0
+ARKX.US,D,20250513,000000,19.95,20.4,19.95,20.26,112614,0
+ARKX.US,D,20250514,000000,20.3,20.48,20.15,20.45,73943,0
+ARKX.US,D,20250515,000000,20.38,20.61,20.29,20.61,125206,0
+ARKX.US,D,20250516,000000,20.8694,21.0169,20.7699,21.01,124452,0
+ARKX.US,D,20250519,000000,20.52,20.6992,20.48,20.58,89252,0
+ARKX.US,D,20250520,000000,20.53,20.8296,20.5,20.77,61345,0
+ARKX.US,D,20250521,000000,20.63,20.73,20.16,20.28,83450,0
+ARKX.US,D,20250522,000000,20.06,20.5342,20.02,20.38,68741,0
+ARKX.US,D,20250523,000000,20.08,20.37,20.02,20.29,46668,0
+ARKX.US,D,20250527,000000,20.89,21.19,20.79,21.19,114114,0
+ARKX.US,D,20250528,000000,21.35,21.5324,21.21,21.21,98235,0
+ARKX.US,D,20250529,000000,21.46,21.49,20.86,20.92,74327,0
+ARKX.US,D,20250530,000000,20.82,20.87,20.4609,20.87,109014,0
+ARKX.US,D,20250602,000000,20.84,20.91,20.6148,20.87,55012,0
+ARKX.US,D,20250603,000000,21.22,21.2602,21,21.15,64256,0
+ARKX.US,D,20250604,000000,21.12,21.2745,20.935,21.19,72389,0
+ARKX.US,D,20250605,000000,21.25,21.38,20.865,20.97,92085,0
+ARKX.US,D,20250606,000000,21.39,21.74,21.28,21.74,107672,0
+ARKX.US,D,20250609,000000,22.255,22.46,21.78,22.35,290787,0
+ARKX.US,D,20250610,000000,22.35,22.39,21.84,22.06,133149,0
+ARKX.US,D,20250611,000000,22.3,22.4231,21.99,22.34,370992,0
+ARKX.US,D,20250612,000000,22.1347,22.25,22.06,22.08,203560,0
+ARKX.US,D,20250613,000000,21.76,22.01,21.58,21.68,110593,0
+ARKX.US,D,20250616,000000,22.02,22.175,21.965,22.07,120667,0
+ARKX.US,D,20250617,000000,21.9684,22.0998,21.7302,21.88,67787,0
+ARKX.US,D,20250618,000000,22.01,22.22,21.845,21.97,190996,0
+ARKX.US,D,20250620,000000,22.16,22.21,21.9144,21.99,100396,0
+ARKX.US,D,20250623,000000,21.9,22.56,21.88,22.37,250760,0
+ARKX.US,D,20250624,000000,22.53,22.62,22.222,22.49,144909,0
+ARKX.US,D,20250625,000000,22.9,23.09,22.675,22.73,132977,0
+ARKX.US,D,20250626,000000,22.72,23.629,22.72,23.6,241599,0
+ARKX.US,D,20250627,000000,23.9,24.05,23.61,23.84,193510,0
+ARKX.US,D,20250630,000000,24.2,24.37,24.01,24.16,241590,0
+ARKX.US,D,20250701,000000,23.87,23.97,23.3001,23.39,229307,0
+ARKX.US,D,20250702,000000,23.35,23.68,23.22,23.62,152696,0
+ARKX.US,D,20250703,000000,23.8,23.9325,23.78,23.93,137078,0
+ARKX.US,D,20250707,000000,23.9999,24.07,23.7629,24.07,171728,0
+ARKX.US,D,20250708,000000,24.075,24.28,23.8631,24.15,180333,0
+ARKX.US,D,20250709,000000,24.1954,24.3395,23.965,24.3,105649,0
+ARKX.US,D,20250710,000000,24.38,24.7696,24.22,24.67,233768,0
+ARKX.US,D,20250711,000000,24.77,25.195,24.77,24.97,282426,0
+ARKX.US,D,20250714,000000,24.97,25.49,24.724,25.49,304709,0
+ARKX.US,D,20250715,000000,25.63,25.77,25.44,25.58,314119,0
+ARKX.US,D,20250716,000000,25.8,26.47,25.47,26.43,537055,0
+ARKX.US,D,20250717,000000,26.63,27.47,26.57,27.44,975633,0
+ARKX.US,D,20250718,000000,27.375,27.56,27.2,27.4,795371,0
+ARKX.US,D,20250721,000000,27.51,27.639,26.78,26.84,750509,0
+ARKX.US,D,20250722,000000,26.3936,26.58,25.82,26.35,509383,0
+ARKX.US,D,20250723,000000,26.67,27.18,26.6101,27.18,395371,0
+ARKX.US,D,20250724,000000,26.82,26.945,26.42,26.46,578733,0
+ARKX.US,D,20250725,000000,26.5,26.785,26.28,26.68,211166,0
+ARKX.US,D,20250728,000000,26.93,26.97,26.17,26.35,389234,0
+ARKX.US,D,20250729,000000,26.555,26.59,25.725,25.87,289410,0
+ARKX.US,D,20250730,000000,25.94,26.4,25.93,26.19,224503,0
+ARKX.US,D,20250731,000000,26.25,26.425,25.96,26.11,220520,0
+ARKX.US,D,20250801,000000,25.502,25.9293,25.105,25.55,510077,0
+ARKX.US,D,20250804,000000,26.13,26.58,26.08,26.52,574914,0
+ARKX.US,D,20250805,000000,26.87,26.99,26.2201,26.58,509608,0
+ARKX.US,D,20250806,000000,26.57,26.6,26.14,26.31,188654,0
+ARKX.US,D,20250807,000000,26.45,26.53,25.93,26.18,898460,0
+ARKX.US,D,20250808,000000,26.465,26.7389,26.26,26.39,254690,0
+ARKX.US,D,20250811,000000,26.47,26.72,26.19,26.34,232109,0
+ARKX.US,D,20250812,000000,26.44,26.995,26.349,26.95,653298,0
+ARKX.US,D,20250813,000000,27.2858,27.298,26.66,27.06,336806,0
+ARKX.US,D,20250814,000000,26.78,27.13,26.5756,26.74,182552,0
+ARKX.US,D,20250815,000000,26.865,26.865,26.37,26.58,172095,0
+ARKX.US,D,20250818,000000,26.565,26.7471,26.37,26.57,180876,0
+ARKX.US,D,20250819,000000,26.49,26.58,25.505,25.54,487245,0
+ARKX.US,D,20250820,000000,25.281,25.51,24.771,25.46,527692,0
+ARKX.US,D,20250821,000000,25.435,25.6172,25.34,25.55,220917,0
+ARKX.US,D,20250822,000000,25.58,26.345,25.49,26.24,292649,0
+ARKX.US,D,20250825,000000,26.18,26.5598,26.0601,26.23,242977,0
+ARKX.US,D,20250826,000000,26.32,26.7311,26.3,26.545,247645,0
+ARKX.US,D,20250827,000000,26.55,26.6,26.34,26.39,175918,0
+ARKX.US,D,20250828,000000,26.54,26.5881,26.33,26.56,192636,0
+ARKX.US,D,20250829,000000,26.54,26.54,25.9643,26.19,251505,0
+ARKX.US,D,20250902,000000,25.58,26.0463,25.4078,26,204074,0
+ARKX.US,D,20250903,000000,26.15,26.17,25.47,25.57,206716,0
+ARKX.US,D,20250904,000000,25.63,25.63,25.29,25.57,128469,0
+ARKX.US,D,20250905,000000,25.73,25.7679,25.16,25.72,205469,0
+ARKX.US,D,20250908,000000,25.8522,25.9014,25.61,25.75,178407,0
+ARKX.US,D,20250909,000000,25.6,25.735,25.27,25.49,140841,0
+ARKX.US,D,20250910,000000,25.72,25.76,25.42,25.6,123372,0
+ARKX.US,D,20250911,000000,25.65,26.25,25.62,25.99,131059,0
+ARKX.US,D,20250912,000000,26.08,26.34,25.99,26.29,180650,0
+ARKX.US,D,20250915,000000,26.47,26.72,26.38,26.69,247873,0
+ARKX.US,D,20250916,000000,26.68,26.79,26.42,26.76,214012,0
+ARKX.US,D,20250917,000000,26.6241,26.8,26.2662,26.66,170170,0
+ARKX.US,D,20250918,000000,26.91,27.41,26.8,27.36,358228,0
+ARKX.US,D,20250919,000000,27.455,27.68,27.3948,27.55,220371,0
+ARKX.US,D,20250922,000000,27.55,27.99,27.34,27.99,276950,0
+ARKX.US,D,20250923,000000,28.01,28.57,27.95,28.36,419930,0
+ARKX.US,D,20250924,000000,28.4,28.43,27.72,27.72,335088,0
+ARKX.US,D,20250925,000000,27.31,27.82,26.89,27.66,218423,0
+ARKX.US,D,20250926,000000,27.75,28.0192,27.61,27.86,153462,0
+ARKX.US,D,20250929,000000,28.35,28.365,28.02,28.14,184378,0
+ARKX.US,D,20250930,000000,28.2312,28.555,28.03,28.55,160541,0
+ARKX.US,D,20251001,000000,28.32,28.94,28.26,28.89,220804,0
+ARKX.US,D,20251002,000000,29.33,29.76,29.3032,29.76,605273,0
+ARKX.US,D,20251003,000000,29.91,30.37,29.76,30.26,381668,0
+ARKX.US,D,20251006,000000,30.94,31.495,30.94,31.45,670604,0
+ARKX.US,D,20251007,000000,31.505,31.8491,31.0029,31.34,474159,0
+ARKX.US,D,20251008,000000,31.34,31.98,31.275,31.93,393995,0
+ARKX.US,D,20251009,000000,32,32.252,31.41,31.62,387085,0
+ARKX.US,D,20251010,000000,31.66,32.0974,30.27,30.3,609529,0
+ARKX.US,D,20251013,000000,30.91,31.3259,30.71,31.01,577588,0
+ARKX.US,D,20251014,000000,30.48,31.7016,29.9784,31.36,376603,0
+ARKX.US,D,20251015,000000,31.83,32.177,30.7175,31.17,630081,0
+ARKX.US,D,20251016,000000,31.415,31.7125,30.4,30.5,542126,0
+ARKX.US,D,20251017,000000,30.11,30.32,29.49,29.865,604063,0
+ARKX.US,D,20251020,000000,30.56,30.88,30.45,30.72,264603,0
+ARKX.US,D,20251021,000000,30.78,30.99,30.3602,30.73,351381,0
+ARKX.US,D,20251022,000000,30.455,30.53,29.165,29.72,629744,0
+ARKX.US,D,20251023,000000,29.73,30.5,29.69,30.35,433763,0
+ARKX.US,D,20251024,000000,30.87,30.96,30.62,30.86,317149,0
+ARKX.US,D,20251027,000000,31.32,31.39,30.78,31.05,659834,0
+ARKX.US,D,20251028,000000,31.1,31.17,30.67,30.7,235924,0
+ARKX.US,D,20251029,000000,31.09,31.6199,30.96,31.38,422863,0
+ARKX.US,D,20251030,000000,31.08,31.28,30.74,30.74,264471,0
+ARKX.US,D,20251031,000000,31.105,31.46,30.82,31.36,383322,0
+ARKX.US,D,20251103,000000,31.53,31.59,30.655,31.16,447485,0
+ARKX.US,D,20251104,000000,30.1539,30.63,30.0104,30.055,337157,0
+ARKX.US,D,20251105,000000,29.8,29.97,29.36,29.74,296291,0
+ARKX.US,D,20251106,000000,29.62,29.6702,28.41,28.41,424285,0
+ARKX.US,D,20251107,000000,27.88,28.615,27.41,28.6,541166,0
+ARKX.US,D,20251110,000000,29.4,29.4143,28.845,29.26,230488,0
+ARKX.US,D,20251111,000000,29.27,29.35,28.9,29.12,152027,0
+ARKX.US,D,20251112,000000,29.32,29.6,28.925,29.12,228864,0
+ARKX.US,D,20251113,000000,28.78,28.85,27.54,27.64,493541,0
+ARKX.US,D,20251114,000000,27,28.04,26.93,27.635,378785,0
+ARKX.US,D,20251117,000000,27.56,27.6884,26.8,27.11,401570,0
+ARKX.US,D,20251118,000000,26.88,27.11,26.4373,26.83,412902,0
+ARKX.US,D,20251119,000000,26.84,27.1941,26.675,26.8,139950,0
+ARKX.US,D,20251120,000000,27.57,27.63,25.7,25.74,571680,0
+ARKX.US,D,20251121,000000,25.775,26.22,25.17,26.01,311710,0
+ARKX.US,D,20251124,000000,26.16,26.8,26.09,26.74,169420,0
+ARKX.US,D,20251125,000000,26.69,26.96,26.1501,26.89,258487,0
+ARKX.US,D,20251126,000000,27.075,27.26,26.94,27.12,144731,0
+ARKX.US,D,20251128,000000,27.24,27.3492,27.12,27.32,173412,0
+ARKX.US,D,20251201,000000,27.025,27.0899,26.74,26.77,145604,0
+ARKX.US,D,20251202,000000,26.975,27.35,26.975,27.06,221043,0
+ARKX.US,D,20251203,000000,27.16,27.82,27.06,27.82,332472,0
+ARKX.US,D,20251204,000000,27.88,28.65,27.81,28.61,605803,0
+ARKX.US,D,20251205,000000,28.52,28.692372,28.26,28.41,218921,0
+ARKX.US,D,20251208,000000,28.66,28.735,28.335,28.65,206227,0
+ARKX.US,D,20251209,000000,28.59,28.86,28.46,28.67,272316,0
+ARKX.US,D,20251210,000000,28.5,29.0349,28.25,28.86,289440,0
+ARKX.US,D,20251211,000000,28.71,29.45,28.45,29.45,380623,0
+ARKX.US,D,20251212,000000,29.38,29.53,28.48,28.68,700356,0
+ARKX.US,D,20251215,000000,29.175,29.175,28.12,28.15,420019,0
+ARKX.US,D,20251216,000000,28,28.3,27.7587,28.03,323922,0
+ARKX.US,D,20251217,000000,28.11,28.22,27.25,27.28,308991,0
+ARKX.US,D,20251218,000000,27.9,28.21,27.72,27.99,257593,0
+ARKX.US,D,20251219,000000,28.21,29.26,28.19,29.23,793270,0
+ARKX.US,D,20251222,000000,29.8201,30.2356,29.57,30.18,1010223,0
+ARKX.US,D,20251223,000000,29.8433,30.25,29.7642,30.13,606868,0
+ARKX.US,D,20251224,000000,30.2268,30.27,29.84,30.04,245079,0
+ARKX.US,D,20251226,000000,30.055,30.055,29.435,29.52,421542,0
+ARKX.US,D,20251229,000000,29.232,29.63,29.2,29.3,562748,0
+ARKX.US,D,20251230,000000,29.5,29.58,29.17,29.19,460505,0
+ARKX.US,D,20251231,000000,29.33,29.34,28.89,28.98,458719,0
+ARKX.US,D,20260102,000000,29.37,30.02,29.055,30.02,788360,0
+ARKX.US,D,20260105,000000,30.47,31.4668,30.42,31.44,1247497,0
+ARKX.US,D,20260106,000000,31.5,32.405,31.28,32.4,1874832,0
+ARKX.US,D,20260107,000000,32.34,32.6,32.02,32.06,920891,0
+ARKX.US,D,20260108,000000,32.84,33.71,32.65,32.84,1708893,0
+ARKX.US,D,20260109,000000,33.04,33.73,32.8967,33.44,1423197,0
+ARKX.US,D,20260112,000000,33.705,34.175,33.6092,34.09,1171758,0
+ARKX.US,D,20260113,000000,34.625,34.63,33.68,33.94,1004476,0
+ARKX.US,D,20260114,000000,33.74,34.5547,33.38,34.53,1724407,0
+ARKX.US,D,20260115,000000,34.7,34.935,34.22,34.59,900219,0
+ARKX.US,D,20260116,000000,35,35.53,34.7062,35.17,2526901,0
+ARKX.US,D,20260120,000000,34.36,35.11,33.6267,33.82,1715395,0
+ARKX.US,D,20260121,000000,34.109,34.23,32.82,33.75,1698641,0
+ARKX.US,D,20260122,000000,34.21,34.21,33.45,33.95,3717129,0
+ARKX.US,D,20260123,000000,34.065,34.26,33.56,33.75,1314407,0
+ARKX.US,D,20260126,000000,33.6,33.6704,33.035,33.06,1135143,0
+ARKX.US,D,20260127,000000,33.505,33.898969,33.2694,33.89,1071965,0
+ARKX.US,D,20260128,000000,34.17,34.18,33.58,33.86,1431231,0
+ARKX.US,D,20260129,000000,33.77,33.95,32.5304,33.16,1127750,0
+ARKX.US,D,20260130,000000,32.7148,33.175,31.8,31.99,1450774,0
+ARKX.US,D,20260202,000000,31.88,32.1393,31.52,31.67,4823212,0
+ARKX.US,D,20260203,000000,32.35,32.85,31.8992,32.85,934492,0
+ARKX.US,D,20260204,000000,32.779,32.79,30.47,31.1,1507073,0
+ARKX.US,D,20260205,000000,30.52,31.125,29.88,30.02,1198827,0
+ARKX.US,D,20260206,000000,30.62,31.73,30.56,31.69,817572,0
+ARKX.US,D,20260209,000000,31.75,32.65,31.54,32.545,901111,0
+ARKX.US,D,20260210,000000,32.56,32.66,31.92,31.97,938699,0
+ARKX.US,D,20260211,000000,32.21,32.25,30.9,31.28,820572,0
+ARKX.US,D,20260212,000000,31.53,31.7,30.7507,30.95,708066,0
+ARKX.US,D,20260213,000000,31,31.76,30.86,31.38,610944,0
+ARKX.US,D,20260217,000000,31.125,31.87,30.85,31.62,743579,0
+ARKX.US,D,20260218,000000,31.86,32.62,31.75,32.245,876974,0

daily/us/nyse etfs/1/arlu.us.txt

@@ -0,0 +1,453 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARLU.US,D,20240402,000000,24.8173,24.86,24.79,24.8548,9857,0
+ARLU.US,D,20240403,000000,24.87,24.9299,24.87,24.87,22611,0
+ARLU.US,D,20240404,000000,24.9807,25.04,24.67,24.7,139223,0
+ARLU.US,D,20240405,000000,24.85,24.93,24.745,24.91,13641,0
+ARLU.US,D,20240408,000000,24.9,24.93,24.87,24.87,31726,0
+ARLU.US,D,20240409,000000,24.73,24.9,24.73,24.89,15673,0
+ARLU.US,D,20240410,000000,24.72,24.73,24.645,24.7074,10628,0
+ARLU.US,D,20240411,000000,24.7029,24.8401,24.7029,24.8401,2500,0
+ARLU.US,D,20240412,000000,24.84,24.84,24.52,24.5752,46698,0
+ARLU.US,D,20240415,000000,24.63,24.63,24.3943,24.3943,13482,0
+ARLU.US,D,20240416,000000,24.3975,24.43,24.3653,24.3653,2915,0
+ARLU.US,D,20240417,000000,24.3291,24.33,24.26,24.2784,11578,0
+ARLU.US,D,20240418,000000,24.27,24.34,24.21,24.2256,12846,0
+ARLU.US,D,20240419,000000,24.08,24.08,24.08,24.08,2000,0
+ARLU.US,D,20240422,000000,24.1403,24.31,24.1403,24.2279,5402,0
+ARLU.US,D,20240423,000000,24.41,24.45,24.41,24.43,10292,0
+ARLU.US,D,20240424,000000,24.4,24.45,24.4,24.45,7751,0
+ARLU.US,D,20240425,000000,24.2021,24.34,24.2021,24.328,109514,0
+ARLU.US,D,20240426,000000,24.52,24.52,24.49,24.4944,2500,0
+ARLU.US,D,20240429,000000,24.52,24.55,24.51,24.527,2158,0
+ARLU.US,D,20240430,000000,24.5121,24.5121,24.31,24.31,8387,0
+ARLU.US,D,20240501,000000,24.27,24.32,24.21,24.21,4120,0
+ARLU.US,D,20240502,000000,24.3,24.4,24.3,24.3615,3680,0
+ARLU.US,D,20240503,000000,24.56,24.6,24.56,24.5851,7497,0
+ARLU.US,D,20240506,000000,24.6967,24.7347,24.65,24.7347,7129,0
+ARLU.US,D,20240507,000000,24.75,24.776,24.7301,24.776,3854,0
+ARLU.US,D,20240508,000000,24.68,24.7649,24.68,24.7649,223,0
+ARLU.US,D,20240509,000000,24.77,24.86,24.77,24.8375,5500,0
+ARLU.US,D,20240510,000000,24.87,24.89,24.855,24.8814,1910,0
+ARLU.US,D,20240513,000000,24.9199,24.9199,24.83,24.88,17845,0
+ARLU.US,D,20240514,000000,24.9,24.9545,24.8842,24.9545,5522,0
+ARLU.US,D,20240515,000000,25.17,25.17,25.1563,25.1563,470,0
+ARLU.US,D,20240516,000000,25.195,25.21,25.1334,25.1334,735,0
+ARLU.US,D,20240517,000000,25.14,25.16,25.13,25.1384,7160,0
+ARLU.US,D,20240520,000000,25.2251,25.25,25.1652,25.1652,18164,0
+ARLU.US,D,20240521,000000,25.2,25.21,25.175,25.1952,11925,0
+ARLU.US,D,20240522,000000,25.1799,25.1809,25.1167,25.1167,10202,0
+ARLU.US,D,20240523,000000,25.1291,25.19,24.975,24.9791,18756,0
+ARLU.US,D,20240524,000000,25.2,25.2,25.042,25.0959,7577,0
+ARLU.US,D,20240528,000000,25.12,25.14,25.0954,25.107,1205,0
+ARLU.US,D,20240529,000000,25.05,25.08,24.99,25.02,9762,0
+ARLU.US,D,20240530,000000,24.955,25,24.92,24.94,11823,0
+ARLU.US,D,20240531,000000,24.97,25.0206,24.81,25.0206,9394,0
+ARLU.US,D,20240603,000000,25.1014,25.1014,24.97,25.0404,11984,0
+ARLU.US,D,20240604,000000,25,25.2,24.9901,25.13,23398,0
+ARLU.US,D,20240605,000000,25.22,25.34,25.22,25.34,6988,0
+ARLU.US,D,20240606,000000,25.35,25.35,25.26,25.3146,7246,0
+ARLU.US,D,20240607,000000,25.33,25.41,25.28,25.2996,46236,0
+ARLU.US,D,20240610,000000,25.31,25.36,25.28,25.3271,11459,0
+ARLU.US,D,20240611,000000,25.3,25.5,25.28,25.42,38807,0
+ARLU.US,D,20240612,000000,25.61,25.64,25.53,25.5648,7933,0
+ARLU.US,D,20240613,000000,25.64,25.64,25.52,25.6,15126,0
+ARLU.US,D,20240614,000000,25.59,25.61,25.572,25.572,904,0
+ARLU.US,D,20240617,000000,25.6269,25.82,25.6269,25.7448,3426,0
+ARLU.US,D,20240618,000000,25.795,25.8399,25.78,25.8052,2806,0
+ARLU.US,D,20240620,000000,25.935,25.935,25.75,25.79,4707,0
+ARLU.US,D,20240621,000000,25.7415,25.77,25.7415,25.7439,400,0
+ARLU.US,D,20240624,000000,25.77,25.77,25.73,25.73,898,0
+ARLU.US,D,20240625,000000,25.7301,25.7498,25.7301,25.7498,4665,0
+ARLU.US,D,20240626,000000,25.76,25.788,25.72,25.788,2801,0
+ARLU.US,D,20240627,000000,25.79,25.79,25.755,25.7693,792,0
+ARLU.US,D,20240628,000000,25.87,25.889,25.7193,25.7193,6915,0
+ARLU.US,D,20240701,000000,25.7472,25.79,25.69,25.74,10596,0
+ARLU.US,D,20240702,000000,25.83,25.8608,25.83,25.8608,434,0
+ARLU.US,D,20240703,000000,25.9819,25.9819,25.9819,25.9819,2,0
+ARLU.US,D,20240705,000000,26.11,26.1147,26.11,26.1147,146,0
+ARLU.US,D,20240708,000000,26.1711,26.1711,26.11,26.1254,9878,0
+ARLU.US,D,20240709,000000,26.18,26.18,26.12,26.1434,11578,0
+ARLU.US,D,20240710,000000,26.23,26.3671,26.23,26.3671,1672,0
+ARLU.US,D,20240711,000000,26.4488,26.4488,26.185,26.1898,4786,0
+ARLU.US,D,20240712,000000,26.225,26.4,26.225,26.2937,1545,0
+ARLU.US,D,20240715,000000,26.41,26.46,26.352,26.352,6071,0
+ARLU.US,D,20240716,000000,26.44,26.5104,26.44,26.5104,1501,0
+ARLU.US,D,20240717,000000,26.22,26.24,26.22,26.24,4434,0
+ARLU.US,D,20240718,000000,26.2,26.2,26.0324,26.0443,1568,0
+ARLU.US,D,20240719,000000,25.97,25.97,25.87,25.884,5790,0
+ARLU.US,D,20240722,000000,26.08,26.14,26,26.1159,14498,0
+ARLU.US,D,20240723,000000,26.16,26.17,26.0677,26.0677,2724,0
+ARLU.US,D,20240724,000000,25.8229,25.8229,25.6092,25.6092,10426,0
+ARLU.US,D,20240725,000000,25.52,25.695,25.52,25.5538,3205,0
+ARLU.US,D,20240726,000000,25.7,25.73,25.7,25.7155,1053,0
+ARLU.US,D,20240729,000000,25.775,25.775,25.7574,25.7574,693,0
+ARLU.US,D,20240730,000000,25.6233,25.6885,25.55,25.6885,3407,0
+ARLU.US,D,20240731,000000,25.8651,25.9679,25.865,25.9679,4788,0
+ARLU.US,D,20240801,000000,25.99,25.99,25.688,25.688,327,0
+ARLU.US,D,20240802,000000,25.2744,25.397,25.2744,25.397,21021,0
+ARLU.US,D,20240805,000000,25.06,25.51,24.78,24.8596,39156,0
+ARLU.US,D,20240806,000000,25.0446,25.0446,25.0446,25.0446,54,0
+ARLU.US,D,20240807,000000,25.2155,25.31,24.9013,24.9013,10806,0
+ARLU.US,D,20240808,000000,25.21,25.31,25.21,25.2664,4069,0
+ARLU.US,D,20240809,000000,25.2601,25.39,25.2501,25.3396,3535,0
+ARLU.US,D,20240812,000000,25.4,25.4,25.3051,25.3218,345,0
+ARLU.US,D,20240813,000000,25.539,25.64,25.5368,25.6316,2850,0
+ARLU.US,D,20240814,000000,25.7,25.7088,25.67,25.7088,1905,0
+ARLU.US,D,20240815,000000,26.02,26.0399,25.98,25.98,971,0
+ARLU.US,D,20240816,000000,26.04,26.08,26.03,26.0538,7807,0
+ARLU.US,D,20240819,000000,26.1735,26.2366,26.1735,26.2366,4403,0
+ARLU.US,D,20240820,000000,26.2249,26.2249,26.2249,26.2249,54,0
+ARLU.US,D,20240821,000000,26.23,26.3266,26.23,26.3266,993,0
+ARLU.US,D,20240822,000000,26.32,26.32,26.1134,26.1134,16756,0
+ARLU.US,D,20240823,000000,26.4,26.4,26.2201,26.38,8098,0
+ARLU.US,D,20240826,000000,26.2741,26.2741,26.2741,26.2741,54,0
+ARLU.US,D,20240827,000000,26.29,26.3586,26.2702,26.3161,2031,0
+ARLU.US,D,20240828,000000,26.18,26.2169,26.18,26.2169,1351,0
+ARLU.US,D,20240829,000000,26.2035,26.2035,26.2035,26.2035,54,0
+ARLU.US,D,20240830,000000,26.2,26.4111,26.2,26.4111,3200,0
+ARLU.US,D,20240903,000000,26.14,26.14,25.9699,25.9748,10506,0
+ARLU.US,D,20240904,000000,25.9786,25.9786,25.9786,25.9786,21,0
+ARLU.US,D,20240905,000000,25.86,25.8903,25.86,25.8866,1339,0
+ARLU.US,D,20240906,000000,25.71,25.711,25.57,25.5952,1462,0
+ARLU.US,D,20240909,000000,25.7797,25.7887,25.7797,25.7887,1026,0
+ARLU.US,D,20240910,000000,25.8296,25.8854,25.8296,25.8854,874,0
+ARLU.US,D,20240911,000000,25.6182,26.0833,25.6182,26.0833,1158,0
+ARLU.US,D,20240912,000000,26.2264,26.2264,26.2264,26.2264,79,0
+ARLU.US,D,20240913,000000,26.33,26.3708,26.3201,26.3708,10409,0
+ARLU.US,D,20240916,000000,26.32,26.4048,26.32,26.4048,3954,0
+ARLU.US,D,20240917,000000,26.485,26.5199,26.3999,26.3999,493,0
+ARLU.US,D,20240918,000000,26.4299,26.4299,26.3489,26.3489,264,0
+ARLU.US,D,20240919,000000,26.755,26.755,26.6943,26.6943,421,0
+ARLU.US,D,20240920,000000,26.63,26.63,26.62,26.62,640,0
+ARLU.US,D,20240923,000000,26.72,26.72,26.7152,26.7152,140,0
+ARLU.US,D,20240924,000000,26.7514,26.7514,26.7514,26.7514,34,0
+ARLU.US,D,20240925,000000,26.7303,26.7303,26.7303,26.7303,8,0
+ARLU.US,D,20240926,000000,26.81,26.83,26.81,26.8285,593,0
+ARLU.US,D,20240927,000000,26.8368,26.8368,26.8331,26.8331,803,0
+ARLU.US,D,20240930,000000,26.75,26.9018,26.7441,26.9018,287,0
+ARLU.US,D,20241001,000000,26.68,26.71,26.65,26.7052,4721,0
+ARLU.US,D,20241002,000000,26.671,26.73,26.671,26.724,5411,0
+ARLU.US,D,20241003,000000,26.65,26.6717,26.65,26.6717,215,0
+ARLU.US,D,20241004,000000,26.71,26.8786,26.71,26.8786,4590,0
+ARLU.US,D,20241007,000000,26.6663,26.6663,26.6663,26.6663,17,0
+ARLU.US,D,20241008,000000,26.805,26.8883,26.805,26.8883,102,0
+ARLU.US,D,20241009,000000,26.8863,27.0497,26.8863,27.0497,8203,0
+ARLU.US,D,20241010,000000,26.98,27.01,26.98,26.9939,840,0
+ARLU.US,D,20241011,000000,27.087,27.1348,27.087,27.1348,448,0
+ARLU.US,D,20241014,000000,27.3293,27.3293,27.3293,27.3293,19,0
+ARLU.US,D,20241015,000000,27.17,27.17,27.1251,27.1251,1298,0
+ARLU.US,D,20241016,000000,27.14,27.2498,27.14,27.2498,372,0
+ARLU.US,D,20241017,000000,27.32,27.32,27.2345,27.2345,2365,0
+ARLU.US,D,20241018,000000,27.3,27.3314,27.3,27.3144,5708,0
+ARLU.US,D,20241021,000000,27.25,27.25,27.2469,27.2469,5901,0
+ARLU.US,D,20241022,000000,27.19,27.2696,27.19,27.2696,3238,0
+ARLU.US,D,20241023,000000,27.17,27.17,27.0252,27.0252,631,0
+ARLU.US,D,20241024,000000,27.07,27.0885,27.07,27.0885,2774,0
+ARLU.US,D,20241025,000000,27.18,27.18,27.0784,27.0784,487,0
+ARLU.US,D,20241028,000000,27.18,27.18,27.14,27.1564,1264,0
+ARLU.US,D,20241029,000000,27.1961,27.1961,27.1961,27.1961,3,0
+ARLU.US,D,20241030,000000,27.215,27.215,27.1119,27.1119,301,0
+ARLU.US,D,20241031,000000,26.7218,26.7218,26.7218,26.7218,19,0
+ARLU.US,D,20241101,000000,26.8393,26.88,26.76,26.79,2389,0
+ARLU.US,D,20241104,000000,26.7,26.71,26.6902,26.6902,4912,0
+ARLU.US,D,20241105,000000,26.9213,26.9379,26.9213,26.9379,1229,0
+ARLU.US,D,20241106,000000,27.37,27.5519,27.37,27.5519,3171,0
+ARLU.US,D,20241107,000000,27.71,27.74,27.71,27.7306,743,0
+ARLU.US,D,20241108,000000,27.85,27.855,27.835,27.835,1086,0
+ARLU.US,D,20241111,000000,27.86,27.88,27.8391,27.8391,3286,0
+ARLU.US,D,20241112,000000,27.78,27.81,27.67,27.7743,61831,0
+ARLU.US,D,20241113,000000,27.8,27.83,27.7859,27.7859,4596,0
+ARLU.US,D,20241114,000000,27.6207,27.66,27.59,27.628,1616,0
+ARLU.US,D,20241115,000000,27.35,27.42,27.318,27.318,4096,0
+ARLU.US,D,20241118,000000,27.39,27.39,27.3854,27.3854,367,0
+ARLU.US,D,20241119,000000,27.47,27.4842,27.425,27.4842,503,0
+ARLU.US,D,20241121,000000,27.61,27.7,27.61,27.6432,1504,0
+ARLU.US,D,20241122,000000,27.69,27.74,27.69,27.7087,5467,0
+ARLU.US,D,20241125,000000,27.8206,27.8206,27.76,27.7801,1521,0
+ARLU.US,D,20241126,000000,27.79,27.9329,27.69,27.9329,8055,0
+ARLU.US,D,20241202,000000,27.9931,28.04,27.9931,28.0342,442,0
+ARLU.US,D,20241204,000000,28.155,28.2101,28.15,28.2101,2369,0
+ARLU.US,D,20241205,000000,28.23,28.23,28.0648,28.1602,4820,0
+ARLU.US,D,20241206,000000,28.22,28.2243,28.22,28.2243,548,0
+ARLU.US,D,20241209,000000,28.12,28.12,28.056,28.056,329,0
+ARLU.US,D,20241212,000000,28.1181,28.1671,28.05,28.0698,6962,0
+ARLU.US,D,20241216,000000,28.151,28.1799,28.151,28.1799,326,0
+ARLU.US,D,20241217,000000,28.11,28.11,28.04,28.098,4094,0
+ARLU.US,D,20241218,000000,28.07,28.14,27.41,27.41,1198,0
+ARLU.US,D,20241219,000000,27.48,27.48,27.3354,27.3354,589,0
+ARLU.US,D,20241220,000000,27.6895,27.6895,27.5398,27.5398,8434,0
+ARLU.US,D,20241223,000000,27.5616,27.712,27.5616,27.712,1365,0
+ARLU.US,D,20241224,000000,27.845,27.95,27.845,27.95,1405,0
+ARLU.US,D,20241226,000000,27.93,27.97,27.93,27.9601,2369,0
+ARLU.US,D,20241227,000000,27.6,27.67,27.6,27.6402,1684,0
+ARLU.US,D,20241230,000000,27.25,27.46,27.25,27.4033,2012,0
+ARLU.US,D,20250102,000000,27.23,27.24,27.06,27.198,12701,0
+ARLU.US,D,20250103,000000,27.45,27.54,27.45,27.4996,1532,0
+ARLU.US,D,20250106,000000,27.73,27.73,27.6339,27.6339,689,0
+ARLU.US,D,20250107,000000,27.57,27.57,27.3748,27.3748,6251,0
+ARLU.US,D,20250108,000000,27.41,27.41,27.27,27.4001,6556,0
+ARLU.US,D,20250110,000000,27.04,27.16,27.0398,27.0398,1804,0
+ARLU.US,D,20250113,000000,26.86,27.155,26.86,27.0617,1878,0
+ARLU.US,D,20250114,000000,27.19,27.19,26.9891,27.0702,2370,0
+ARLU.US,D,20250115,000000,27.49,27.59,27.43,27.5291,4976,0
+ARLU.US,D,20250116,000000,27.52,27.54,27.4771,27.4771,897,0
+ARLU.US,D,20250117,000000,27.79,27.79,27.732,27.732,1087,0
+ARLU.US,D,20250121,000000,27.79,27.9496,27.79,27.9496,192,0
+ARLU.US,D,20250122,000000,28.1,28.18,28.1,28.1188,2052,0
+ARLU.US,D,20250123,000000,28.14,28.22,28.14,28.22,3087,0
+ARLU.US,D,20250124,000000,28.26,28.29,28.13,28.1714,1306,0
+ARLU.US,D,20250127,000000,27.76,27.77,27.69,27.7662,1147,0
+ARLU.US,D,20250128,000000,27.995,28.0297,27.995,28.0297,787,0
+ARLU.US,D,20250129,000000,27.9,27.93,27.9,27.9063,1189,0
+ARLU.US,D,20250130,000000,27.92,28.0338,27.9094,28.0338,580,0
+ARLU.US,D,20250203,000000,27.71,27.7927,27.71,27.7202,7675,0
+ARLU.US,D,20250204,000000,27.82,27.8811,27.82,27.8811,587,0
+ARLU.US,D,20250205,000000,27.8131,27.9672,27.8131,27.9672,238,0
+ARLU.US,D,20250206,000000,28.03,28.0548,28.01,28.0548,682,0
+ARLU.US,D,20250207,000000,28.02,28.02,27.8137,27.8137,926,0
+ARLU.US,D,20250210,000000,27.9966,27.9966,27.97,27.9936,601,0
+ARLU.US,D,20250211,000000,27.97,27.997,27.905,27.997,2331,0
+ARLU.US,D,20250212,000000,27.83,27.9207,27.83,27.9207,134,0
+ARLU.US,D,20250213,000000,28.08,28.1994,28.05,28.1994,12981,0
+ARLU.US,D,20250214,000000,28.2,28.2289,28.2,28.2289,5013,0
+ARLU.US,D,20250218,000000,28.21,28.26,28.21,28.26,1111,0
+ARLU.US,D,20250219,000000,28.29,28.37,28.29,28.3436,1238,0
+ARLU.US,D,20250220,000000,28.14,28.2349,28.14,28.2349,223,0
+ARLU.US,D,20250221,000000,28.06,28.095,27.77,27.7831,1928,0
+ARLU.US,D,20250224,000000,27.7,27.7,27.7,27.7,332,0
+ARLU.US,D,20250225,000000,27.52,27.52,27.37,27.46,3931,0
+ARLU.US,D,20250226,000000,27.5,27.5041,27.5,27.5041,216,0
+ARLU.US,D,20250227,000000,27.45,27.45,27.1069,27.1069,1593,0
+ARLU.US,D,20250228,000000,27.17,27.49,27.06,27.49,6480,0
+ARLU.US,D,20250303,000000,27.4,27.45,27,27,7505,0
+ARLU.US,D,20250304,000000,26.59,26.87,26.59,26.71,6755,0
+ARLU.US,D,20250305,000000,26.74,27.02,26.62,26.97,19163,0
+ARLU.US,D,20250306,000000,26.61,26.77,26.53,26.53,2380,0
+ARLU.US,D,20250307,000000,26.62,26.7055,26.32,26.7055,5579,0
+ARLU.US,D,20250310,000000,26.32,26.32,26.06,26.0978,4102,0
+ARLU.US,D,20250311,000000,26.08,26.08,25.92,25.94,2088,0
+ARLU.US,D,20250312,000000,26.02,26.02,25.9707,25.9707,1086,0
+ARLU.US,D,20250313,000000,25.93,25.93,25.65,25.6583,1469,0
+ARLU.US,D,20250314,000000,25.84,26.0644,25.84,26.0644,3686,0
+ARLU.US,D,20250318,000000,25.95,25.95,25.92,25.9234,570,0
+ARLU.US,D,20250319,000000,26.07,26.16,26.05,26.1423,6075,0
+ARLU.US,D,20250320,000000,26.21,26.24,26.05,26.0929,7649,0
+ARLU.US,D,20250324,000000,26.535,26.5547,26.4101,26.5547,3621,0
+ARLU.US,D,20250325,000000,26.58,26.63,26.51,26.5815,8410,0
+ARLU.US,D,20250326,000000,26.34,26.349,26.18,26.2793,2493,0
+ARLU.US,D,20250327,000000,26.24,26.27,26.1993,26.1993,6625,0
+ARLU.US,D,20250328,000000,25.9006,25.9006,25.654,25.654,7845,0
+ARLU.US,D,20250331,000000,25.37,26.11,24.69,25.8035,318304,0
+ARLU.US,D,20250401,000000,25.7589,26.01,25.655,25.89,136596,0
+ARLU.US,D,20250402,000000,25.77,26.05,25.77,25.95,40845,0
+ARLU.US,D,20250403,000000,25.37,25.5879,25.1628,25.1628,21633,0
+ARLU.US,D,20250404,000000,24.8329,24.85,24.2325,24.2325,17940,0
+ARLU.US,D,20250407,000000,24.0565,24.25,23.92,24.2012,43698,0
+ARLU.US,D,20250408,000000,24.71,24.72,23.93,23.9851,4932,0
+ARLU.US,D,20250409,000000,24.07,25.43,23.91,25.4,9367,0
+ARLU.US,D,20250410,000000,24.62,24.7934,24.62,24.7934,1352,0
+ARLU.US,D,20250411,000000,24.75,25.0999,24.75,25.0749,6821,0
+ARLU.US,D,20250414,000000,25.39,25.4,25.0801,25.1999,4425,0
+ARLU.US,D,20250415,000000,25.3,25.3699,25.188,25.188,1365,0
+ARLU.US,D,20250416,000000,24.96,24.96,24.8091,24.8091,301,0
+ARLU.US,D,20250417,000000,24.91,24.93,24.8375,24.8375,1423,0
+ARLU.US,D,20250421,000000,24.67,24.67,24.37,24.505,2754,0
+ARLU.US,D,20250422,000000,24.78,24.97,24.78,24.886,1960,0
+ARLU.US,D,20250423,000000,25.43,25.44,25.0901,25.1666,27590,0
+ARLU.US,D,20250424,000000,25.29,25.49,25.29,25.462,7851,0
+ARLU.US,D,20250425,000000,25.52,25.6,25.41,25.6,5429,0
+ARLU.US,D,20250428,000000,25.52,25.64,25.5199,25.6143,30313,0
+ARLU.US,D,20250429,000000,25.56,25.815,25.56,25.6896,71971,0
+ARLU.US,D,20250430,000000,25.38,25.7211,25.29,25.7211,5542,0
+ARLU.US,D,20250501,000000,26,26,25.823,25.823,9882,0
+ARLU.US,D,20250502,000000,26.02,26.1,26.02,26.0742,2101,0
+ARLU.US,D,20250505,000000,25.99,26.04,25.9546,25.9546,1087,0
+ARLU.US,D,20250506,000000,25.86,25.87,25.82,25.8416,1046,0
+ARLU.US,D,20250507,000000,25.855,26.11,25.55,25.8902,5000,0
+ARLU.US,D,20250508,000000,26.03,26.2,25.93,26.0088,3013,0
+ARLU.US,D,20250509,000000,26.1,26.11,25.98,25.9806,5363,0
+ARLU.US,D,20250512,000000,26.52,26.62,26.43,26.59,4176,0
+ARLU.US,D,20250513,000000,26.6,26.74,26.6,26.7,13033,0
+ARLU.US,D,20250514,000000,26.7499,26.9699,26.67,26.7282,8983,0
+ARLU.US,D,20250515,000000,26.69,26.82,26.65,26.77,5687,0
+ARLU.US,D,20250516,000000,26.87,26.97,26.78,26.9621,38069,0
+ARLU.US,D,20250519,000000,26.9099,26.9902,26.9099,26.9902,1535,0
+ARLU.US,D,20250520,000000,26.9999,26.9999,26.89,26.9059,14434,0
+ARLU.US,D,20250521,000000,26.8799,26.9299,26.594,26.594,2514,0
+ARLU.US,D,20250522,000000,26.64,26.64,26.5749,26.5749,1531,0
+ARLU.US,D,20250523,000000,26.48,26.56,26.4511,26.4511,3287,0
+ARLU.US,D,20250527,000000,26.6,26.85,26.5901,26.8231,34338,0
+ARLU.US,D,20250528,000000,26.845,26.845,26.7206,26.7206,2146,0
+ARLU.US,D,20250529,000000,26.9,26.91,26.72,26.7972,20586,0
+ARLU.US,D,20250530,000000,26.8099,26.85,26.74,26.8259,2184,0
+ARLU.US,D,20250602,000000,26.74,26.8874,26.67,26.8781,2787,0
+ARLU.US,D,20250603,000000,26.89,27.0266,26.89,27.0266,974,0
+ARLU.US,D,20250604,000000,27.05,27.1099,27.0296,27.0296,1092,0
+ARLU.US,D,20250605,000000,27.05,27.07,26.8887,26.8887,1682,0
+ARLU.US,D,20250606,000000,27.16,27.16,27.07,27.1298,3250,0
+ARLU.US,D,20250609,000000,27.15,27.15,27.1,27.1359,5684,0
+ARLU.US,D,20250610,000000,27.1899,27.2082,27.15,27.2082,723,0
+ARLU.US,D,20250611,000000,27.31,27.32,27.14,27.1485,2621,0
+ARLU.US,D,20250612,000000,27.26,27.26,27.19,27.2313,1780,0
+ARLU.US,D,20250613,000000,27.1401,27.1401,27.0062,27.0062,207,0
+ARLU.US,D,20250616,000000,27.23,27.23,27.205,27.205,563,0
+ARLU.US,D,20250617,000000,27.14,27.14,27.0499,27.0499,334,0
+ARLU.US,D,20250618,000000,27.17,27.17,27.02,27.0442,6950,0
+ARLU.US,D,20250620,000000,27,27,26.9737,26.9737,398,0
+ARLU.US,D,20250623,000000,27.07,27.1825,27.07,27.1825,509,0
+ARLU.US,D,20250624,000000,27.37,27.45,27.3501,27.435,4450,0
+ARLU.US,D,20250625,000000,27.45,27.45,27.39,27.4159,1403,0
+ARLU.US,D,20250626,000000,27.5,27.6303,27.5,27.6303,390,0
+ARLU.US,D,20250627,000000,27.67,27.74,27.6001,27.7263,761,0
+ARLU.US,D,20250630,000000,27.83,27.88,27.7401,27.88,19148,0
+ARLU.US,D,20250701,000000,27.78,27.8569,27.77,27.8569,36341,0
+ARLU.US,D,20250702,000000,27.825,27.9321,27.825,27.9321,2078,0
+ARLU.US,D,20250703,000000,28.15,28.15,28.1435,28.1435,530,0
+ARLU.US,D,20250707,000000,28.03,28.03,27.9,27.9359,6365,0
+ARLU.US,D,20250708,000000,27.97,27.97,27.89,27.9259,2189,0
+ARLU.US,D,20250709,000000,28.09,28.09,27.91,28.0647,11931,0
+ARLU.US,D,20250710,000000,28.05,28.19,28.05,28.1317,21078,0
+ARLU.US,D,20250711,000000,28.01,28.09,28.01,28.0497,1277,0
+ARLU.US,D,20250714,000000,28.095,28.095,28.0867,28.0867,388,0
+ARLU.US,D,20250715,000000,28.15,28.15,28.0099,28.0099,5597,0
+ARLU.US,D,20250716,000000,27.9901,28.07,27.97,28.05,8921,0
+ARLU.US,D,20250717,000000,28.0801,28.2092,28.0801,28.2092,408,0
+ARLU.US,D,20250718,000000,28.2015,28.21,28.1841,28.1964,582,0
+ARLU.US,D,20250721,000000,28.3699,28.3699,28.2473,28.2473,474,0
+ARLU.US,D,20250724,000000,31.26,31.26,28.45,28.465,1062,0
+ARLU.US,D,20250725,000000,28.52,28.59,28.52,28.5498,1153,0
+ARLU.US,D,20250728,000000,28.5042,28.5301,28.5042,28.5301,754,0
+ARLU.US,D,20250729,000000,28.6,28.6,28.47,28.4704,273,0
+ARLU.US,D,20250731,000000,28.5099,28.5099,28.344,28.344,303,0
+ARLU.US,D,20250804,000000,28.2272,28.3036,28.2272,28.3036,2495,0
+ARLU.US,D,20250805,000000,28.32,28.32,28.175,28.1898,2169,0
+ARLU.US,D,20250806,000000,28.23,28.3601,28.22,28.3601,9871,0
+ARLU.US,D,20250807,000000,28.37,28.39,28.23,28.3155,4984,0
+ARLU.US,D,20250808,000000,28.5,28.5295,28.5,28.5295,658,0
+ARLU.US,D,20250811,000000,28.54,28.59,28.4568,28.4568,3382,0
+ARLU.US,D,20250812,000000,28.65,28.7506,28.53,28.7506,7241,0
+ARLU.US,D,20250813,000000,28.79,28.8445,28.77,28.8445,2570,0
+ARLU.US,D,20250814,000000,28.82,28.8627,28.82,28.8627,1266,0
+ARLU.US,D,20250815,000000,28.81,28.81,28.77,28.7801,2707,0
+ARLU.US,D,20250818,000000,28.76,28.79,28.75,28.7817,3753,0
+ARLU.US,D,20250819,000000,28.61,28.61,28.607,28.607,484,0
+ARLU.US,D,20250820,000000,28.58,28.58,28.5709,28.5709,325,0
+ARLU.US,D,20250821,000000,28.4728,28.4728,28.4585,28.4585,216,0
+ARLU.US,D,20250822,000000,28.9,28.9,28.8319,28.8319,528,0
+ARLU.US,D,20250825,000000,28.77,28.77,28.7498,28.7498,1157,0
+ARLU.US,D,20250826,000000,28.711,28.8365,28.71,28.8365,1960,0
+ARLU.US,D,20250827,000000,28.8,28.9142,28.8,28.9142,597,0
+ARLU.US,D,20250828,000000,28.86,29.0035,28.83,29.0035,29540,0
+ARLU.US,D,20250829,000000,28.8,28.8041,28.78,28.8041,3486,0
+ARLU.US,D,20250902,000000,28.4999,28.6345,28.4999,28.6345,233,0
+ARLU.US,D,20250903,000000,28.69,28.7508,28.68,28.7508,2549,0
+ARLU.US,D,20250904,000000,28.7879,28.9733,28.7879,28.9733,404,0
+ARLU.US,D,20250908,000000,28.921,28.94,28.8901,28.9371,1799,0
+ARLU.US,D,20250909,000000,28.9855,29.0467,28.9855,29.0467,813,0
+ARLU.US,D,20250910,000000,29.1379,29.1379,29.1189,29.1189,255,0
+ARLU.US,D,20250912,000000,29.33,29.38,29.33,29.3576,2206,0
+ARLU.US,D,20250915,000000,29.43,29.4708,29.42,29.4708,2757,0
+ARLU.US,D,20250916,000000,29.43,29.4564,29.43,29.4564,1104,0
+ARLU.US,D,20250917,000000,29.41,29.42,29.4029,29.4032,1355,0
+ARLU.US,D,20250918,000000,29.54,29.5996,29.54,29.5463,4124,0
+ARLU.US,D,20250919,000000,29.6,29.6884,29.6,29.6884,1049,0
+ARLU.US,D,20250922,000000,29.65,29.8198,29.65,29.8198,239,0
+ARLU.US,D,20250923,000000,29.8,29.856,29.63,29.6675,2047,0
+ARLU.US,D,20250924,000000,29.65,29.69,29.53,29.5798,1337,0
+ARLU.US,D,20250925,000000,29.42,29.4343,29.36,29.4343,5161,0
+ARLU.US,D,20250926,000000,29.5999,29.5999,29.5879,29.5879,614,0
+ARLU.US,D,20250929,000000,29.615,29.6565,29.615,29.6565,431,0
+ARLU.US,D,20250930,000000,29.63,29.7806,29.63,29.7806,5235,0
+ARLU.US,D,20251001,000000,29.84,29.8799,29.84,29.8799,837,0
+ARLU.US,D,20251002,000000,29.85,29.9,29.85,29.8905,1550,0
+ARLU.US,D,20251003,000000,30.035,30.035,29.93,29.95,5039,0
+ARLU.US,D,20251006,000000,29.99,30.0212,29.99,30.0212,909,0
+ARLU.US,D,20251007,000000,29.91,29.91,29.8869,29.8869,631,0
+ARLU.US,D,20251008,000000,29.91,30.05,29.91,30.05,507,0
+ARLU.US,D,20251009,000000,29.96,29.96,29.9572,29.9572,142,0
+ARLU.US,D,20251010,000000,29.4709,29.4709,29.2616,29.2616,837,0
+ARLU.US,D,20251013,000000,29.55,29.6471,29.55,29.6471,119,0
+ARLU.US,D,20251014,000000,29.69,29.72,29.5999,29.5999,843,0
+ARLU.US,D,20251015,000000,29.75,29.75,29.6987,29.6987,482,0
+ARLU.US,D,20251016,000000,29.78,29.82,29.5674,29.5674,5890,0
+ARLU.US,D,20251021,000000,30,30,29.97,29.9785,1426,0
+ARLU.US,D,20251022,000000,29.87,29.87,29.8017,29.8017,796,0
+ARLU.US,D,20251023,000000,29.89,29.9561,29.89,29.9561,395,0
+ARLU.US,D,20251024,000000,30.23,30.23,30.1863,30.1863,546,0
+ARLU.US,D,20251027,000000,30.4486,30.58,30.425,30.57,11117,0
+ARLU.US,D,20251028,000000,30.5999,30.67,30.53,30.65,4950,0
+ARLU.US,D,20251029,000000,30.74,30.74,30.48,30.6042,6796,0
+ARLU.US,D,20251030,000000,30.48,30.52,30.3284,30.3284,567,0
+ARLU.US,D,20251031,000000,30.35,30.435,30.35,30.435,443,0
+ARLU.US,D,20251103,000000,30.34,30.47,30.34,30.4408,10552,0
+ARLU.US,D,20251104,000000,30.15,30.2575,30.0701,30.0701,2305,0
+ARLU.US,D,20251105,000000,30.16,30.2011,30.16,30.2011,444,0
+ARLU.US,D,20251106,000000,30.04,30.04,29.8649,29.8649,1797,0
+ARLU.US,D,20251107,000000,29.53,29.8763,29.51,29.8763,466,0
+ARLU.US,D,20251110,000000,30.25,30.3432,30.23,30.3432,3104,0
+ARLU.US,D,20251111,000000,30.27,30.39,30.27,30.3896,15191,0
+ARLU.US,D,20251112,000000,30.37,30.415,30.33,30.415,2233,0
+ARLU.US,D,20251113,000000,30.08,30.08,29.9,29.925,2031,0
+ARLU.US,D,20251114,000000,29.79,29.9119,29.79,29.9119,230,0
+ARLU.US,D,20251117,000000,29.84,29.84,29.645,29.645,4581,0
+ARLU.US,D,20251118,000000,29.59,29.6,29.4796,29.4796,2746,0
+ARLU.US,D,20251119,000000,29.75,29.75,29.49,29.557,12723,0
+ARLU.US,D,20251120,000000,29.77,29.77,29.155,29.155,1914,0
+ARLU.US,D,20251121,000000,29.21,29.3685,29.21,29.3685,4807,0
+ARLU.US,D,20251124,000000,29.73,29.79,29.73,29.7847,770,0
+ARLU.US,D,20251125,000000,29.75,30.0243,29.75,30.0243,5341,0
+ARLU.US,D,20251126,000000,30.1385,30.289,30.1,30.2248,8441,0
+ARLU.US,D,20251128,000000,30.3,30.35,30.3,30.3239,210,0
+ARLU.US,D,20251201,000000,30.235,30.27,30.1861,30.1861,3955,0
+ARLU.US,D,20251202,000000,30.34,30.38,30.2634,30.2634,2760,0
+ARLU.US,D,20251203,000000,30.2699,30.42,30.2699,30.42,11261,0
+ARLU.US,D,20251204,000000,30.4,30.4,30.3,30.3578,855,0
+ARLU.US,D,20251205,000000,30.44,30.49,30.4239,30.4239,1831,0
+ARLU.US,D,20251208,000000,30.3,30.35,30.29,30.3084,1250,0
+ARLU.US,D,20251209,000000,30.34,30.4,30.318,30.318,6781,0
+ARLU.US,D,20251210,000000,30.31,30.5302,30.31,30.5302,2053,0
+ARLU.US,D,20251211,000000,30.4,30.61,30.4,30.5656,1209,0
+ARLU.US,D,20251212,000000,30.48,30.48,30.2496,30.2496,4064,0
+ARLU.US,D,20251215,000000,30.23,30.27,30.16,30.218,1304,0
+ARLU.US,D,20251216,000000,30.2,30.25,30.083,30.1606,2825,0
+ARLU.US,D,20251217,000000,30.17,30.17,29.793,29.793,1516,0
+ARLU.US,D,20251218,000000,30.133,30.133,29.94,30.0178,1513,0
+ARLU.US,D,20251219,000000,30.13,30.27,30.13,30.2362,1516,0
+ARLU.US,D,20251222,000000,30.39,30.45,30.39,30.4293,2055,0
+ARLU.US,D,20251223,000000,30.43,30.59,30.41,30.5614,7148,0
+ARLU.US,D,20251224,000000,30.605,30.69,30.605,30.67,307,0
+ARLU.US,D,20251226,000000,30.65,30.68,30.605,30.6565,1717,0
+ARLU.US,D,20251229,000000,30.5001,30.5584,30.5001,30.5584,715,0
+ARLU.US,D,20251230,000000,30.55,30.55,30.5275,30.5275,807,0
+ARLU.US,D,20251231,000000,30.45,30.46,30.3123,30.3123,2260,0
+ARLU.US,D,20260102,000000,30.37,30.39,30.25,30.3105,2870,0
+ARLU.US,D,20260105,000000,30.553,30.58,30.51,30.5187,4342,0
+ARLU.US,D,20260106,000000,30.675,30.7293,30.675,30.7293,365,0
+ARLU.US,D,20260107,000000,30.74,30.8,30.6182,30.6182,7797,0
+ARLU.US,D,20260108,000000,30.56,30.65,30.56,30.62,6359,0
+ARLU.US,D,20260109,000000,30.69,30.84,30.69,30.8144,8330,0
+ARLU.US,D,20260112,000000,30.81,30.8617,30.81,30.8617,3274,0
+ARLU.US,D,20260113,000000,30.77,30.92,30.74,30.7767,6653,0
+ARLU.US,D,20260114,000000,30.58,30.73,30.5,30.6323,2782,0
+ARLU.US,D,20260115,000000,30.7978,30.87,30.7048,30.7048,2200,0
+ARLU.US,D,20260116,000000,30.7,30.79,30.66,30.7222,2721,0
+ARLU.US,D,20260120,000000,30.27,30.6399,30.0687,30.0687,1140,0
+ARLU.US,D,20260121,000000,30.32,30.402,30.1501,30.402,10200,0
+ARLU.US,D,20260122,000000,30.635,30.635,30.5551,30.5551,228,0
+ARLU.US,D,20260123,000000,30.6,30.61,30.54,30.5661,7703,0
+ARLU.US,D,20260127,000000,30.885,30.885,30.86,30.86,200,0
+ARLU.US,D,20260128,000000,30.95,30.95,30.8,30.8641,1320,0
+ARLU.US,D,20260129,000000,30.62,30.7943,30.62,30.7943,1994,0
+ARLU.US,D,20260130,000000,30.69,30.7,30.46,30.669,864,0
+ARLU.US,D,20260202,000000,30.85,30.8501,30.79,30.8397,1012,0
+ARLU.US,D,20260203,000000,30.418,30.5694,30.418,30.5694,184,0
+ARLU.US,D,20260204,000000,30.51,30.51,30.34,30.4199,4373,0
+ARLU.US,D,20260205,000000,30.04,30.07,29.98,30.053,4711,0
+ARLU.US,D,20260206,000000,30.605,30.6503,30.605,30.6503,302,0
+ARLU.US,D,20260209,000000,30.8,30.82,30.7799,30.7799,1270,0
+ARLU.US,D,20260210,000000,30.7789,30.7789,30.667,30.667,330,0
+ARLU.US,D,20260211,000000,30.65,30.72,30.6216,30.6921,2060,0
+ARLU.US,D,20260212,000000,30.73,30.73,30.194,30.194,1005,0
+ARLU.US,D,20260213,000000,30.1801,30.35,30.1801,30.189,2107,0
+ARLU.US,D,20260217,000000,30.18,30.25,29.99,30.2162,5998,0
+ARLU.US,D,20260218,000000,30.485,30.5,30.29,30.29,1655,0

daily/us/nyse etfs/1/arp.us.txt

@@ -0,0 +1,746 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARP.US,D,20230120,000000,23.7425,23.7425,23.7358,23.7425,142.589,0
+ARP.US,D,20230123,000000,23.7451,23.8284,23.7451,23.8284,853.376,0
+ARP.US,D,20230124,000000,23.8192,23.8469,23.7913,23.7913,9993.14,0
+ARP.US,D,20230125,000000,23.8007,23.8007,23.7996,23.7996,533.63,0
+ARP.US,D,20230126,000000,23.8284,23.8284,23.8032,23.8032,3943.89,0
+ARP.US,D,20230127,000000,23.7741,23.7741,23.7741,23.7741,10.8022,0
+ARP.US,D,20230130,000000,23.6988,23.6988,23.6899,23.6899,1989.77,0
+ARP.US,D,20230131,000000,23.7406,23.7486,23.7358,23.7486,13823.6,0
+ARP.US,D,20230201,000000,23.6896,23.7806,23.6896,23.7806,7518.35,0
+ARP.US,D,20230202,000000,23.6618,23.6618,23.5799,23.5904,5165.62,0
+ARP.US,D,20230203,000000,23.3285,23.3285,23.3248,23.3248,108.022,0
+ARP.US,D,20230206,000000,23.2508,23.2637,23.25,23.2505,4840.47,0
+ARP.US,D,20230207,000000,23.2915,23.3191,23.2729,23.2729,689.182,0
+ARP.US,D,20230208,000000,23.3008,23.3008,23.2729,23.2729,332.708,0
+ARP.US,D,20230209,000000,23.217,23.217,23.217,23.217,96.1398,0
+ARP.US,D,20230210,000000,23.1881,23.1881,23.1881,23.1881,9.722,0
+ARP.US,D,20230213,000000,23.2128,23.2187,23.2128,23.2187,346.751,0
+ARP.US,D,20230214,000000,23.2128,23.2134,23.2128,23.2134,9.722,0
+ARP.US,D,20230215,000000,23.1088,23.1088,23.1088,23.1088,160.953,0
+ARP.US,D,20230216,000000,23.0709,23.0709,23.0709,23.0709,64.8133,0
+ARP.US,D,20230217,000000,23.0508,23.0508,23.0508,23.0508,34.5671,0
+ARP.US,D,20230221,000000,22.9397,22.9953,22.912,22.9675,5152.66,0
+ARP.US,D,20230222,000000,22.9027,22.9027,22.8963,22.8963,561.715,0
+ARP.US,D,20230223,000000,22.8934,22.937,22.8934,22.937,2171.24,0
+ARP.US,D,20230224,000000,22.7808,22.7808,22.764,22.764,1975.72,0
+ARP.US,D,20230227,000000,22.8194,22.8749,22.8194,22.8432,7255.85,0
+ARP.US,D,20230228,000000,22.8102,22.831,22.8102,22.831,628.689,0
+ARP.US,D,20230301,000000,22.9582,22.9582,22.9027,22.9332,10418.7,0
+ARP.US,D,20230302,000000,22.9661,22.9661,22.9661,22.9661,1094.26,0
+ARP.US,D,20230303,000000,23.0415,23.0415,23.0139,23.0139,936.553,0
+ARP.US,D,20230306,000000,23.0138,23.0138,22.9953,22.9953,1693.78,0
+ARP.US,D,20230307,000000,22.9952,22.9953,22.9582,22.9582,3774.29,0
+ARP.US,D,20230308,000000,22.9675,22.9675,22.9675,22.9675,8.64178,0
+ARP.US,D,20230309,000000,22.9767,22.9767,22.9307,22.9307,123.145,0
+ARP.US,D,20230310,000000,22.9397,22.9397,22.912,22.912,82184.4,0
+ARP.US,D,20230313,000000,22.8564,22.8885,22.8564,22.8885,4231.23,0
+ARP.US,D,20230314,000000,22.8956,22.8956,22.8956,22.8956,38.888,0
+ARP.US,D,20230315,000000,22.8698,22.8698,22.8698,22.8698,37.8078,0
+ARP.US,D,20230316,000000,22.9397,22.9397,22.8564,22.8976,983.002,0
+ARP.US,D,20230317,000000,22.949,22.949,22.9039,22.9039,376.997,0
+ARP.US,D,20230320,000000,22.9521,22.9521,22.9502,22.9502,243.05,0
+ARP.US,D,20230321,000000,22.9536,22.9536,22.9491,22.9491,1080.22,0
+ARP.US,D,20230322,000000,22.9377,22.9377,22.9377,22.9377,27.0055,0
+ARP.US,D,20230323,000000,22.9758,22.9758,22.9758,22.9758,27.0055,0
+ARP.US,D,20230324,000000,22.9668,22.9668,22.9668,22.9668,27.0055,0
+ARP.US,D,20230327,000000,22.986,22.986,22.986,22.986,27.0055,0
+ARP.US,D,20230328,000000,22.9784,22.9784,22.9784,22.9784,104.781,0
+ARP.US,D,20230329,000000,23.0462,23.0462,23.0462,23.0462,27.0055,0
+ARP.US,D,20230330,000000,22.9119,23.097,22.9119,23.0748,823.129,0
+ARP.US,D,20230331,000000,23.1249,23.1249,23.097,23.1148,539.031,0
+ARP.US,D,20230403,000000,23.1434,23.1525,23.1157,23.1389,16277.8,0
+ARP.US,D,20230404,000000,23.1621,23.1719,23.1341,23.1719,3980.62,0
+ARP.US,D,20230405,000000,23.1439,23.1439,23.1439,23.1439,11.8824,0
+ARP.US,D,20230406,000000,23.1434,23.1578,23.1434,23.1578,369.436,0
+ARP.US,D,20230410,000000,23.1249,23.1526,23.1249,23.1348,901.986,0
+ARP.US,D,20230411,000000,23.1619,23.1619,23.1619,23.1619,119.904,0
+ARP.US,D,20230412,000000,23.204,23.204,23.204,23.204,27.0055,0
+ARP.US,D,20230413,000000,23.2915,23.3285,23.2637,23.3276,1339.47,0
+ARP.US,D,20230414,000000,23.2174,23.2174,23.2105,23.2105,157.712,0
+ARP.US,D,20230417,000000,23.2267,23.2267,23.2147,23.2147,719.428,0
+ARP.US,D,20230418,000000,23.2637,23.2637,23.2544,23.2544,425.607,0
+ARP.US,D,20230419,000000,23.2085,23.2085,23.2085,23.2085,18.3637,0
+ARP.US,D,20230420,000000,23.2001,23.2001,23.2001,23.2001,114.503,0
+ARP.US,D,20230421,000000,23.1897,23.1989,23.1803,23.1803,1153.67,0
+ARP.US,D,20230424,000000,23.1897,23.1897,23.1897,23.1897,1.08022,0
+ARP.US,D,20230425,000000,23.1064,23.1064,23.1064,23.1064,1.08022,0
+ARP.US,D,20230426,000000,23.1064,23.1064,23.0628,23.0628,554.154,0
+ARP.US,D,20230427,000000,23.0971,23.1904,23.097,23.1904,2588.21,0
+ARP.US,D,20230428,000000,23.2186,23.244,23.2186,23.244,130.706,0
+ARP.US,D,20230501,000000,23.2452,23.2823,23.2267,23.2316,4419.19,0
+ARP.US,D,20230502,000000,23.2267,23.2823,23.2081,23.2823,2484.51,0
+ARP.US,D,20230503,000000,23.384,23.4119,23.3378,23.3433,13433.6,0
+ARP.US,D,20230504,000000,23.3795,23.3797,23.3795,23.3797,119.904,0
+ARP.US,D,20230505,000000,23.4111,23.4111,23.4111,23.4111,1.08022,0
+ARP.US,D,20230508,000000,23.4303,23.4303,23.4026,23.4028,595.202,0
+ARP.US,D,20230509,000000,23.4163,23.4163,23.4163,23.4163,1.08022,0
+ARP.US,D,20230510,000000,23.4119,23.4119,23.4119,23.4119,599.523,0
+ARP.US,D,20230511,000000,23.3748,23.3748,23.3563,23.3609,479.618,0
+ARP.US,D,20230512,000000,23.3348,23.3348,23.3348,23.3348,30.2462,0
+ARP.US,D,20230515,000000,23.384,23.384,23.384,23.384,30.2462,0
+ARP.US,D,20230516,000000,23.2544,23.2637,23.2393,23.2393,3133.72,0
+ARP.US,D,20230517,000000,23.2637,23.2637,23.2637,23.2637,8.64178,0
+ARP.US,D,20230518,000000,23.1434,23.2133,23.1434,23.2133,344.591,0
+ARP.US,D,20230519,000000,23.2732,23.2921,23.2637,23.2921,1829.89,0
+ARP.US,D,20230522,000000,23.2958,23.2958,23.2958,23.2958,32.4066,0
+ARP.US,D,20230523,000000,23.236,23.236,23.2017,23.2017,256.012,0
+ARP.US,D,20230524,000000,23.0602,23.0602,23.0602,23.0602,3.24066,0
+ARP.US,D,20230525,000000,23.037,23.037,23.037,23.037,1.08022,0
+ARP.US,D,20230526,000000,23.1434,23.1434,23.1341,23.1388,1237.93,0
+ARP.US,D,20230530,000000,23.2267,23.2267,23.1619,23.213,362.954,0
+ARP.US,D,20230531,000000,22.9305,23.1341,22.9305,23.1275,101075,0
+ARP.US,D,20230601,000000,23.1895,23.2915,23.1526,23.2594,60342.3,0
+ARP.US,D,20230602,000000,23.31,23.3748,23.31,23.3238,2524.48,0
+ARP.US,D,20230605,000000,23.3654,23.3654,23.3054,23.3054,409.404,0
+ARP.US,D,20230606,000000,23.3008,23.3008,23.3008,23.3008,830.691,0
+ARP.US,D,20230607,000000,23.1418,23.1418,23.1418,23.1418,1.08022,0
+ARP.US,D,20230608,000000,23.2174,23.2915,23.2174,23.2628,1775.88,0
+ARP.US,D,20230609,000000,23.3378,23.3563,23.2765,23.2765,6981.48,0
+ARP.US,D,20230612,000000,23.4116,23.4116,23.4116,23.4116,55.0913,0
+ARP.US,D,20230613,000000,23.4674,23.4674,23.4212,23.4402,3983.86,0
+ARP.US,D,20230614,000000,23.3934,23.4879,23.3934,23.4879,4126.45,0
+ARP.US,D,20230615,000000,23.5987,23.671,23.5599,23.5981,2643.3,0
+ARP.US,D,20230616,000000,23.6109,23.6617,23.5521,23.5521,528.228,0
+ARP.US,D,20230620,000000,23.5044,23.5044,23.4405,23.4816,1568.48,0
+ARP.US,D,20230621,000000,23.4303,23.4303,23.3946,23.3946,1000.28,0
+ARP.US,D,20230622,000000,23.4371,23.4371,23.4371,23.4371,106.942,0
+ARP.US,D,20230623,000000,23.3484,23.3484,23.3484,23.3484,475.298,0
+ARP.US,D,20230626,000000,23.273,23.273,23.273,23.273,451.533,0
+ARP.US,D,20230627,000000,23.3932,23.3932,23.3932,23.3932,57.2518,0
+ARP.US,D,20230628,000000,23.428,23.428,23.428,23.428,102.621,0
+ARP.US,D,20230629,000000,23.4391,23.4391,23.4391,23.4391,191.199,0
+ARP.US,D,20230630,000000,23.6014,23.6014,23.6014,23.6014,21.6044,0
+ARP.US,D,20230703,000000,23.6523,23.6523,23.5785,23.6306,5795.39,0
+ARP.US,D,20230705,000000,23.5507,23.5821,23.5507,23.5821,111.262,0
+ARP.US,D,20230706,000000,23.3448,23.4131,23.3448,23.4131,1950.88,0
+ARP.US,D,20230707,000000,23.4255,23.4255,23.4255,23.4255,141.509,0
+ARP.US,D,20230710,000000,23.4259,23.4259,23.4259,23.4259,65.8935,0
+ARP.US,D,20230711,000000,23.3934,23.5314,23.3934,23.5314,3794.82,0
+ARP.US,D,20230712,000000,23.7127,23.7683,23.7127,23.7683,1004.6,0
+ARP.US,D,20230713,000000,23.9634,23.9879,23.9634,23.9879,423.447,0
+ARP.US,D,20230714,000000,23.9307,23.9307,23.9307,23.9307,219.285,0
+ARP.US,D,20230717,000000,24.0571,24.0571,24.0571,24.0571,3.24066,0
+ARP.US,D,20230718,000000,24.2543,24.2543,24.2543,24.2543,1.08022,0
+ARP.US,D,20230719,000000,24.2172,24.2505,23.9709,24.2505,5916.38,0
+ARP.US,D,20230720,000000,23.9763,23.9763,23.9763,23.9763,3.24066,0
+ARP.US,D,20230721,000000,23.9473,23.9473,23.9473,23.9473,31.3264,0
+ARP.US,D,20230724,000000,23.9303,23.9672,23.921,23.9312,2758.88,0
+ARP.US,D,20230725,000000,24.1246,24.1525,24.0603,24.0603,4879.36,0
+ARP.US,D,20230726,000000,24.0321,24.0506,23.9026,24.0348,715.107,0
+ARP.US,D,20230727,000000,24.032,24.032,23.9142,23.9142,295.981,0
+ARP.US,D,20230728,000000,24.1339,24.1987,24.1339,24.1712,2271.7,0
+ARP.US,D,20230731,000000,24.1617,24.1861,24.1617,24.1861,13982.4,0
+ARP.US,D,20230801,000000,24.0969,24.0969,24.0601,24.0806,2182.05,0
+ARP.US,D,20230802,000000,23.6896,23.7127,23.6896,23.709,812.327,0
+ARP.US,D,20230803,000000,23.7019,23.7019,23.7019,23.7019,4.32089,0
+ARP.US,D,20230804,000000,23.6417,23.6417,23.6417,23.6417,1.08022,0
+ARP.US,D,20230807,000000,23.7636,23.7665,23.7636,23.7665,897.665,0
+ARP.US,D,20230808,000000,23.5044,23.6204,23.5044,23.6204,1103.98,0
+ARP.US,D,20230809,000000,23.6248,23.634,23.4955,23.4955,1152.59,0
+ARP.US,D,20230810,000000,23.4988,23.4988,23.4988,23.4988,42.1286,0
+ARP.US,D,20230811,000000,23.3563,23.4072,23.3563,23.4047,1277.9,0
+ARP.US,D,20230814,000000,23.4766,23.4859,23.4674,23.4766,4590.94,0
+ARP.US,D,20230815,000000,23.2771,23.2771,23.2771,23.2771,2.16044,0
+ARP.US,D,20230816,000000,23.2776,23.2776,23.0971,23.0971,216.044,0
+ARP.US,D,20230817,000000,23.0693,23.0693,22.9586,22.9586,437.49,0
+ARP.US,D,20230818,000000,22.9397,22.9397,22.9243,22.9243,142.589,0
+ARP.US,D,20230821,000000,22.9582,23.1215,22.9582,23.1215,3998.98,0
+ARP.US,D,20230822,000000,23.1388,23.1388,23.0998,23.0998,1081.3,0
+ARP.US,D,20230823,000000,23.3603,23.3603,23.3603,23.3603,3.24066,0
+ARP.US,D,20230824,000000,23.0933,23.0933,23.0933,23.0933,3.24066,0
+ARP.US,D,20230825,000000,23.2086,23.2086,23.2086,23.2086,45.3693,0
+ARP.US,D,20230828,000000,23.3481,23.3481,23.3481,23.3481,3.24066,0
+ARP.US,D,20230829,000000,23.6525,23.6905,23.6525,23.6905,169.594,0
+ARP.US,D,20230830,000000,23.7695,23.7695,23.7695,23.7695,45.3693,0
+ARP.US,D,20230831,000000,23.7544,23.7831,23.7544,23.7831,135.027,0
+ARP.US,D,20230901,000000,23.8099,23.8377,23.7358,23.8101,13886.2,0
+ARP.US,D,20230905,000000,23.7543,23.7543,23.6896,23.6896,4203.14,0
+ARP.US,D,20230906,000000,23.5322,23.6142,23.5322,23.6142,1275.74,0
+ARP.US,D,20230907,000000,23.5044,23.5562,23.4859,23.5562,3275.23,0
+ARP.US,D,20230908,000000,23.5777,23.5777,23.5777,23.5777,279.777,0
+ARP.US,D,20230911,000000,23.6869,23.6869,23.6869,23.6869,1.08022,0
+ARP.US,D,20230912,000000,23.6248,24.1246,23.573,23.573,12698,0
+ARP.US,D,20230913,000000,23.634,23.634,23.5507,23.5906,5833.2,0
+ARP.US,D,20230914,000000,23.7153,23.7153,23.7153,23.7153,3.24066,0
+ARP.US,D,20230915,000000,23.7081,23.7081,23.56,23.5852,637.331,0
+ARP.US,D,20230918,000000,23.6191,23.6191,23.6191,23.6191,3.24066,0
+ARP.US,D,20230919,000000,23.6062,23.6062,23.56,23.5693,421.286,0
+ARP.US,D,20230920,000000,23.4728,23.4728,23.4728,23.4728,131.787,0
+ARP.US,D,20230921,000000,23.2321,23.2321,23.2321,23.2321,3.24066,0
+ARP.US,D,20230922,000000,23.2823,23.2823,23.2353,23.2353,108.022,0
+ARP.US,D,20230925,000000,23.2526,23.2526,23.2526,23.2526,95.0596,0
+ARP.US,D,20230926,000000,23.0671,23.0671,23.0671,23.0671,113.423,0
+ARP.US,D,20230927,000000,22.9585,23.0431,22.9585,23.0431,575.758,0
+ARP.US,D,20230928,000000,23.0835,23.0835,23.0835,23.0835,160.953,0
+ARP.US,D,20230929,000000,22.9896,22.9896,22.9896,22.9896,1.08022,0
+ARP.US,D,20231002,000000,22.9675,22.9891,22.875,22.974,40713.6,0
+ARP.US,D,20231003,000000,22.8934,22.8934,22.8564,22.8719,8362,0
+ARP.US,D,20231004,000000,22.8564,22.88,22.8194,22.88,10302,0
+ARP.US,D,20231005,000000,22.8379,22.8502,22.8286,22.8502,2161.52,0
+ARP.US,D,20231006,000000,22.9305,22.9555,22.9027,22.9555,14823.8,0
+ARP.US,D,20231009,000000,22.9953,23.0878,22.9953,23.0691,5423.79,0
+ARP.US,D,20231010,000000,23.0786,23.088,23.0693,23.088,3592.82,0
+ARP.US,D,20231011,000000,23.097,23.1389,23.097,23.1389,473.137,0
+ARP.US,D,20231012,000000,23.1156,23.1562,23.1156,23.1562,265.734,0
+ARP.US,D,20231013,000000,23.222,23.222,23.2122,23.2122,676.219,0
+ARP.US,D,20231016,000000,23.2579,23.2579,23.2579,23.2579,70.2144,0
+ARP.US,D,20231017,000000,23.2495,23.2495,23.2495,23.2495,4.32089,0
+ARP.US,D,20231018,000000,23.236,23.2486,23.2081,23.2486,3607.94,0
+ARP.US,D,20231019,000000,23.2352,23.2462,23.1434,23.2462,8394.41,0
+ARP.US,D,20231020,000000,23.2174,23.236,23.1411,23.1411,7152.15,0
+ARP.US,D,20231023,000000,23.1156,23.1341,23.0878,23.1022,9400.09,0
+ARP.US,D,20231024,000000,23.1129,23.1566,23.1129,23.1566,658.935,0
+ARP.US,D,20231025,000000,23.0786,23.0878,23.0415,23.0692,4720.57,0
+ARP.US,D,20231026,000000,22.9953,22.9953,22.9563,22.9563,4071.36,0
+ARP.US,D,20231027,000000,22.9816,23.0601,22.9816,23.0369,2774.01,0
+ARP.US,D,20231030,000000,23.0456,23.0456,23.0456,23.0456,4.32089,0
+ARP.US,D,20231031,000000,23.0914,23.0914,23.0914,23.0914,245.21,0
+ARP.US,D,20231101,000000,23.1618,23.2174,23.1156,23.185,17944.6,0
+ARP.US,D,20231102,000000,23.1897,23.2637,23.1897,23.2383,5652.8,0
+ARP.US,D,20231103,000000,23.2621,23.2621,23.2621,23.2621,99.3805,0
+ARP.US,D,20231106,000000,23.2175,23.2599,23.2174,23.2599,907.387,0
+ARP.US,D,20231107,000000,23.2676,23.2676,23.2676,23.2676,1.08022,0
+ARP.US,D,20231108,000000,23.2144,23.2144,23.2144,23.2144,19.444,0
+ARP.US,D,20231109,000000,23.2267,23.243,23.2267,23.243,512.025,0
+ARP.US,D,20231110,000000,23.2848,23.2848,23.2848,23.2848,5.40111,0
+ARP.US,D,20231113,000000,23.3008,23.3117,23.3008,23.3117,4771.34,0
+ARP.US,D,20231114,000000,23.3583,23.3583,23.3583,23.3583,14.0428,0
+ARP.US,D,20231115,000000,23.3697,23.3697,23.3697,23.3697,1.08022,0
+ARP.US,D,20231116,000000,23.3748,23.3966,23.3748,23.3966,2161.52,0
+ARP.US,D,20231117,000000,23.3655,23.3855,23.3655,23.3855,495.822,0
+ARP.US,D,20231120,000000,23.417,23.417,23.417,23.417,29.166,0
+ARP.US,D,20231121,000000,23.4362,23.4362,23.4362,23.4362,88.5782,0
+ARP.US,D,20231122,000000,23.4396,23.4535,23.4396,23.4535,2871.23,0
+ARP.US,D,20231124,000000,23.4296,23.4396,23.4296,23.4396,555.234,0
+ARP.US,D,20231127,000000,23.4893,23.4893,23.4559,23.4559,7381.16,0
+ARP.US,D,20231128,000000,23.4896,23.4896,23.4896,23.4896,83.1771,0
+ARP.US,D,20231129,000000,23.486,23.5139,23.486,23.5139,734.551,0
+ARP.US,D,20231130,000000,23.517,23.5248,23.517,23.5228,297.061,0
+ARP.US,D,20231201,000000,23.5229,23.5785,23.486,23.5609,9577.25,0
+ARP.US,D,20231204,000000,23.236,23.3431,23.236,23.3431,5527.5,0
+ARP.US,D,20231205,000000,23.2915,23.3081,23.2915,23.3081,222.525,0
+ARP.US,D,20231206,000000,23.3008,23.3008,23.2478,23.2478,387.8,0
+ARP.US,D,20231207,000000,23.1341,23.3749,23.1341,23.3749,572.518,0
+ARP.US,D,20231208,000000,23.3008,23.3471,23.3008,23.3471,4678.44,0
+ARP.US,D,20231211,000000,23.31,23.3386,23.31,23.3386,609.245,0
+ARP.US,D,20231212,000000,23.3471,23.376,23.3471,23.376,203.081,0
+ARP.US,D,20231213,000000,23.6332,23.6332,23.6332,23.6332,89.6584,0
+ARP.US,D,20231214,000000,23.7057,23.7057,23.7057,23.7057,124.225,0
+ARP.US,D,20231215,000000,23.7088,23.7088,23.7088,23.7088,3.24066,0
+ARP.US,D,20231218,000000,23.8101,23.8101,23.8101,23.8101,12.9626,0
+ARP.US,D,20231219,000000,23.8563,23.8888,23.8563,23.8888,231.167,0
+ARP.US,D,20231220,000000,23.8525,23.8525,23.7073,23.7073,2730.8,0
+ARP.US,D,20231221,000000,23.7451,23.8438,23.7081,23.8438,3486.95,0
+ARP.US,D,20231222,000000,24.0228,24.0228,23.9118,23.9303,3854.23,0
+ARP.US,D,20231226,000000,24.0321,24.0321,24.0007,24.0007,401.842,0
+ARP.US,D,20231227,000000,23.9951,24.0291,23.9951,24.0291,665.417,0
+ARP.US,D,20231228,000000,24.0716,24.0906,23.9792,23.9792,2331.84,0
+ARP.US,D,20231229,000000,23.9671,23.9766,23.891,23.8937,12469.4,0
+ARP.US,D,20240102,000000,23.7675,23.834,23.7551,23.7551,14078.4,0
+ARP.US,D,20240103,000000,23.6059,23.6725,23.5489,23.5769,11147.8,0
+ARP.US,D,20240104,000000,23.5584,23.5584,23.489,23.489,1155.4,0
+ARP.US,D,20240105,000000,23.6459,23.6459,23.5009,23.5009,4946.75,0
+ARP.US,D,20240108,000000,23.6631,23.777,23.6631,23.7664,609.268,0
+ARP.US,D,20240109,000000,23.701,23.796,23.6725,23.7545,2052.99,0
+ARP.US,D,20240110,000000,23.796,23.853,23.796,23.828,853.397,0
+ARP.US,D,20240111,000000,23.815,23.8625,23.815,23.8616,507.197,0
+ARP.US,D,20240112,000000,24.0146,24.0146,23.872,23.872,15346.4,0
+ARP.US,D,20240116,000000,23.78,23.78,23.78,23.78,387.238,0
+ARP.US,D,20240117,000000,23.5774,23.6359,23.5773,23.6359,403.022,0
+ARP.US,D,20240118,000000,23.8611,23.8611,23.8611,23.8611,143.109,0
+ARP.US,D,20240119,000000,24.1761,24.1803,24.1571,24.1803,403.022,0
+ARP.US,D,20240122,000000,24.1571,24.1571,24.1571,24.1571,292.533,0
+ARP.US,D,20240123,000000,24.2557,24.2557,24.2557,24.2557,52.6138,0
+ARP.US,D,20240124,000000,24.3074,24.3074,24.2534,24.2534,1379.53,0
+ARP.US,D,20240125,000000,24.3187,24.3227,24.3187,24.3227,242.023,0
+ARP.US,D,20240126,000000,24.2904,24.2904,24.2904,24.2904,2.10455,0
+ARP.US,D,20240129,000000,24.4936,24.4936,24.4936,24.4936,214.664,0
+ARP.US,D,20240130,000000,24.3282,24.4992,24.3282,24.4457,1769.93,0
+ARP.US,D,20240131,000000,24.3472,24.3472,24.1563,24.1563,107.332,0
+ARP.US,D,20240201,000000,24.2869,24.404,24.2141,24.404,12116.9,0
+ARP.US,D,20240202,000000,24.5871,24.5871,24.5871,24.5871,1.05227,0
+ARP.US,D,20240205,000000,24.5217,24.5217,24.5217,24.5217,1.05227,0
+ARP.US,D,20240206,000000,24.5261,24.5261,24.5261,24.5261,130.482,0
+ARP.US,D,20240207,000000,24.6513,24.6738,24.6513,24.6636,351.46,0
+ARP.US,D,20240208,000000,24.6703,24.672,24.6703,24.672,112.593,0
+ARP.US,D,20240209,000000,24.7716,24.7716,24.7716,24.7716,5.26138,0
+ARP.US,D,20240212,000000,24.7235,24.7235,24.7235,24.7235,166.259,0
+ARP.US,D,20240213,000000,24.4314,24.4314,24.4314,24.4314,1.05227,0
+ARP.US,D,20240214,000000,24.5507,24.5903,24.5507,24.5903,504.04,0
+ARP.US,D,20240215,000000,24.6489,24.6489,24.6323,24.6426,5328.73,0
+ARP.US,D,20240216,000000,24.6228,24.6228,24.5658,24.582,6036.91,0
+ARP.US,D,20240220,000000,24.4847,24.4847,24.4847,24.4847,50.5093,0
+ARP.US,D,20240221,000000,24.3947,24.4732,24.3947,24.4732,1707.84,0
+ARP.US,D,20240222,000000,24.8509,24.8701,24.8509,24.8701,444.061,0
+ARP.US,D,20240223,000000,24.9126,24.9174,24.8924,24.8924,347.251,0
+ARP.US,D,20240226,000000,24.8699,24.8699,24.8421,24.8421,111.541,0
+ARP.US,D,20240227,000000,24.8525,24.8525,24.8525,24.8525,202.037,0
+ARP.US,D,20240228,000000,24.8076,24.8076,24.8076,24.8076,8.41822,0
+ARP.US,D,20240229,000000,24.989,24.989,24.989,24.989,1.05227,0
+ARP.US,D,20240301,000000,25.0599,25.2278,25.0409,25.2278,55012,0
+ARP.US,D,20240304,000000,25.2215,25.2215,25.2025,25.2153,528.243,0
+ARP.US,D,20240305,000000,24.9925,24.9925,24.9925,24.9925,4.20911,0
+ARP.US,D,20240306,000000,25.155,25.155,25.0694,25.113,359.878,0
+ARP.US,D,20240307,000000,25.3118,25.358,25.269,25.3254,16514.4,0
+ARP.US,D,20240308,000000,25.3926,25.4063,25.1676,25.1676,524.034,0
+ARP.US,D,20240311,000000,25.0884,25.136,25.0694,25.1124,2699.09,0
+ARP.US,D,20240312,000000,25.25,25.345,25.25,25.3258,929.161,0
+ARP.US,D,20240313,000000,25.288,25.307,25.2407,25.2407,4171.22,0
+ARP.US,D,20240314,000000,25.181,25.181,25.181,25.181,2.10455,0
+ARP.US,D,20240315,000000,25.0423,25.0423,25.04,25.04,559.811,0
+ARP.US,D,20240318,000000,25.2595,25.269,25.1839,25.1839,14569.8,0
+ARP.US,D,20240319,000000,25.2628,25.2628,25.2628,25.2628,84.1822,0
+ARP.US,D,20240320,000000,25.2686,25.4407,25.2595,25.4407,8913.84,0
+ARP.US,D,20240321,000000,25.5979,25.5979,25.5351,25.5486,2125.6,0
+ARP.US,D,20240322,000000,25.4877,25.557,25.4877,25.557,769.214,0
+ARP.US,D,20240325,000000,25.4781,25.4995,25.4781,25.4849,2618.06,0
+ARP.US,D,20240326,000000,25.5256,25.5351,25.421,25.421,8246.69,0
+ARP.US,D,20240327,000000,25.4591,25.5663,25.4496,25.5663,11432.9,0
+ARP.US,D,20240328,000000,25.5636,25.6178,25.5636,25.6178,1228,0
+ARP.US,D,20240401,000000,25.6111,25.6301,25.5772,25.6215,15766.2,0
+ARP.US,D,20240402,000000,25.5351,25.6147,25.5351,25.6147,555.602,0
+ARP.US,D,20240403,000000,25.7347,25.7537,25.7146,25.7146,15354.8,0
+ARP.US,D,20240404,000000,25.7537,25.8012,25.4876,25.4877,1548.95,0
+ARP.US,D,20240405,000000,25.8012,25.8012,25.7584,25.7584,687.137,0
+ARP.US,D,20240408,000000,25.7727,25.8146,25.7727,25.8146,482.995,0
+ARP.US,D,20240409,000000,25.9342,25.9342,25.8202,25.8767,528.243,0
+ARP.US,D,20240410,000000,25.6396,25.7632,25.6396,25.6847,732.385,0
+ARP.US,D,20240411,000000,25.7347,25.9984,25.6966,25.9984,888.122,0
+ARP.US,D,20240412,000000,25.8677,25.9266,25.6131,25.6131,536.661,0
+ARP.US,D,20240415,000000,25.6111,25.6112,25.4971,25.5921,1445.82,0
+ARP.US,D,20240416,000000,25.5541,25.6585,25.5541,25.596,1430.04,0
+ARP.US,D,20240417,000000,25.4129,25.4129,25.4129,25.4129,5.26138,0
+ARP.US,D,20240418,000000,25.3735,25.3825,25.364,25.3825,2105.6,0
+ARP.US,D,20240419,000000,25.2547,25.2547,25.2547,25.2547,895.488,0
+ARP.US,D,20240422,000000,25.193,25.193,25.1299,25.1299,1695.21,0
+ARP.US,D,20240423,000000,25.288,25.364,25.2879,25.2986,3271.53,0
+ARP.US,D,20240424,000000,25.326,25.345,25.3187,25.3187,235.71,0
+ARP.US,D,20240425,000000,25.2862,25.2862,25.2862,25.2862,27.3592,0
+ARP.US,D,20240426,000000,25.5446,25.5446,25.4966,25.4966,3384.12,0
+ARP.US,D,20240429,000000,25.5541,25.5636,25.5253,25.5253,456.688,0
+ARP.US,D,20240430,000000,25.116,25.116,25.116,25.116,90.4958,0
+ARP.US,D,20240501,000000,25.0979,25.2785,25.0399,25.1114,35474.3,0
+ARP.US,D,20240502,000000,25.0409,25.25,25.0409,25.222,1890.94,0
+ARP.US,D,20240503,000000,25.4686,25.4686,25.4439,25.4439,16006.1,0
+ARP.US,D,20240506,000000,25.5921,25.6429,25.5921,25.6429,412.492,0
+ARP.US,D,20240507,000000,25.6268,25.6268,25.6268,25.6268,38.9342,0
+ARP.US,D,20240508,000000,25.6092,25.6092,25.6065,25.6065,2444.44,0
+ARP.US,D,20240509,000000,25.7917,25.8012,25.7822,25.7822,6531.48,0
+ARP.US,D,20240510,000000,25.8892,25.8892,25.8892,25.8892,19.9932,0
+ARP.US,D,20240513,000000,25.7958,25.7958,25.7927,25.7927,791.312,0
+ARP.US,D,20240514,000000,25.9247,25.9437,25.8677,25.9168,4864.67,0
+ARP.US,D,20240515,000000,26.1528,26.1528,26.1195,26.1366,1351.12,0
+ARP.US,D,20240516,000000,26.1096,26.1096,26.1096,26.1096,176.782,0
+ARP.US,D,20240517,000000,26.2288,26.2487,26.2288,26.2487,4788.91,0
+ARP.US,D,20240520,000000,26.3334,26.3429,26.3334,26.3429,681.875,0
+ARP.US,D,20240521,000000,26.3714,26.3714,26.3523,26.3565,22766,0
+ARP.US,D,20240522,000000,26.1423,26.1423,26.1423,26.1423,1.05227,0
+ARP.US,D,20240523,000000,25.9152,25.9342,25.8947,25.8947,2014.05,0
+ARP.US,D,20240524,000000,26.0197,26.0197,25.9532,25.9796,4993.05,0
+ARP.US,D,20240528,000000,26.0102,26.0958,26.0102,26.092,1745.72,0
+ARP.US,D,20240529,000000,25.9504,25.9504,25.9504,25.9504,35.7774,0
+ARP.US,D,20240530,000000,25.8738,25.8738,25.8738,25.8738,19.9932,0
+ARP.US,D,20240531,000000,25.8679,25.8679,25.8679,25.8679,34.7251,0
+ARP.US,D,20240603,000000,25.9342,25.9424,25.8772,25.9424,6145.3,0
+ARP.US,D,20240604,000000,25.7727,25.8722,25.7727,25.8722,709.235,0
+ARP.US,D,20240605,000000,26.1053,26.1433,26.0815,26.1172,1573.15,0
+ARP.US,D,20240606,000000,26.1987,26.1987,26.1987,26.1987,138.9,0
+ARP.US,D,20240607,000000,25.857,25.857,25.857,25.857,74.7117,0
+ARP.US,D,20240610,000000,25.9716,25.9716,25.9716,25.9716,16.8364,0
+ARP.US,D,20240611,000000,25.9722,26.0081,25.9722,26.0081,271.487,0
+ARP.US,D,20240612,000000,26.2688,26.2688,26.2087,26.2087,1294.3,0
+ARP.US,D,20240613,000000,26.141,26.141,26.141,26.141,79.973,0
+ARP.US,D,20240614,000000,26.2478,26.2763,26.1813,26.2334,21232.8,0
+ARP.US,D,20240617,000000,26.1534,26.3288,26.1534,26.3288,289.376,0
+ARP.US,D,20240618,000000,26.4073,26.4073,26.4073,26.4073,9.47049,0
+ARP.US,D,20240620,000000,26.3904,26.4854,26.3904,26.4572,9696.73,0
+ARP.US,D,20240621,000000,26.2702,26.2837,26.2702,26.2837,1216.43,0
+ARP.US,D,20240624,000000,26.2691,26.2691,26.2691,26.2691,2.10455,0
+ARP.US,D,20240625,000000,26.3143,26.3239,26.292,26.292,831.299,0
+ARP.US,D,20240626,000000,26.2349,26.2349,26.2349,26.2349,46.3002,0
+ARP.US,D,20240627,000000,26.3048,26.3296,26.3048,26.3296,2076.14,0
+ARP.US,D,20240628,000000,26.4189,26.4379,26.3014,26.3014,6373.64,0
+ARP.US,D,20240701,000000,26.3048,26.3717,26.2288,26.3717,17661.4,0
+ARP.US,D,20240702,000000,26.4854,26.4854,26.4692,26.4692,238.867,0
+ARP.US,D,20240703,000000,26.647,26.6565,26.6185,26.6358,2688.56,0
+ARP.US,D,20240705,000000,26.8367,26.8367,26.8367,26.8367,86.2867,0
+ARP.US,D,20240708,000000,26.7706,26.8084,26.7135,26.7689,9878.78,0
+ARP.US,D,20240709,000000,26.7626,26.7947,26.7626,26.7947,163.103,0
+ARP.US,D,20240710,000000,26.9416,26.9857,26.9416,26.9857,298.846,0
+ARP.US,D,20240711,000000,26.8837,26.8918,26.8371,26.8918,1065.95,0
+ARP.US,D,20240712,000000,27.0174,27.0366,26.959,26.959,7436.44,0
+ARP.US,D,20240715,000000,27.0153,27.0227,27.0153,27.0227,494.57,0
+ARP.US,D,20240716,000000,27.2295,27.2295,27.2295,27.2295,1.05227,0
+ARP.US,D,20240717,000000,26.8929,26.8929,26.8929,26.8929,88.3913,0
+ARP.US,D,20240718,000000,26.7427,26.7427,26.7427,26.7427,106.28,0
+ARP.US,D,20240719,000000,26.4823,26.4823,26.4823,26.4823,2.10455,0
+ARP.US,D,20240722,000000,26.6703,26.6703,26.6703,26.6703,84.1822,0
+ARP.US,D,20240723,000000,26.685,26.685,26.6638,26.6638,2670.68,0
+ARP.US,D,20240724,000000,26.3304,26.3304,26.2237,26.2237,2351.84,0
+ARP.US,D,20240725,000000,26.0181,26.0181,26.0181,26.0181,5.26138,0
+ARP.US,D,20240726,000000,26.2279,26.2279,26.2279,26.2279,5.26138,0
+ARP.US,D,20240729,000000,26.1718,26.2953,26.1718,26.2697,2086.66,0
+ARP.US,D,20240730,000000,26.3489,26.3489,26.2502,26.2502,692.398,0
+ARP.US,D,20240731,000000,26.5899,26.644,26.5899,26.644,143.109,0
+ARP.US,D,20240801,000000,26.761,26.761,26.36,26.36,6975.54,0
+ARP.US,D,20240802,000000,26.0102,26.0331,25.97,26.0331,3315.72,0
+ARP.US,D,20240805,000000,25.456,25.456,25.456,25.456,78.9208,0
+ARP.US,D,20240806,000000,25.6111,25.6111,25.5262,25.5262,2209.78,0
+ARP.US,D,20240807,000000,25.402,25.402,25.3947,25.3947,266.226,0
+ARP.US,D,20240808,000000,25.8136,25.8136,25.8136,25.8136,2.10455,0
+ARP.US,D,20240809,000000,25.8677,25.9439,25.8677,25.9439,198.88,0
+ARP.US,D,20240812,000000,26.0305,26.0305,26.0305,26.0305,58.9275,0
+ARP.US,D,20240813,000000,26.2478,26.3043,26.2473,26.3043,891.279,0
+ARP.US,D,20240814,000000,26.2953,26.391,26.2953,26.391,534.557,0
+ARP.US,D,20240815,000000,26.6945,26.6945,26.6462,26.6462,838.665,0
+ARP.US,D,20240816,000000,26.7705,26.7924,26.7705,26.7924,379.872,0
+ARP.US,D,20240819,000000,26.9118,26.9118,26.9118,26.9118,305.16,0
+ARP.US,D,20240820,000000,26.9368,26.9606,26.8655,26.8863,6565.15,0
+ARP.US,D,20240821,000000,26.994,26.994,26.994,26.994,159.946,0
+ARP.US,D,20240822,000000,26.7202,26.7202,26.7202,26.7202,2.10455,0
+ARP.US,D,20240823,000000,26.9916,26.9916,26.9916,26.9916,2.10455,0
+ARP.US,D,20240826,000000,26.9165,26.9165,26.9165,26.9165,2.10455,0
+ARP.US,D,20240827,000000,26.9678,26.9678,26.9678,26.9678,9.47049,0
+ARP.US,D,20240828,000000,26.8254,26.8254,26.8254,26.8254,1.05227,0
+ARP.US,D,20240829,000000,26.8317,26.8317,26.8317,26.8317,1.05227,0
+ARP.US,D,20240830,000000,26.9439,26.9439,26.9439,26.9439,6.31366,0
+ARP.US,D,20240903,000000,26.7135,26.7135,26.5568,26.5568,2210.83,0
+ARP.US,D,20240904,000000,26.6375,26.704,26.6294,26.6586,9428.4,0
+ARP.US,D,20240905,000000,26.5354,26.5916,26.5354,26.5916,622.948,0
+ARP.US,D,20240906,000000,26.3168,26.3168,26.3168,26.3168,93.6527,0
+ARP.US,D,20240909,000000,26.4664,26.4987,26.4664,26.4987,105.227,0
+ARP.US,D,20240910,000000,26.5139,26.6062,26.5139,26.6062,1471.08,0
+ARP.US,D,20240911,000000,26.749,26.749,26.749,26.749,86.2867,0
+ARP.US,D,20240912,000000,26.8937,26.8937,26.8937,26.8937,73.6594,0
+ARP.US,D,20240913,000000,27.0489,27.0489,27.0489,27.0489,45.2479,0
+ARP.US,D,20240916,000000,27.0746,27.1188,27.0651,27.1188,1367.96,0
+ARP.US,D,20240917,000000,27.0421,27.0421,27.0421,27.0421,79.973,0
+ARP.US,D,20240918,000000,26.9891,26.9891,26.94,26.94,6591.46,0
+ARP.US,D,20240919,000000,27.2514,27.3787,27.2514,27.3344,20939.2,0
+ARP.US,D,20240920,000000,27.3122,27.3122,27.2711,27.2711,541.922,0
+ARP.US,D,20240923,000000,27.3217,27.3217,27.2979,27.3181,2694.88,0
+ARP.US,D,20240924,000000,27.2693,27.4737,27.2693,27.4366,5832.77,0
+ARP.US,D,20240925,000000,27.3659,27.4072,27.3659,27.3702,5583.38,0
+ARP.US,D,20240926,000000,27.5207,27.5207,27.5207,27.5207,35.7774,0
+ARP.US,D,20240927,000000,27.4495,27.4495,27.4495,27.4495,1.05227,0
+ARP.US,D,20241001,000000,27.3787,27.4975,27.2932,27.3671,26559.4,0
+ARP.US,D,20241002,000000,27.3599,27.3599,27.3599,27.3599,2.10455,0
+ARP.US,D,20241003,000000,27.236,27.236,27.236,27.236,50.5093,0
+ARP.US,D,20241004,000000,27.3454,27.3767,27.3454,27.3767,187.305,0
+ARP.US,D,20241007,000000,27.2956,27.2956,27.2956,27.2956,204.141,0
+ARP.US,D,20241008,000000,27.1411,27.2072,27.1079,27.2072,1171.18,0
+ARP.US,D,20241009,000000,27.2067,27.2067,27.2067,27.2067,6.31366,0
+ARP.US,D,20241010,000000,27.2076,27.2457,27.2076,27.232,4827.84,0
+ARP.US,D,20241011,000000,27.3692,27.3827,27.3692,27.3827,287.271,0
+ARP.US,D,20241014,000000,27.3882,27.4327,27.3882,27.4327,801.835,0
+ARP.US,D,20241015,000000,27.2648,27.2648,27.2648,27.2648,51.5616,0
+ARP.US,D,20241016,000000,27.3904,27.3904,27.3904,27.3904,1.05227,0
+ARP.US,D,20241017,000000,27.3975,27.3975,27.3975,27.3975,6.31366,0
+ARP.US,D,20241018,000000,27.5403,27.5605,27.5308,27.5605,1631.03,0
+ARP.US,D,20241021,000000,27.4778,27.4778,27.4778,27.4778,33.6728,0
+ARP.US,D,20241022,000000,27.5403,27.5403,27.5399,27.5399,230.448,0
+ARP.US,D,20241023,000000,27.3407,27.3408,27.2647,27.3171,828.142,0
+ARP.US,D,20241024,000000,27.3977,27.3977,27.3502,27.3936,3690.33,0
+ARP.US,D,20241025,000000,27.3881,27.3881,27.3881,27.3881,24.2023,0
+ARP.US,D,20241028,000000,27.4384,27.4384,27.4384,27.4384,51.5616,0
+ARP.US,D,20241029,000000,27.4749,27.5052,27.4642,27.49,13156.6,0
+ARP.US,D,20241030,000000,27.4737,27.4737,27.4554,27.4554,472.472,0
+ARP.US,D,20241031,000000,27.1886,27.1886,27.1656,27.1656,780.789,0
+ARP.US,D,20241101,000000,27.3312,27.3597,27.2011,27.2011,33802.3,0
+ARP.US,D,20241104,000000,27.1886,27.1886,27.1473,27.1473,134.691,0
+ARP.US,D,20241105,000000,27.3502,27.3502,27.3027,27.3413,284.114,0
+ARP.US,D,20241106,000000,27.3882,27.4642,27.3882,27.421,1249.05,0
+ARP.US,D,20241107,000000,27.6543,27.6659,27.6543,27.6659,616.634,0
+ARP.US,D,20241108,000000,27.6163,27.6163,27.5688,27.5724,3386.22,0
+ARP.US,D,20241111,000000,27.3787,27.5498,27.3787,27.3992,960.729,0
+ARP.US,D,20241112,000000,27.2932,27.3122,27.2442,27.2442,20005.9,0
+ARP.US,D,20241113,000000,27.2267,27.2267,27.1874,27.1874,263.069,0
+ARP.US,D,20241114,000000,27.1099,27.1099,27.0645,27.0679,1605.77,0
+ARP.US,D,20241118,000000,27.065,27.0802,27.0462,27.0802,5027.78,0
+ARP.US,D,20241119,000000,27.0936,27.1938,27.0935,27.1938,1201.7,0
+ARP.US,D,20241120,000000,27.2362,27.2362,27.2305,27.2305,2923.22,0
+ARP.US,D,20241121,000000,27.3597,27.3692,27.329,27.329,1462.66,0
+ARP.US,D,20241125,000000,27.3027,27.3122,27.2952,27.2952,829.194,0
+ARP.US,D,20241127,000000,27.3312,27.3312,27.3176,27.3176,2634.9,0
+ARP.US,D,20241202,000000,27.4262,27.4603,27.4167,27.4603,7123.91,0
+ARP.US,D,20241203,000000,27.4452,27.4871,27.4452,27.4871,666.091,0
+ARP.US,D,20241204,000000,27.6258,27.6329,27.6257,27.6329,390.394,0
+ARP.US,D,20241205,000000,27.5688,27.5689,27.5639,27.5639,695.555,0
+ARP.US,D,20241206,000000,27.6258,27.6324,27.6258,27.6324,290.428,0
+ARP.US,D,20241212,000000,27.7588,27.7588,27.6795,27.6795,528.243,0
+ARP.US,D,20241217,000000,27.6828,27.6828,27.6591,27.6667,3759.78,0
+ARP.US,D,20241218,000000,27.6733,27.6733,27.1146,27.1146,1205.91,0
+ARP.US,D,20241219,000000,27.1586,27.1601,27.0704,27.0704,14163.6,0
+ARP.US,D,20241224,000000,27.5213,27.5223,27.5022,27.5223,548.236,0
+ARP.US,D,20241230,000000,27.13,27.21,27.12,27.1658,12867,0
+ARP.US,D,20241231,000000,27.18,27.1807,27.18,27.1807,1912,0
+ARP.US,D,20250102,000000,27.18,27.28,27.16,27.1777,25354,0
+ARP.US,D,20250103,000000,27.24,27.3181,27.1801,27.3181,4262,0
+ARP.US,D,20250106,000000,27.37,27.41,27.3525,27.3525,23337,0
+ARP.US,D,20250107,000000,27.38,27.38,27.21,27.21,1128,0
+ARP.US,D,20250110,000000,27.2507,27.29,27.16,27.2642,1339,0
+ARP.US,D,20250113,000000,27.19,27.22,27.1872,27.2185,1218,0
+ARP.US,D,20250114,000000,27.21,27.21,27.208,27.208,696,0
+ARP.US,D,20250115,000000,27.4,27.4408,27.3999,27.4408,5777,0
+ARP.US,D,20250116,000000,27.4771,27.55,27.468,27.468,35906,0
+ARP.US,D,20250117,000000,27.64,27.64,27.5702,27.5702,17386,0
+ARP.US,D,20250121,000000,27.6455,27.67,27.6455,27.6489,726,0
+ARP.US,D,20250122,000000,27.7899,27.7899,27.7547,27.7547,6588,0
+ARP.US,D,20250123,000000,27.7799,27.82,27.7799,27.8165,1253,0
+ARP.US,D,20250128,000000,27.675,27.696,27.675,27.696,1589,0
+ARP.US,D,20250129,000000,27.67,27.67,27.6434,27.6434,11258,0
+ARP.US,D,20250130,000000,27.763,27.7818,27.763,27.7818,3482,0
+ARP.US,D,20250131,000000,27.83,27.83,27.78,27.78,261,0
+ARP.US,D,20250203,000000,27.77,27.83,27.76,27.769,26168,0
+ARP.US,D,20250206,000000,27.9075,27.9224,27.9075,27.9224,1393,0
+ARP.US,D,20250207,000000,27.92,27.92,27.8646,27.8646,736,0
+ARP.US,D,20250210,000000,28.07,28.07,28.0398,28.0398,348,0
+ARP.US,D,20250211,000000,27.98,28.0126,27.98,28.0126,2185,0
+ARP.US,D,20250212,000000,27.99,28.02,27.9899,27.9939,3262,0
+ARP.US,D,20250213,000000,28.08,28.14,28.079,28.1214,13147,0
+ARP.US,D,20250214,000000,28.0037,28.04,27.98,28.02,20206,0
+ARP.US,D,20250218,000000,28.14,28.17,28.1001,28.17,33857,0
+ARP.US,D,20250219,000000,28.19,28.22,28.18,28.2041,2371,0
+ARP.US,D,20250220,000000,28.07,28.1399,28.07,28.135,4013,0
+ARP.US,D,20250221,000000,28.055,28.055,27.95,27.9599,16463,0
+ARP.US,D,20250224,000000,27.97,28.0099,27.97,28,5743,0
+ARP.US,D,20250225,000000,27.8001,27.8175,27.8001,27.8175,126,0
+ARP.US,D,20250226,000000,27.85,27.85,27.8331,27.8331,554,0
+ARP.US,D,20250227,000000,27.8299,27.8299,27.6321,27.6321,6951,0
+ARP.US,D,20250228,000000,27.61,27.7391,27.61,27.7391,224,0
+ARP.US,D,20250303,000000,27.68,27.84,27.5763,27.5763,52477,0
+ARP.US,D,20250304,000000,27.52,27.66,27.5049,27.5049,6718,0
+ARP.US,D,20250305,000000,27.49,27.5968,27.42,27.5968,11914,0
+ARP.US,D,20250306,000000,27.43,27.43,27.4138,27.4138,1896,0
+ARP.US,D,20250307,000000,27.47,27.47,27.46,27.4684,2559,0
+ARP.US,D,20250310,000000,27.26,27.26,27.17,27.1784,15025,0
+ARP.US,D,20250311,000000,27.165,27.19,27.1431,27.1431,3278,0
+ARP.US,D,20250312,000000,27.23,27.26,27.23,27.26,3661,0
+ARP.US,D,20250313,000000,27.2006,27.2006,27.1668,27.1668,754,0
+ARP.US,D,20250314,000000,27.29,27.39,27.26,27.3819,8943,0
+ARP.US,D,20250317,000000,27.45,27.5399,27.45,27.4925,38522,0
+ARP.US,D,20250318,000000,27.42,27.4494,27.36,27.4494,49616,0
+ARP.US,D,20250319,000000,27.48,27.62,27.48,27.5843,13895,0
+ARP.US,D,20250320,000000,27.57,27.6,27.53,27.579,8449,0
+ARP.US,D,20250321,000000,27.4,27.5349,27.4,27.5349,5817,0
+ARP.US,D,20250324,000000,27.62,27.69,27.57,27.6418,126585,0
+ARP.US,D,20250325,000000,27.72,27.73,27.6803,27.6803,22896,0
+ARP.US,D,20250326,000000,27.68,27.68,27.5758,27.5758,1705,0
+ARP.US,D,20250327,000000,27.65,27.7,27.63,27.6403,33608,0
+ARP.US,D,20250328,000000,27.57,27.57,27.5153,27.5153,1290,0
+ARP.US,D,20250331,000000,27.545,27.6553,27.545,27.6553,18541,0
+ARP.US,D,20250401,000000,27.61,27.71,27.6,27.682,31356,0
+ARP.US,D,20250402,000000,27.64,27.73,27.63,27.715,18486,0
+ARP.US,D,20250403,000000,27.35,27.45,27.33,27.3595,14995,0
+ARP.US,D,20250404,000000,27.01,27.06,26.8798,26.8798,31575,0
+ARP.US,D,20250407,000000,26.66,26.678,26.62,26.6407,14307,0
+ARP.US,D,20250408,000000,26.76,26.76,26.48,26.5484,15119,0
+ARP.US,D,20250409,000000,26.64,27.14,26.3,27.1288,13737,0
+ARP.US,D,20250410,000000,27.26,30.22,26.9708,27.0174,2877,0
+ARP.US,D,20250411,000000,27.1,27.26,27.08,27.2255,11965,0
+ARP.US,D,20250414,000000,27.2,27.27,27.18,27.2452,2747,0
+ARP.US,D,20250415,000000,27.275,27.3051,27.25,27.3051,2828,0
+ARP.US,D,20250416,000000,27.35,27.49,27.33,27.3826,1635,0
+ARP.US,D,20250417,000000,27.31,27.42,27.31,27.3501,1491,0
+ARP.US,D,20250421,000000,27.41,27.41,27.31,27.3959,4212,0
+ARP.US,D,20250422,000000,27.54,27.54,27.41,27.4503,4222,0
+ARP.US,D,20250423,000000,27.4,27.42,27.35,27.3995,2910,0
+ARP.US,D,20250424,000000,27.54,27.583,27.43,27.583,1075,0
+ARP.US,D,20250425,000000,27.44,27.56,27.44,27.5517,1750,0
+ARP.US,D,20250428,000000,27.52,27.6494,27.52,27.6494,19234,0
+ARP.US,D,20250429,000000,27.56,27.6385,27.56,27.6272,3360,0
+ARP.US,D,20250430,000000,27.52,27.5519,27.5,27.5519,2894,0
+ARP.US,D,20250501,000000,27.48,27.51,27.44,27.457,14253,0
+ARP.US,D,20250502,000000,27.67,27.68,27.56,27.604,2042,0
+ARP.US,D,20250505,000000,27.73,27.9,27.73,27.774,2614,0
+ARP.US,D,20250506,000000,27.91,27.928,27.9,27.928,5258,0
+ARP.US,D,20250507,000000,27.82,27.82,27.76,27.8133,791,0
+ARP.US,D,20250508,000000,27.7299,27.7299,27.6718,27.6718,140,0
+ARP.US,D,20250509,000000,27.78,27.82,27.7608,27.7608,1152,0
+ARP.US,D,20250512,000000,27.66,27.7099,27.6401,27.6993,5682,0
+ARP.US,D,20250513,000000,27.71,27.76,27.7,27.7209,3287,0
+ARP.US,D,20250514,000000,27.55,27.61,27.54,27.54,15738,0
+ARP.US,D,20250515,000000,27.71,27.7405,27.71,27.7405,1173,0
+ARP.US,D,20250516,000000,27.67,27.7147,27.6332,27.7147,3897,0
+ARP.US,D,20250519,000000,27.76,27.85,27.45,27.85,10424,0
+ARP.US,D,20250520,000000,27.93,27.96,27.93,27.9394,4711,0
+ARP.US,D,20250522,000000,27.8494,27.91,27.83,27.8608,7620,0
+ARP.US,D,20250523,000000,27.97,28,27.9699,27.975,8628,0
+ARP.US,D,20250527,000000,28.0099,28.0294,28.0099,28.0294,377,0
+ARP.US,D,20250528,000000,27.98,28.05,27.9347,27.9347,2950,0
+ARP.US,D,20250529,000000,28.0025,28.04,27.9701,28.0287,5923,0
+ARP.US,D,20250530,000000,27.94,28,27.94,28,4325,0
+ARP.US,D,20250602,000000,28.1179,28.2,28.08,28.2,22278,0
+ARP.US,D,20250603,000000,28.1,28.1,28.07,28.09,1473,0
+ARP.US,D,20250604,000000,28.1625,28.22,28.13,28.13,5630,0
+ARP.US,D,20250609,000000,28.187,28.22,27.98,28.1574,5338,0
+ARP.US,D,20250610,000000,28.22,28.22,28.1799,28.191,913,0
+ARP.US,D,20250611,000000,28.255,28.3,28.21,28.21,3671,0
+ARP.US,D,20250612,000000,28.43,28.43,28.43,28.43,380,0
+ARP.US,D,20250616,000000,28.53,28.53,28.45,28.46,12017,0
+ARP.US,D,20250617,000000,28.3899,28.3899,28.33,28.3428,603,0
+ARP.US,D,20250620,000000,28.362,28.43,28.2485,28.2485,5474,0
+ARP.US,D,20250623,000000,28.3399,28.34,28.27,28.2939,1693,0
+ARP.US,D,20250624,000000,28.31,28.31,28.27,28.2913,4236,0
+ARP.US,D,20250625,000000,28.25,28.28,28.21,28.241,9769,0
+ARP.US,D,20250626,000000,28.3464,28.4099,28.32,28.383,6703,0
+ARP.US,D,20250627,000000,28.25,28.35,28.18,28.3234,1453,0
+ARP.US,D,20250630,000000,28.36,28.4737,28.36,28.4737,477,0
+ARP.US,D,20250701,000000,28.49,28.5298,28.49,28.49,9069,0
+ARP.US,D,20250702,000000,28.46,28.6365,28.46,28.6365,2046,0
+ARP.US,D,20250703,000000,28.6699,28.68,28.64,28.6767,8559,0
+ARP.US,D,20250707,000000,28.49,28.4904,28.43,28.4741,9567,0
+ARP.US,D,20250708,000000,28.41,28.52,28.41,28.49,16306,0
+ARP.US,D,20250709,000000,28.56,28.63,28.56,28.6012,6646,0
+ARP.US,D,20250710,000000,28.59,28.64,28.56,28.6199,5531,0
+ARP.US,D,20250711,000000,28.6,28.66,28.6,28.63,4381,0
+ARP.US,D,20250714,000000,28.59,28.63,28.554,28.5987,3815,0
+ARP.US,D,20250715,000000,28.58,28.6,28.4756,28.4756,6124,0
+ARP.US,D,20250716,000000,28.43,28.58,28.4,28.5783,2657,0
+ARP.US,D,20250717,000000,28.54,28.6438,28.54,28.6438,488,0
+ARP.US,D,20250718,000000,28.76,28.76,28.64,28.64,1310,0
+ARP.US,D,20250721,000000,28.84,28.88,28.8264,28.8264,253,0
+ARP.US,D,20250722,000000,28.78,28.9408,28.78,28.9408,4083,0
+ARP.US,D,20250723,000000,29.04,29.17,29.04,29.17,3163,0
+ARP.US,D,20250724,000000,29,29.11,28.99,28.9996,9517,0
+ARP.US,D,20250725,000000,28.85,28.9073,28.83,28.9073,5780,0
+ARP.US,D,20250728,000000,28.72,28.739,28.7,28.7259,2476,0
+ARP.US,D,20250729,000000,28.7,28.7475,28.7,28.7475,3691,0
+ARP.US,D,20250730,000000,28.63,28.669,28.5101,28.5101,5470,0
+ARP.US,D,20250731,000000,28.52,28.52,28.4137,28.4137,184,0
+ARP.US,D,20250801,000000,28.3601,28.4199,28.3601,28.396,1762,0
+ARP.US,D,20250804,000000,28.6104,28.6698,28.61,28.6698,5323,0
+ARP.US,D,20250805,000000,28.69,28.69,28.63,28.6452,4587,0
+ARP.US,D,20250806,000000,28.7,28.76,28.6765,28.75,11485,0
+ARP.US,D,20250807,000000,28.92,28.92,28.8,28.8695,1211,0
+ARP.US,D,20250808,000000,28.93,28.9949,28.93,28.9619,951,0
+ARP.US,D,20250811,000000,28.89,28.918,28.8368,28.8368,2153,0
+ARP.US,D,20250812,000000,28.9999,29.0208,28.85,29.0208,2433,0
+ARP.US,D,20250813,000000,29.14,29.14,29.09,29.13,1165,0
+ARP.US,D,20250814,000000,28.99,29.0462,28.97,29.0462,1658,0
+ARP.US,D,20250815,000000,29.02,29.08,29.02,29.0505,1616,0
+ARP.US,D,20250818,000000,29.03,29.0647,29.03,29.0647,4196,0
+ARP.US,D,20250819,000000,29.0799,29.0799,28.89,28.9033,3982,0
+ARP.US,D,20250820,000000,28.87,28.9711,28.84,28.9711,4572,0
+ARP.US,D,20250821,000000,28.9,28.93,28.86,28.8975,9426,0
+ARP.US,D,20250822,000000,29.001,29.26,29.001,29.2296,10541,0
+ARP.US,D,20250825,000000,29.24,29.24,29.15,29.15,1478,0
+ARP.US,D,20250827,000000,29.12,29.1835,29.12,29.1835,3100,0
+ARP.US,D,20250828,000000,29.215,29.3058,29.215,29.3058,4997,0
+ARP.US,D,20250829,000000,29.22,29.2529,29.22,29.2529,12857,0
+ARP.US,D,20250902,000000,29.163,29.323,29.16,29.323,2224,0
+ARP.US,D,20250903,000000,29.4219,29.4314,29.4199,29.4314,428,0
+ARP.US,D,20250904,000000,29.364,29.4823,29.364,29.4823,3433,0
+ARP.US,D,20250905,000000,29.55,29.6389,29.55,29.6389,1032,0
+ARP.US,D,20250908,000000,29.84,29.8789,29.82,29.8789,3573,0
+ARP.US,D,20250909,000000,29.95,29.95,29.86,29.8854,13252,0
+ARP.US,D,20250910,000000,30.0099,30.0099,29.9609,29.9609,2084,0
+ARP.US,D,20250911,000000,30.105,30.16,30.1,30.1,4820,0
+ARP.US,D,20250912,000000,30.15,30.15,30.07,30.09,8082,0
+ARP.US,D,20250915,000000,30.25,30.35,30.25,30.3343,7081,0
+ARP.US,D,20250916,000000,30.33,30.3933,30.33,30.3933,254,0
+ARP.US,D,20250917,000000,30.42,30.43,30.27,30.3258,16840,0
+ARP.US,D,20250918,000000,30.2,30.36,30.2,30.3121,667,0
+ARP.US,D,20250919,000000,30.359,30.3832,30.28,30.3832,28163,0
+ARP.US,D,20250922,000000,30.39,30.5446,30.39,30.5446,2264,0
+ARP.US,D,20250923,000000,30.58,30.67,30.5247,30.5546,1764,0
+ARP.US,D,20250924,000000,30.47,30.47,30.4116,30.4116,1206,0
+ARP.US,D,20250925,000000,30.29,30.3483,30.29,30.3483,2361,0
+ARP.US,D,20250926,000000,30.37,30.48,30.37,30.4268,2410,0
+ARP.US,D,20250929,000000,30.62,30.62,30.6,30.615,504,0
+ARP.US,D,20250930,000000,30.59,30.7578,30.59,30.7578,953,0
+ARP.US,D,20251001,000000,30.78,30.8812,30.78,30.8812,21824,0
+ARP.US,D,20251002,000000,31.02,31.02,30.7695,30.94,7856,0
+ARP.US,D,20251003,000000,31,31.01,30.93,30.9492,7211,0
+ARP.US,D,20251006,000000,31.16,31.16,31.1201,31.14,1520,0
+ARP.US,D,20251007,000000,31.21,31.21,31.132,31.16,3650,0
+ARP.US,D,20251008,000000,31.3811,31.43,31.3811,31.4211,1730,0
+ARP.US,D,20251009,000000,31.265,31.265,31.1,31.105,1638,0
+ARP.US,D,20251010,000000,30.66,30.66,30.5956,30.5956,999,0
+ARP.US,D,20251013,000000,31.158,31.1963,31.158,31.1846,1841,0
+ARP.US,D,20251014,000000,31.05,31.24,31.05,31.1353,1043,0
+ARP.US,D,20251016,000000,31.57,31.6701,31.57,31.6701,549,0
+ARP.US,D,20251017,000000,31.435,31.58,31.435,31.5038,6544,0
+ARP.US,D,20251020,000000,31.8468,32.0385,31.84,32.0385,694,0
+ARP.US,D,20251021,000000,31.4,31.4001,31.26,31.29,1595,0
+ARP.US,D,20251022,000000,31.14,31.2897,31.14,31.2897,958,0
+ARP.US,D,20251023,000000,31.62,31.65,31.5531,31.5531,1165,0
+ARP.US,D,20251024,000000,31.65,31.75,31.6369,31.6369,1608,0
+ARP.US,D,20251027,000000,31.545,31.56,31.48,31.5204,3745,0
+ARP.US,D,20251028,000000,31.34,31.47,31.34,31.4234,14583,0
+ARP.US,D,20251029,000000,31.6,31.6,31.4831,31.4831,2603,0
+ARP.US,D,20251030,000000,31.37,31.55,31.37,31.5038,2605,0
+ARP.US,D,20251031,000000,31.52,31.52,31.3686,31.491,13964,0
+ARP.US,D,20251103,000000,31.5188,31.63,31.51,31.5805,9024,0
+ARP.US,D,20251104,000000,31.145,31.32,31.145,31.15,11912,0
+ARP.US,D,20251105,000000,31.36,31.3884,31.3599,31.3884,878,0
+ARP.US,D,20251106,000000,31.17,31.17,31.1,31.11,4614,0
+ARP.US,D,20251107,000000,31.04,31.1884,30.91,31.1884,1226,0
+ARP.US,D,20251110,000000,31.64,31.829,31.64,31.8114,11025,0
+ARP.US,D,20251111,000000,31.81,31.8946,31.75,31.8946,4973,0
+ARP.US,D,20251112,000000,31.93,32.07,31.93,32.0184,7029,0
+ARP.US,D,20251113,000000,31.87,32.09,31.56,31.615,3699,0
+ARP.US,D,20251114,000000,31.36,31.512,31.36,31.4657,3056,0
+ARP.US,D,20251117,000000,31.25,31.39,31.07,31.1504,744,0
+ARP.US,D,20251118,000000,30.95,31.1795,30.95,31.0966,2418,0
+ARP.US,D,20251119,000000,31.29,31.29,31.02,31.0865,3530,0
+ARP.US,D,20251120,000000,31.41,31.41,30.716,30.716,1175,0
+ARP.US,D,20251121,000000,30.68,31.015,30.68,30.8049,2609,0
+ARP.US,D,20251124,000000,30.922,31.2861,30.81,31.2861,7651,0
+ARP.US,D,20251125,000000,31.18,31.4221,31.18,31.4221,8896,0
+ARP.US,D,20251126,000000,31.49,31.73,31.49,31.6692,3234,0
+ARP.US,D,20251128,000000,31.87,31.943,31.84,31.943,2197,0
+ARP.US,D,20251201,000000,31.8485,32,31.8485,31.9029,15113,0
+ARP.US,D,20251202,000000,31.92,31.92,31.9166,31.9166,322,0
+ARP.US,D,20251203,000000,31.9574,31.9661,31.94,31.9548,607,0
+ARP.US,D,20251204,000000,31.95,32,31.95,31.9793,3770,0
+ARP.US,D,20251205,000000,32.15,32.15,32.0116,32.0116,6396,0
+ARP.US,D,20251208,000000,31.91,31.91,31.8827,31.8827,697,0
+ARP.US,D,20251209,000000,31.9357,31.9357,31.925,31.925,268,0
+ARP.US,D,20251211,000000,32.008,32.18,32.008,32.1547,2512,0
+ARP.US,D,20251212,000000,32.29,32.29,32.01,32.0171,3182,0
+ARP.US,D,20251215,000000,32.0701,32.0701,32.03,32.03,1595,0
+ARP.US,D,20251216,000000,31.96,31.9699,31.88,31.9346,6891,0
+ARP.US,D,20251217,000000,31.86,31.877,31.86,31.8664,1147,0
+ARP.US,D,20251218,000000,32.08,32.08,31.965,31.98,2526,0
+ARP.US,D,20251219,000000,32.15,32.21,32.136,32.136,11751,0
+ARP.US,D,20251222,000000,32.45,32.52,32.4,32.52,4920,0
+ARP.US,D,20251223,000000,32.6232,32.7909,32.6087,32.7909,14249,0
+ARP.US,D,20251224,000000,32.7187,32.84,32.7187,32.7895,3070,0
+ARP.US,D,20251226,000000,32.84,32.9437,32.84,32.8978,7075,0
+ARP.US,D,20251229,000000,32.39,32.45,32.3496,32.3598,3862,0
+ARP.US,D,20251230,000000,30.4906,30.505,30.4264,30.4264,2790,0
+ARP.US,D,20251231,000000,30.34,30.34,30.2,30.2,965,0
+ARP.US,D,20260102,000000,30.31,30.38,30.26,30.3293,27853,0
+ARP.US,D,20260105,000000,30.6999,30.76,30.69,30.7125,4962,0
+ARP.US,D,20260106,000000,30.86,30.91,30.84,30.8862,39917,0
+ARP.US,D,20260107,000000,30.72,30.72,30.685,30.6917,39740,0
+ARP.US,D,20260108,000000,30.65,30.818,30.65,30.818,15994,0
+ARP.US,D,20260109,000000,31.02,31.19,31.01,31.03,30979,0
+ARP.US,D,20260112,000000,31.296,31.33,31.2664,31.2825,12342,0
+ARP.US,D,20260113,000000,31.27,31.31,31.17,31.2101,7821,0
+ARP.US,D,20260114,000000,31.26,31.36,31.26,31.3144,18188,0
+ARP.US,D,20260115,000000,31.33,31.4,31.3,31.3,18751,0
+ARP.US,D,20260116,000000,31.35,31.36,31.17,31.2864,9568,0
+ARP.US,D,20260120,000000,31.39,31.49,31.33,31.3408,10555,0
+ARP.US,D,20260121,000000,31.68,31.74,31.56,31.73,6567,0
+ARP.US,D,20260122,000000,31.83,32.01,31.83,31.99,23307,0
+ARP.US,D,20260123,000000,32.0384,32.26,32.0384,32.2335,12037,0
+ARP.US,D,20260126,000000,32.535,32.6,32.367,32.43,14708,0
+ARP.US,D,20260127,000000,32.586,32.9253,32.586,32.9253,9278,0
+ARP.US,D,20260128,000000,33.15,33.3,32.99,33.3,9498,0
+ARP.US,D,20260129,000000,33.43,33.73,32.98,33.54,7328,0
+ARP.US,D,20260130,000000,32.44,32.6,31.62,31.9731,19427,0
+ARP.US,D,20260202,000000,31.58,31.63,31.44,31.59,19898,0
+ARP.US,D,20260203,000000,32.14,32.15,31.84,32.15,6693,0
+ARP.US,D,20260204,000000,34,34,31.97,32.095,7571,0
+ARP.US,D,20260205,000000,31.79,31.89,31.5304,31.5628,7093,0
+ARP.US,D,20260206,000000,32.07,32.3278,32.07,32.3278,6794,0
+ARP.US,D,20260209,000000,32.85,32.8979,32.85,32.8979,1407,0
+ARP.US,D,20260210,000000,32.89,32.89,32.79,32.8261,3689,0
+ARP.US,D,20260211,000000,33,33.0774,32.9,33.0774,11573,0
+ARP.US,D,20260212,000000,33.08,33.08,32.4179,32.4802,11041,0
+ARP.US,D,20260213,000000,32.635,32.76,32.635,32.7061,4564,0
+ARP.US,D,20260217,000000,32.35,32.44,32.12,32.4017,2754,0
+ARP.US,D,20260218,000000,32.86,32.86,32.7,32.77,24160,0

daily/us/nyse etfs/1/avgv.us.txt

@@ -0,0 +1,662 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVGV.US,D,20230630,000000,52.01,52.4,51.3099,51.4017,35765,0
+AVGV.US,D,20230703,000000,51.21,51.83,51.21,51.6912,5086,0
+AVGV.US,D,20230705,000000,51.38,51.43,51.22,51.27,9324,0
+AVGV.US,D,20230706,000000,50.45,50.47,50.15,50.46,20308,0
+AVGV.US,D,20230707,000000,50.79,51.42,50.7299,51.0046,58868,0
+AVGV.US,D,20230710,000000,51.01,51.3099,50.9601,51.2429,11066,0
+AVGV.US,D,20230711,000000,51.48,51.8475,51.47,51.8475,21506,0
+AVGV.US,D,20230712,000000,52.57,52.71,52.4817,52.545,10190,0
+AVGV.US,D,20230713,000000,52.94,53,52.8453,52.9267,10428,0
+AVGV.US,D,20230714,000000,52.72,52.72,52.3928,52.3928,21198,0
+AVGV.US,D,20230717,000000,52.35,52.63,52.2887,52.5378,12528,0
+AVGV.US,D,20230718,000000,52.4,53.21,52.4,53.1329,31903,0
+AVGV.US,D,20230719,000000,53.14,53.42,53.14,53.3504,6202,0
+AVGV.US,D,20230720,000000,53.62,53.62,53.1,53.1484,15813,0
+AVGV.US,D,20230721,000000,53.17,53.17,53.03,53.0594,6494,0
+AVGV.US,D,20230724,000000,53.32,53.5041,53.26,53.3858,16101,0
+AVGV.US,D,20230725,000000,53.505,53.74,53.505,53.5562,14840,0
+AVGV.US,D,20230726,000000,53.66,53.86,53.6,53.8083,6474,0
+AVGV.US,D,20230727,000000,54.29,54.29,53.45,53.4895,10573,0
+AVGV.US,D,20230728,000000,54.08,54.18,53.98,54.1096,10465,0
+AVGV.US,D,20230731,000000,54.295,54.44,54.295,54.3256,6757,0
+AVGV.US,D,20230801,000000,54.29,54.29,53.8423,54.013,9975,0
+AVGV.US,D,20230802,000000,53.61,53.61,53.2186,53.2186,3764,0
+AVGV.US,D,20230803,000000,52.97,53.29,52.942,53.2565,15911,0
+AVGV.US,D,20230804,000000,53.58,53.769,53.2894,53.2894,12739,0
+AVGV.US,D,20230807,000000,53.6,53.67,53.4572,53.6401,10119,0
+AVGV.US,D,20230808,000000,53.3,53.38,52.78,53.3401,14768,0
+AVGV.US,D,20230809,000000,53.4799,53.52,53.2305,53.2305,4248,0
+AVGV.US,D,20230810,000000,53.62,53.83,53.15,53.1666,5911,0
+AVGV.US,D,20230811,000000,53.11,53.165,53.0227,53.0227,3686,0
+AVGV.US,D,20230814,000000,53,53,52.57,52.9407,7051,0
+AVGV.US,D,20230815,000000,52.51,52.51,52.23,52.24,3017,0
+AVGV.US,D,20230816,000000,52.16,52.37,51.7932,51.7932,9401,0
+AVGV.US,D,20230817,000000,52.4,52.4,51.6,51.6,24336,0
+AVGV.US,D,20230818,000000,51.54,51.65,51.358,51.6386,4499,0
+AVGV.US,D,20230821,000000,51.6799,51.76,51.46,51.6796,7451,0
+AVGV.US,D,20230822,000000,51.8,51.8,51.3844,51.403,6183,0
+AVGV.US,D,20230823,000000,51.37,51.87,51.37,51.7473,7307,0
+AVGV.US,D,20230824,000000,51.75,51.75,51.2245,51.2245,5269,0
+AVGV.US,D,20230825,000000,51.04,51.5,51.04,51.3907,2446,0
+AVGV.US,D,20230828,000000,51.62,51.98,51.62,51.8557,8742,0
+AVGV.US,D,20230829,000000,54.05,54.05,51.86,52.5767,8148,0
+AVGV.US,D,20230830,000000,52.76,52.8,52.5999,52.6486,46107,0
+AVGV.US,D,20230831,000000,52.8099,52.8099,52.6242,52.65,20924,0
+AVGV.US,D,20230901,000000,53.51,53.51,52.9899,53.0531,5936,0
+AVGV.US,D,20230905,000000,52.76,52.76,52.5201,52.525,7911,0
+AVGV.US,D,20230906,000000,52.56,52.56,52.09,52.1893,6050,0
+AVGV.US,D,20230907,000000,52.03,52.04,51.8301,51.8624,10679,0
+AVGV.US,D,20230908,000000,51.8604,52.05,51.845,51.9325,3799,0
+AVGV.US,D,20230911,000000,52.36,52.36,52.1007,52.1007,6971,0
+AVGV.US,D,20230912,000000,52.46,52.46,52.1,52.1498,10085,0
+AVGV.US,D,20230913,000000,52.26,52.26,52.01,52.02,2080,0
+AVGV.US,D,20230914,000000,52.09,52.73,52.09,52.6963,2128,0
+AVGV.US,D,20230915,000000,52.65,52.65,52.25,52.31,10970,0
+AVGV.US,D,20230918,000000,52.4,52.4,52.08,52.22,25742,0
+AVGV.US,D,20230919,000000,52.48,52.48,51.95,52.1733,5042,0
+AVGV.US,D,20230920,000000,52.58,52.58,51.8447,51.8447,5309,0
+AVGV.US,D,20230921,000000,51.559,51.559,51.1665,51.1665,20666,0
+AVGV.US,D,20230922,000000,51.51,51.51,51.17,51.18,3589,0
+AVGV.US,D,20230925,000000,51.17,51.39,51.0699,51.39,8817,0
+AVGV.US,D,20230926,000000,51.08,51.08,50.6921,50.6921,1552,0
+AVGV.US,D,20230927,000000,50.9961,51.05,50.649,50.9295,14001,0
+AVGV.US,D,20230928,000000,51.2499,51.57,51.2499,51.48,7515,0
+AVGV.US,D,20230929,000000,51.72,51.72,51.1899,51.2,13045,0
+AVGV.US,D,20231002,000000,51.29,51.29,50.46,50.61,5925,0
+AVGV.US,D,20231003,000000,50.12,50.12,49.7915,49.842,3653,0
+AVGV.US,D,20231004,000000,49.5773,49.803,49.31,49.74,32744,0
+AVGV.US,D,20231005,000000,49.6,49.806,49.5999,49.806,7171,0
+AVGV.US,D,20231006,000000,49.88,50.57,49.88,50.3208,4684,0
+AVGV.US,D,20231009,000000,50.73,50.74,50.6355,50.6355,8345,0
+AVGV.US,D,20231010,000000,51.09,51.4067,51.09,51.1873,3194,0
+AVGV.US,D,20231011,000000,51.0315,51.2768,50.98,51.2768,1052,0
+AVGV.US,D,20231012,000000,51.49,51.49,50.52,50.7764,3560,0
+AVGV.US,D,20231013,000000,51,51,50.505,50.505,2143,0
+AVGV.US,D,20231016,000000,51.14,51.14,51.102,51.13,2567,0
+AVGV.US,D,20231017,000000,51.09,51.565,51,51.3834,4751,0
+AVGV.US,D,20231018,000000,50.9917,50.9917,50.51,50.6064,2895,0
+AVGV.US,D,20231019,000000,50.51,50.64,50.1418,50.1418,2288,0
+AVGV.US,D,20231020,000000,49.77,49.82,49.4975,49.4975,3169,0
+AVGV.US,D,20231023,000000,49.4601,49.595,49.231,49.231,6482,0
+AVGV.US,D,20231024,000000,49.66,49.66,49.28,49.4617,13269,0
+AVGV.US,D,20231025,000000,49.23,49.23,48.9305,48.9305,3284,0
+AVGV.US,D,20231026,000000,48.825,48.88,48.7953,48.7953,3188,0
+AVGV.US,D,20231027,000000,48.95,48.95,48.46,48.6,155631,0
+AVGV.US,D,20231030,000000,49.14,49.14,48.7501,49.0066,1120,0
+AVGV.US,D,20231031,000000,48.9082,49.15,48.9082,49.1377,3283,0
+AVGV.US,D,20231101,000000,49.38,49.4827,49.2099,49.4827,2501,0
+AVGV.US,D,20231102,000000,50.23,50.5444,50.2,50.5444,4036,0
+AVGV.US,D,20231103,000000,51.1891,51.49,51.1799,51.2836,14890,0
+AVGV.US,D,20231106,000000,51.29,51.29,50.8599,50.935,6131,0
+AVGV.US,D,20231107,000000,50.48,50.7,50.4599,50.5343,6030,0
+AVGV.US,D,20231108,000000,50.3599,50.3599,50.2352,50.2352,918,0
+AVGV.US,D,20231109,000000,50.3,50.57,49.99,49.99,5102,0
+AVGV.US,D,20231110,000000,50.085,50.56,49.9925,50.5536,4678,0
+AVGV.US,D,20231113,000000,50.32,50.64,50.32,50.5851,3497,0
+AVGV.US,D,20231114,000000,51.74,52.1772,51.69,52.0831,2716,0
+AVGV.US,D,20231115,000000,52.28,52.5306,52.2515,52.2515,9896,0
+AVGV.US,D,20231116,000000,52.0541,52.0541,51.6,51.7579,1256,0
+AVGV.US,D,20231117,000000,52.3,52.44,52.23,52.35,11642,0
+AVGV.US,D,20231120,000000,52.3336,52.63,52.3106,52.5988,1455,0
+AVGV.US,D,20231121,000000,52.375,52.375,52.27,52.2954,972,0
+AVGV.US,D,20231122,000000,52.47,52.47,52.31,52.46,7884,0
+AVGV.US,D,20231124,000000,52.42,52.75,52.42,52.6905,3987,0
+AVGV.US,D,20231127,000000,52.32,52.59,52.32,52.5582,4776,0
+AVGV.US,D,20231128,000000,52.5495,52.7634,52.53,52.5648,4707,0
+AVGV.US,D,20231129,000000,52.88,52.9,52.675,52.6896,4553,0
+AVGV.US,D,20231130,000000,52.7899,52.9,52.7377,52.895,3440,0
+AVGV.US,D,20231201,000000,53.08,53.81,53.0799,53.7934,5997,0
+AVGV.US,D,20231204,000000,53.55,53.71,53.44,53.6,8710,0
+AVGV.US,D,20231205,000000,53.3199,53.42,53.25,53.25,6741,0
+AVGV.US,D,20231206,000000,53.6809,53.6809,53.12,53.1246,9530,0
+AVGV.US,D,20231207,000000,53.21,53.5037,53.21,53.5037,5148,0
+AVGV.US,D,20231208,000000,53.87,53.87,53.64,53.73,12191,0
+AVGV.US,D,20231211,000000,53.76,53.93,53.72,53.92,12580,0
+AVGV.US,D,20231212,000000,53.74,53.8,53.6493,53.77,12072,0
+AVGV.US,D,20231213,000000,53.8,54.7318,53.5266,54.7318,3927,0
+AVGV.US,D,20231214,000000,55.8,55.96,55.66,55.8484,7614,0
+AVGV.US,D,20231215,000000,55.97,55.97,55.5001,55.5782,18666,0
+AVGV.US,D,20231218,000000,55.665,55.88,55.665,55.7309,7973,0
+AVGV.US,D,20231219,000000,56.2002,56.39,56.2002,56.3486,14300,0
+AVGV.US,D,20231220,000000,55.72,55.91,55.01,55.01,18081,0
+AVGV.US,D,20231221,000000,55.5,55.79,55.4401,55.79,29019,0
+AVGV.US,D,20231222,000000,55.9855,56.08,55.79,55.92,10939,0
+AVGV.US,D,20231226,000000,56.26,56.37,56.07,56.27,15760,0
+AVGV.US,D,20231227,000000,56.5,56.5,56.33,56.44,17342,0
+AVGV.US,D,20231228,000000,56.49,56.5,56.31,56.31,7794,0
+AVGV.US,D,20231229,000000,56.41,56.41,56.0001,56.12,13439,0
+AVGV.US,D,20240102,000000,55.84,56.04,55.702,55.78,26208,0
+AVGV.US,D,20240103,000000,55.37,55.44,55.1872,55.2,12331,0
+AVGV.US,D,20240104,000000,55.37,55.37,55.1,55.11,8521,0
+AVGV.US,D,20240105,000000,55.59,55.59,55.2061,55.28,3627,0
+AVGV.US,D,20240108,000000,55.146,55.69,55.1317,55.69,19710,0
+AVGV.US,D,20240109,000000,55.35,55.35,54.97,55.14,4614,0
+AVGV.US,D,20240110,000000,55.2,55.28,55.06,55.25,12236,0
+AVGV.US,D,20240111,000000,55.29,55.29,54.675,55.14,5774,0
+AVGV.US,D,20240112,000000,55.485,55.485,55.036,55.14,7958,0
+AVGV.US,D,20240116,000000,54.65,54.7,54.34,54.45,13354,0
+AVGV.US,D,20240117,000000,54.24,54.24,53.6801,54,11590,0
+AVGV.US,D,20240118,000000,54.23,54.44,53.962,54.44,8051,0
+AVGV.US,D,20240119,000000,54.225,54.83,54.225,54.7722,9378,0
+AVGV.US,D,20240122,000000,54.76,55.1525,54.76,55.1525,13258,0
+AVGV.US,D,20240123,000000,54.9615,55.045,54.925,55.0427,1396,0
+AVGV.US,D,20240124,000000,55.65,55.65,55.27,55.28,14220,0
+AVGV.US,D,20240125,000000,55.66,55.74,55.42,55.73,7708,0
+AVGV.US,D,20240126,000000,55.91,55.91,55.722,55.87,11820,0
+AVGV.US,D,20240129,000000,55.7,56.1262,55.69,56.1262,4474,0
+AVGV.US,D,20240130,000000,56.03,56.26,55.83,56.23,12257,0
+AVGV.US,D,20240131,000000,56.11,56.19,55.44,55.44,10030,0
+AVGV.US,D,20240201,000000,55.535,55.82,55.48,55.81,5421,0
+AVGV.US,D,20240202,000000,55.7,55.9,55.3901,55.8354,17337,0
+AVGV.US,D,20240205,000000,55.31,55.47,55.04,55.36,35384,0
+AVGV.US,D,20240206,000000,55.61,55.61,55.43,55.5651,21393,0
+AVGV.US,D,20240207,000000,55.59,55.81,55.574,55.76,16993,0
+AVGV.US,D,20240208,000000,55.5733,55.93,55.5733,55.93,12578,0
+AVGV.US,D,20240209,000000,55.95,56.13,55.78,56.13,12197,0
+AVGV.US,D,20240212,000000,56.2,56.77,56.2,56.62,11030,0
+AVGV.US,D,20240213,000000,55.97,55.97,55.1179,55.46,6805,0
+AVGV.US,D,20240214,000000,55.85,56.03,55.62,56.03,17976,0
+AVGV.US,D,20240215,000000,56.405,56.83,56.405,56.83,8804,0
+AVGV.US,D,20240216,000000,56.57,56.99,56.57,56.68,13437,0
+AVGV.US,D,20240220,000000,56.67,56.67,56.415,56.4208,20130,0
+AVGV.US,D,20240221,000000,56.4589,56.68,56.43,56.68,11345,0
+AVGV.US,D,20240222,000000,57.03,57.18,56.88,57.18,9231,0
+AVGV.US,D,20240223,000000,57.1135,57.37,57.1135,57.3,11434,0
+AVGV.US,D,20240226,000000,57.27,57.38,57.0793,57.18,7127,0
+AVGV.US,D,20240227,000000,57.4,57.48,57.3198,57.46,16649,0
+AVGV.US,D,20240228,000000,57.34,57.34,57.21,57.21,4362,0
+AVGV.US,D,20240229,000000,57.67,57.67,57.32,57.63,11411,0
+AVGV.US,D,20240301,000000,57.564,58.05,57.564,58.05,15991,0
+AVGV.US,D,20240304,000000,58.23,58.23,57.88,57.88,20992,0
+AVGV.US,D,20240305,000000,57.799,58.17,57.72,57.83,13311,0
+AVGV.US,D,20240306,000000,58.32,58.3656,58.0362,58.18,14841,0
+AVGV.US,D,20240307,000000,58.54,58.72,58.54,58.66,11949,0
+AVGV.US,D,20240308,000000,58.8485,58.8485,58.36,58.46,6624,0
+AVGV.US,D,20240311,000000,58.2297,58.34,57.92,58.34,6946,0
+AVGV.US,D,20240312,000000,58.55,58.5705,58.39,58.5705,12693,0
+AVGV.US,D,20240313,000000,58.71,58.8199,58.65,58.75,20401,0
+AVGV.US,D,20240314,000000,58.79,58.79,58.09,58.34,8808,0
+AVGV.US,D,20240315,000000,58.43,58.53,58.3054,58.41,8638,0
+AVGV.US,D,20240318,000000,58.48,58.5993,58.4254,58.4254,8230,0
+AVGV.US,D,20240319,000000,58.39,58.83,58.39,58.81,10534,0
+AVGV.US,D,20240320,000000,58.75,59.6192,58.7499,59.61,10795,0
+AVGV.US,D,20240321,000000,59.95,60,59.91,59.9471,10142,0
+AVGV.US,D,20240322,000000,60.02,60.02,59.5431,59.5431,5287,0
+AVGV.US,D,20240325,000000,59.66,59.69,59.55,59.57,8131,0
+AVGV.US,D,20240326,000000,59.74,59.74,59.422,59.422,4996,0
+AVGV.US,D,20240327,000000,59.79,60.154,59.7377,60.154,4601,0
+AVGV.US,D,20240328,000000,60.37,60.44,60.2984,60.4169,14257,0
+AVGV.US,D,20240401,000000,60.7,60.7,60.12,60.23,13244,0
+AVGV.US,D,20240402,000000,60.07,60.07,59.6466,59.86,10782,0
+AVGV.US,D,20240403,000000,60.0668,60.25,60.0668,60.23,6819,0
+AVGV.US,D,20240404,000000,60.565,60.65,59.65,59.73,6737,0
+AVGV.US,D,20240405,000000,59.74,60.122,59.74,60.0659,3867,0
+AVGV.US,D,20240408,000000,60.44,60.44,60.3,60.3,4810,0
+AVGV.US,D,20240409,000000,60.49,60.55,59.91,60.33,6100,0
+AVGV.US,D,20240410,000000,59.65,59.65,59.278,59.5,13458,0
+AVGV.US,D,20240411,000000,59.52,59.56,59.07,59.56,3703,0
+AVGV.US,D,20240412,000000,58.99,58.99,58.512,58.6014,2284,0
+AVGV.US,D,20240415,000000,59.24,59.24,58.14,58.27,5975,0
+AVGV.US,D,20240416,000000,58.1,58.1,57.6772,57.73,3455,0
+AVGV.US,D,20240417,000000,57.85,57.85,57.5466,57.57,3415,0
+AVGV.US,D,20240418,000000,57.69,57.99,57.49,57.5333,15146,0
+AVGV.US,D,20240419,000000,57.8,57.895,57.57,57.62,8711,0
+AVGV.US,D,20240422,000000,57.83,58.46,57.8,58.221,14645,0
+AVGV.US,D,20240423,000000,58.33,58.83,58.33,58.83,2304,0
+AVGV.US,D,20240424,000000,58.755,58.81,58.54,58.7803,7190,0
+AVGV.US,D,20240425,000000,58.14,58.49,58.06,58.49,2770,0
+AVGV.US,D,20240426,000000,58.72,58.912,58.7199,58.89,4467,0
+AVGV.US,D,20240429,000000,59.14,59.24,59.025,59.24,18450,0
+AVGV.US,D,20240430,000000,59.12,59.12,58.08,58.08,8213,0
+AVGV.US,D,20240501,000000,57.89,58.5271,57.89,57.9043,5387,0
+AVGV.US,D,20240502,000000,58.38,58.79,58.34,58.72,9802,0
+AVGV.US,D,20240503,000000,59.145,59.23,58.9425,59.23,25594,0
+AVGV.US,D,20240506,000000,59.53,59.7,59.53,59.7,10106,0
+AVGV.US,D,20240507,000000,59.745,59.85,59.66,59.69,7616,0
+AVGV.US,D,20240508,000000,59.56,59.6616,59.46,59.6487,6743,0
+AVGV.US,D,20240509,000000,59.77,60.18,59.77,60.18,12486,0
+AVGV.US,D,20240510,000000,60.2,60.2,60.0615,60.16,4962,0
+AVGV.US,D,20240513,000000,60.44,60.44,60.1183,60.17,7906,0
+AVGV.US,D,20240514,000000,60.56,60.56,60.3277,60.52,4541,0
+AVGV.US,D,20240515,000000,60.4955,60.91,60.4955,60.91,12730,0
+AVGV.US,D,20240516,000000,60.77,60.85,60.67,60.73,19978,0
+AVGV.US,D,20240517,000000,60.6498,60.9,60.6498,60.8351,8658,0
+AVGV.US,D,20240520,000000,61.018,61.018,60.815,60.86,8923,0
+AVGV.US,D,20240521,000000,60.7287,60.8391,60.67,60.7602,19679,0
+AVGV.US,D,20240522,000000,60.72,60.72,60.075,60.1621,3181,0
+AVGV.US,D,20240523,000000,60.61,60.61,59.51,59.57,12402,0
+AVGV.US,D,20240524,000000,60.0455,60.24,60.0455,60.1931,1747,0
+AVGV.US,D,20240528,000000,60.57,60.57,60.0301,60.28,14913,0
+AVGV.US,D,20240529,000000,59.61,59.7,59.4552,59.4552,29597,0
+AVGV.US,D,20240530,000000,59.89,60.035,59.89,59.9542,4873,0
+AVGV.US,D,20240531,000000,60.33,60.67,59.95,60.67,22760,0
+AVGV.US,D,20240603,000000,61,61,60.065,60.2743,16650,0
+AVGV.US,D,20240604,000000,59.98,59.98,59.47,59.57,6309,0
+AVGV.US,D,20240605,000000,59.9,59.96,59.43,59.9033,26979,0
+AVGV.US,D,20240606,000000,59.9692,59.9692,59.8102,59.8696,11233,0
+AVGV.US,D,20240607,000000,59.63,59.68,59.5,59.5,5593,0
+AVGV.US,D,20240610,000000,59.51,59.78,59.45,59.78,13668,0
+AVGV.US,D,20240611,000000,59.53,59.53,59,59.34,16259,0
+AVGV.US,D,20240612,000000,60.26,60.26,59.88,59.88,9887,0
+AVGV.US,D,20240613,000000,59.42,59.42,59.0303,59.29,12470,0
+AVGV.US,D,20240614,000000,58.72,58.7516,58.35,58.6119,3941,0
+AVGV.US,D,20240617,000000,58.59,59.1198,58.42,59.0774,4882,0
+AVGV.US,D,20240618,000000,59.3629,59.38,59.21,59.38,4680,0
+AVGV.US,D,20240620,000000,59.34,59.46,59.255,59.3602,8559,0
+AVGV.US,D,20240621,000000,59.08,59.19,59.0633,59.1432,3485,0
+AVGV.US,D,20240624,000000,59.23,59.91,59.23,59.77,7680,0
+AVGV.US,D,20240625,000000,59.84,59.84,59.34,59.4492,3534,0
+AVGV.US,D,20240626,000000,58.48,58.68,58.38,58.67,7135,0
+AVGV.US,D,20240627,000000,58.54,58.75,58.54,58.69,5885,0
+AVGV.US,D,20240628,000000,59.0148,59.026,58.7427,58.9,13009,0
+AVGV.US,D,20240701,000000,59.08,59.2,58.6782,58.82,9447,0
+AVGV.US,D,20240702,000000,59,59.03,58.7782,59.03,11268,0
+AVGV.US,D,20240703,000000,59.17,59.46,59.17,59.35,5739,0
+AVGV.US,D,20240705,000000,59.53,59.53,58.93,59.18,28407,0
+AVGV.US,D,20240708,000000,59.1,59.415,59.09,59.17,28422,0
+AVGV.US,D,20240709,000000,58.97,59.1,58.85,58.9168,8132,0
+AVGV.US,D,20240710,000000,59.075,59.5016,59.075,59.5016,6088,0
+AVGV.US,D,20240711,000000,59.74,60.32,59.74,60.32,9681,0
+AVGV.US,D,20240712,000000,60.59,60.91,60.59,60.6426,14599,0
+AVGV.US,D,20240715,000000,60.92,61.25,60.78,60.89,22727,0
+AVGV.US,D,20240716,000000,61.0475,61.91,61.0475,61.91,23248,0
+AVGV.US,D,20240717,000000,61.9429,61.95,61.5,61.53,6598,0
+AVGV.US,D,20240718,000000,61.5784,61.85,60.859,60.99,9120,0
+AVGV.US,D,20240719,000000,60.63,60.63,60.4401,60.46,7360,0
+AVGV.US,D,20240722,000000,60.46,60.999,60.4117,60.98,5774,0
+AVGV.US,D,20240723,000000,60.59,60.85,60.59,60.74,5403,0
+AVGV.US,D,20240724,000000,60.505,60.505,59.8271,59.8271,29214,0
+AVGV.US,D,20240725,000000,59.8502,60.6135,59.8502,60.0527,9869,0
+AVGV.US,D,20240726,000000,60.73,60.9,60.6156,60.9,9807,0
+AVGV.US,D,20240729,000000,60.7707,60.7707,60.5,60.66,8627,0
+AVGV.US,D,20240730,000000,60.99,61.01,60.6301,60.88,5317,0
+AVGV.US,D,20240731,000000,61.4788,61.64,61.26,61.52,2279,0
+AVGV.US,D,20240801,000000,61.3169,61.3169,59.62,59.93,21998,0
+AVGV.US,D,20240802,000000,59.1,59.1,57.9232,58.33,11975,0
+AVGV.US,D,20240805,000000,56.77,57.12,55.72,56.74,32519,0
+AVGV.US,D,20240806,000000,57.13,57.6093,57,57.04,47835,0
+AVGV.US,D,20240807,000000,58.19,58.19,56.95,56.97,5771,0
+AVGV.US,D,20240808,000000,57.8,58.12,57.78,58.12,9090,0
+AVGV.US,D,20240809,000000,58.05,58.2069,57.97,58.2069,1300,0
+AVGV.US,D,20240812,000000,58.1,58.39,58.04,58.17,13630,0
+AVGV.US,D,20240813,000000,58.52,58.82,58.225,58.82,15293,0
+AVGV.US,D,20240814,000000,58.88,58.88,58.61,58.78,20524,0
+AVGV.US,D,20240815,000000,59.7,59.8881,59.4525,59.6634,19305,0
+AVGV.US,D,20240816,000000,59.63,60.06,59.63,59.9945,18277,0
+AVGV.US,D,20240819,000000,60.02,60.62,60.02,60.62,12751,0
+AVGV.US,D,20240820,000000,60.44,60.44,60.06,60.12,21365,0
+AVGV.US,D,20240821,000000,60.395,60.64,60.33,60.64,3477,0
+AVGV.US,D,20240822,000000,60.68,60.68,60.1859,60.1859,5426,0
+AVGV.US,D,20240823,000000,60.655,61.54,60.655,61.54,2705,0
+AVGV.US,D,20240826,000000,61.7774,61.8495,61.47,61.48,8699,0
+AVGV.US,D,20240827,000000,61.3299,61.49,61.3299,61.4125,3558,0
+AVGV.US,D,20240828,000000,61.34,61.34,61.0175,61.1,3538,0
+AVGV.US,D,20240829,000000,61.1,61.66,61.1,61.35,6535,0
+AVGV.US,D,20240830,000000,61.515,61.69,61.06,61.69,4798,0
+AVGV.US,D,20240903,000000,61.02,61.1,60.32,60.33,11939,0
+AVGV.US,D,20240904,000000,60.32,60.5,59.98,60.11,11443,0
+AVGV.US,D,20240905,000000,60.0501,60.15,59.7301,59.8482,4467,0
+AVGV.US,D,20240906,000000,59.92,59.92,58.81,58.895,8123,0
+AVGV.US,D,20240909,000000,59.26,59.5738,59.12,59.2715,12045,0
+AVGV.US,D,20240910,000000,58.9,58.9453,58.53,58.9453,8304,0
+AVGV.US,D,20240911,000000,58.78,59.17,58.01,59.12,9143,0
+AVGV.US,D,20240912,000000,59.38,59.71,59.38,59.71,3637,0
+AVGV.US,D,20240913,000000,60.31,60.45,60.21,60.3622,11568,0
+AVGV.US,D,20240916,000000,60.77,60.8495,60.61,60.8495,2784,0
+AVGV.US,D,20240917,000000,61.18,61.39,60.98,61.0594,9495,0
+AVGV.US,D,20240918,000000,61.0198,61.13,61.0198,61.1033,5713,0
+AVGV.US,D,20240919,000000,61.825,62.3,61.82,62.27,5482,0
+AVGV.US,D,20240920,000000,62.2,62.2,61.54,61.85,9854,0
+AVGV.US,D,20240923,000000,62.16,62.16,61.991,62.0722,10131,0
+AVGV.US,D,20240924,000000,62.55,62.55,62.36,62.4332,3471,0
+AVGV.US,D,20240925,000000,62.2144,62.2144,61.802,61.802,5567,0
+AVGV.US,D,20240926,000000,62.605,62.64,62.5199,62.64,4291,0
+AVGV.US,D,20240927,000000,62.77,63.08,62.77,62.77,9935,0
+AVGV.US,D,20240930,000000,62.73,62.7738,62.35,62.7738,9119,0
+AVGV.US,D,20241001,000000,62.76,62.76,62.18,62.4919,5363,0
+AVGV.US,D,20241002,000000,62.33,62.72,62.33,62.4861,5880,0
+AVGV.US,D,20241003,000000,61.99,62.28,61.83,62.23,25226,0
+AVGV.US,D,20241004,000000,62.8,62.8788,62.58,62.8788,5583,0
+AVGV.US,D,20241007,000000,62.81,62.81,62.57,62.572,8210,0
+AVGV.US,D,20241008,000000,62.53,62.53,62.1399,62.2892,7581,0
+AVGV.US,D,20241009,000000,62.23,62.4732,62.11,62.456,4052,0
+AVGV.US,D,20241010,000000,62.23,62.46,62.23,62.43,12861,0
+AVGV.US,D,20241011,000000,63.02,63.09,63.0067,63.0747,2949,0
+AVGV.US,D,20241014,000000,63.15,63.25,62.99,63.25,2677,0
+AVGV.US,D,20241015,000000,62.9242,63.22,62.7051,62.7051,12105,0
+AVGV.US,D,20241016,000000,63.27,63.3,63.175,63.2341,3042,0
+AVGV.US,D,20241017,000000,63.3,63.3,63.11,63.2,10140,0
+AVGV.US,D,20241018,000000,63.37,63.3793,63.1,63.2727,12397,0
+AVGV.US,D,20241021,000000,63.06,63.06,62.53,62.59,118801,0
+AVGV.US,D,20241022,000000,62.32,62.55,62.2703,62.48,23422,0
+AVGV.US,D,20241023,000000,61.96,61.98,61.66,61.98,6787,0
+AVGV.US,D,20241024,000000,62.68,62.68,61.84,62.1401,7986,0
+AVGV.US,D,20241025,000000,62.3517,62.3517,61.8899,61.95,9374,0
+AVGV.US,D,20241028,000000,62.135,62.48,62.135,62.43,5978,0
+AVGV.US,D,20241029,000000,61.895,62.24,61.895,62.08,17651,0
+AVGV.US,D,20241030,000000,62,62.3785,61.9747,61.9747,7830,0
+AVGV.US,D,20241031,000000,61.72,61.77,61.4001,61.5959,7577,0
+AVGV.US,D,20241101,000000,61.92,61.92,61.5644,61.61,21206,0
+AVGV.US,D,20241104,000000,62.038,62.038,61.6524,61.72,20140,0
+AVGV.US,D,20241105,000000,62,62.59,62,62.59,20199,0
+AVGV.US,D,20241106,000000,63.77,64.33,63.615,64.33,7849,0
+AVGV.US,D,20241107,000000,64.56,64.71,64.4,64.52,10373,0
+AVGV.US,D,20241108,000000,64.32,64.32,63.9108,64.13,8001,0
+AVGV.US,D,20241111,000000,64.4199,64.61,64.4199,64.4315,17850,0
+AVGV.US,D,20241112,000000,64.0614,64.1321,63.559,63.6914,13323,0
+AVGV.US,D,20241113,000000,63.76,63.84,63.4575,63.4575,11445,0
+AVGV.US,D,20241114,000000,63.66,63.6799,63.24,63.2629,9744,0
+AVGV.US,D,20241115,000000,63.2177,63.5,62.95,63.08,8283,0
+AVGV.US,D,20241118,000000,63.2017,63.5492,63.2017,63.375,13461,0
+AVGV.US,D,20241119,000000,62.96,63.32,62.94,63.2776,3869,0
+AVGV.US,D,20241120,000000,63.11,63.42,62.9265,63.33,13827,0
+AVGV.US,D,20241121,000000,63.36,64.01,63.3405,63.93,3945,0
+AVGV.US,D,20241122,000000,63.96,64.4948,63.96,64.4939,5640,0
+AVGV.US,D,20241125,000000,65,65.33,65,65.0394,21845,0
+AVGV.US,D,20241126,000000,64.65,65.05,64.56,64.6832,3549,0
+AVGV.US,D,20241127,000000,65.1543,65.1543,64.6712,64.7368,6226,0
+AVGV.US,D,20241129,000000,65.1,65.26,64.73,65.16,8489,0
+AVGV.US,D,20241202,000000,64.9484,65.11,64.75,65.0692,10651,0
+AVGV.US,D,20241203,000000,65.03,65.23,65,65.0863,11483,0
+AVGV.US,D,20241204,000000,65.17,65.17,64.7988,64.9697,5984,0
+AVGV.US,D,20241205,000000,65.18,65.3,64.916,64.916,3796,0
+AVGV.US,D,20241206,000000,65.18,65.18,64.5901,64.7315,10326,0
+AVGV.US,D,20241209,000000,65.17,65.17,64.5664,64.5664,6863,0
+AVGV.US,D,20241210,000000,64.36,64.57,64.285,64.285,5910,0
+AVGV.US,D,20241211,000000,64.6226,64.7379,64.5012,64.675,10047,0
+AVGV.US,D,20241212,000000,64.54,64.54,64.2,64.2,3813,0
+AVGV.US,D,20241213,000000,64.01,64.01,63.84,63.9111,4211,0
+AVGV.US,D,20241216,000000,63.9,64.06,63.6214,63.6217,15427,0
+AVGV.US,D,20241217,000000,63.212,63.22,63.055,63.1218,6404,0
+AVGV.US,D,20241218,000000,63.31,63.3385,61.21,61.21,11135,0
+AVGV.US,D,20241219,000000,61.17,61.5,60.49,60.49,7249,0
+AVGV.US,D,20241220,000000,60.82,61.33,60.82,60.92,14963,0
+AVGV.US,D,20241223,000000,60.67,61.0587,60.5139,61.0587,27102,0
+AVGV.US,D,20241224,000000,61.0761,61.51,61,61.51,9325,0
+AVGV.US,D,20241226,000000,61.38,61.72,61.38,61.72,19567,0
+AVGV.US,D,20241227,000000,61.1915,61.39,60.962,61.2369,11831,0
+AVGV.US,D,20241230,000000,60.54,61.12,60.54,60.93,43107,0
+AVGV.US,D,20241231,000000,61.1501,61.27,60.87,60.9821,10934,0
+AVGV.US,D,20250102,000000,61.2971,61.49,60.7687,61,27585,0
+AVGV.US,D,20250103,000000,61.15,61.44,61.15,61.39,8062,0
+AVGV.US,D,20250106,000000,62,62.1273,61.55,61.6317,20288,0
+AVGV.US,D,20250107,000000,61.47,61.68,61.24,61.43,13472,0
+AVGV.US,D,20250108,000000,61.06,61.32,60.8708,61.32,7551,0
+AVGV.US,D,20250110,000000,60.9,61.25,60.3762,60.5159,13770,0
+AVGV.US,D,20250113,000000,60.1684,60.75,60.1684,60.74,9073,0
+AVGV.US,D,20250114,000000,61.145,61.36,60.8402,61.36,8029,0
+AVGV.US,D,20250115,000000,62.23,62.25,61.9332,62.1471,12182,0
+AVGV.US,D,20250116,000000,62.11,62.3,62.02,62.18,25459,0
+AVGV.US,D,20250117,000000,62.55,62.72,62.55,62.5744,14855,0
+AVGV.US,D,20250121,000000,63.045,63.38,63.02,63.38,6166,0
+AVGV.US,D,20250122,000000,63.22,63.23,63.0324,63.0324,11690,0
+AVGV.US,D,20250123,000000,63.1409,63.35,63.1409,63.35,11567,0
+AVGV.US,D,20250124,000000,63.2729,63.3991,63.26,63.33,6038,0
+AVGV.US,D,20250127,000000,63.0308,63.26,62.95,63.1475,10039,0
+AVGV.US,D,20250128,000000,63.13,63.24,62.94,63.17,13133,0
+AVGV.US,D,20250129,000000,63.48,63.48,63.1099,63.27,12191,0
+AVGV.US,D,20250130,000000,63.7,63.94,63.53,63.74,12991,0
+AVGV.US,D,20250131,000000,63.74,63.74,62.91,62.97,12534,0
+AVGV.US,D,20250203,000000,61.91,62.63,61.7,62.27,24457,0
+AVGV.US,D,20250204,000000,62.6155,62.92,62.6155,62.9178,3964,0
+AVGV.US,D,20250205,000000,62.8301,63.23,62.8301,63.23,9389,0
+AVGV.US,D,20250206,000000,63.44,63.44,63.1441,63.31,7692,0
+AVGV.US,D,20250207,000000,63.2504,63.32,62.8199,62.83,10299,0
+AVGV.US,D,20250210,000000,63.13,63.13,62.96,63.07,12869,0
+AVGV.US,D,20250211,000000,62.95,63.165,62.9028,63.1312,21350,0
+AVGV.US,D,20250212,000000,62.66,62.99,62.6115,62.88,5179,0
+AVGV.US,D,20250213,000000,63.068,63.46,63.04,63.46,13189,0
+AVGV.US,D,20250214,000000,63.7281,63.82,63.53,63.6,9396,0
+AVGV.US,D,20250218,000000,63.69,63.97,63.69,63.965,15399,0
+AVGV.US,D,20250219,000000,63.5725,63.97,63.5725,63.7391,10296,0
+AVGV.US,D,20250220,000000,63.76,63.76,63.3507,63.59,10722,0
+AVGV.US,D,20250221,000000,63.11,63.1599,62.42,62.49,8391,0
+AVGV.US,D,20250224,000000,62.75,62.75,62.3901,62.45,11306,0
+AVGV.US,D,20250225,000000,62.6285,62.75,62.135,62.51,7408,0
+AVGV.US,D,20250226,000000,62.88,62.99,62.359,62.5,16149,0
+AVGV.US,D,20250227,000000,62.53,62.55,61.9378,61.9378,8915,0
+AVGV.US,D,20250228,000000,61.69,62.2527,61.54,62.2527,6918,0
+AVGV.US,D,20250303,000000,62.9,62.9099,61.4268,61.55,19642,0
+AVGV.US,D,20250304,000000,60.64,61.43,60.11,60.81,31030,0
+AVGV.US,D,20250305,000000,61.28,61.75,60.87,61.7122,4625,0
+AVGV.US,D,20250306,000000,61.65,61.65,61.0351,61.25,6478,0
+AVGV.US,D,20250307,000000,61.36,61.909,61,61.8142,14728,0
+AVGV.US,D,20250310,000000,61.02,61.1972,60.3,60.5182,15395,0
+AVGV.US,D,20250311,000000,60.6099,60.6099,59.77,60.1384,4338,0
+AVGV.US,D,20250312,000000,60.251,60.35,59.982,60.24,8150,0
+AVGV.US,D,20250313,000000,60.105,60.105,59.5,59.62,41937,0
+AVGV.US,D,20250314,000000,60.25,60.84,60.2,60.84,9029,0
+AVGV.US,D,20250317,000000,61,61.61,61,61.56,12887,0
+AVGV.US,D,20250318,000000,61.3199,61.326,61.14,61.2768,4113,0
+AVGV.US,D,20250319,000000,61.49,61.8255,61.19,61.8126,2402,0
+AVGV.US,D,20250320,000000,61.61,61.72,61.1,61.4757,6320,0
+AVGV.US,D,20250321,000000,61,61.32,60.84,61.1808,6472,0
+AVGV.US,D,20250324,000000,61.84,62.12,61.45,62.12,7974,0
+AVGV.US,D,20250325,000000,62.3588,62.3588,62.1397,62.1397,4503,0
+AVGV.US,D,20250326,000000,62.2846,62.2846,61.73,61.89,43266,0
+AVGV.US,D,20250327,000000,61.61,62.06,61.5,61.78,48892,0
+AVGV.US,D,20250328,000000,61.44,61.75,60.59,60.7052,6964,0
+AVGV.US,D,20250331,000000,59.9801,60.7801,59.7888,60.7717,25417,0
+AVGV.US,D,20250401,000000,60.3,61.03,60.3,60.96,14969,0
+AVGV.US,D,20250402,000000,60.67,61.45,60.67,61.4459,10828,0
+AVGV.US,D,20250403,000000,59.6,59.64,58.34,58.34,55397,0
+AVGV.US,D,20250404,000000,56.41,56.69,54.5,54.86,95470,0
+AVGV.US,D,20250407,000000,52.9506,55.791,52.6351,54.28,52483,0
+AVGV.US,D,20250408,000000,55.695,55.98,52.82,53.4,40413,0
+AVGV.US,D,20250409,000000,53.3169,57.59,52.88,57.59,16295,0
+AVGV.US,D,20250410,000000,56.38,56.38,55,55.7749,180358,0
+AVGV.US,D,20250411,000000,55.54,56.99,55.28,56.98,23540,0
+AVGV.US,D,20250414,000000,57.56,57.79,57.0401,57.5521,10499,0
+AVGV.US,D,20250415,000000,57.7112,58.1,57.55,57.73,12052,0
+AVGV.US,D,20250416,000000,57.7247,57.96,56.86,57.18,7464,0
+AVGV.US,D,20250417,000000,57.52,58.14,57.52,57.89,6848,0
+AVGV.US,D,20250421,000000,57.5869,57.94,56.63,57.02,15771,0
+AVGV.US,D,20250422,000000,57.9,58.53,57.82,58.48,15376,0
+AVGV.US,D,20250423,000000,59.51,59.51,58.645,58.76,12649,0
+AVGV.US,D,20250424,000000,58.7999,59.74,58.52,59.73,16177,0
+AVGV.US,D,20250425,000000,59.29,59.5099,59.23,59.46,6782,0
+AVGV.US,D,20250428,000000,59.85,59.8865,59.42,59.8865,5536,0
+AVGV.US,D,20250429,000000,59.74,60.0819,59.619,60.0819,17723,0
+AVGV.US,D,20250430,000000,59.14,59.8854,59.14,59.8854,4037,0
+AVGV.US,D,20250501,000000,60.11,60.2599,59.8787,59.9774,7805,0
+AVGV.US,D,20250502,000000,60.8415,61.151,60.8415,61.0764,10642,0
+AVGV.US,D,20250505,000000,61.03,61.26,60.72,61,5291,0
+AVGV.US,D,20250506,000000,60.9799,61.01,60.81,60.83,6248,0
+AVGV.US,D,20250507,000000,60.86,60.92,60.52,60.7106,7830,0
+AVGV.US,D,20250508,000000,60.99,61.4837,60.98,61.1726,236556,0
+AVGV.US,D,20250509,000000,61.3201,61.4999,61.29,61.33,8314,0
+AVGV.US,D,20250512,000000,62.92,62.92,62.47,62.8023,15313,0
+AVGV.US,D,20250513,000000,62.8,63.35,62.8,63.258,7022,0
+AVGV.US,D,20250514,000000,63.2899,63.2899,62.99,63.0342,14589,0
+AVGV.US,D,20250515,000000,62.89,63.29,62.89,63.265,2539,0
+AVGV.US,D,20250516,000000,63.23,63.7,63.23,63.6399,2264,0
+AVGV.US,D,20250519,000000,63.3125,63.7025,63.3125,63.7025,1410,0
+AVGV.US,D,20250520,000000,63.7,63.85,63.54,63.695,4373,0
+AVGV.US,D,20250521,000000,63.5,63.52,62.7644,62.83,17037,0
+AVGV.US,D,20250522,000000,62.52,62.9101,62.52,62.8158,2799,0
+AVGV.US,D,20250523,000000,62.285,62.738871,61.8,62.6274,3018,0
+AVGV.US,D,20250527,000000,63.18,63.74,63.18,63.67,13579,0
+AVGV.US,D,20250528,000000,63.68,63.68,63.1302,63.1302,3659,0
+AVGV.US,D,20250529,000000,63.34,63.47,63.09,63.41,25138,0
+AVGV.US,D,20250530,000000,63.0601,63.48,62.98,63.3456,10125,0
+AVGV.US,D,20250602,000000,63.3766,63.6518,63,63.6468,6319,0
+AVGV.US,D,20250603,000000,63.395,64.05,63.395,64.05,7133,0
+AVGV.US,D,20250604,000000,64.09,64.1099,63.87,63.8897,4614,0
+AVGV.US,D,20250605,000000,63.9599,64.04,63.8481,63.8481,2313,0
+AVGV.US,D,20250606,000000,64.361,64.4625,64.3107,64.4625,7240,0
+AVGV.US,D,20250609,000000,64.51,64.73,64.46,64.5636,20450,0
+AVGV.US,D,20250610,000000,64.7999,64.9,64.74,64.88,7831,0
+AVGV.US,D,20250611,000000,64.998,65.04,64.741,64.741,4947,0
+AVGV.US,D,20250612,000000,64.659,64.89,64.659,64.8867,3910,0
+AVGV.US,D,20250613,000000,64.55,64.7,64.16,64.2139,362189,0
+AVGV.US,D,20250616,000000,64.92,65.12,64.7601,64.8237,4692,0
+AVGV.US,D,20250617,000000,64.78,64.78,64.2325,64.2325,6017,0
+AVGV.US,D,20250618,000000,64.61,64.61,64.3,64.3,9043,0
+AVGV.US,D,20250620,000000,64.4199,64.42,64.0099,64.0761,4983,0
+AVGV.US,D,20250623,000000,64.085,64.4415,63.785,64.4415,6469,0
+AVGV.US,D,20250624,000000,64.84,65.15,64.76,65.036,8494,0
+AVGV.US,D,20250625,000000,64.6885,64.74,64.6,64.6781,12539,0
+AVGV.US,D,20250626,000000,64.42,64.7515,64.23,64.7515,556567,0
+AVGV.US,D,20250627,000000,64.9,65.19,64.73,65.0712,11718,0
+AVGV.US,D,20250630,000000,65.12,65.57,64.99,65.2299,16304,0
+AVGV.US,D,20250701,000000,65.24,65.9455,65.07,65.8043,8821,0
+AVGV.US,D,20250702,000000,66.0899,66.28,66.015,66.2719,3785,0
+AVGV.US,D,20250703,000000,66.54,66.59,66.54,66.5643,9756,0
+AVGV.US,D,20250707,000000,66.31,66.56,65.73,65.85,10594,0
+AVGV.US,D,20250708,000000,65.975,66.3699,65.975,66.2382,3370,0
+AVGV.US,D,20250709,000000,66.27,66.72,66.27,66.4934,5519,0
+AVGV.US,D,20250710,000000,66.49,66.97,66.49,66.888,32347,0
+AVGV.US,D,20250711,000000,66.44,66.6,66.3244,66.421,13814,0
+AVGV.US,D,20250714,000000,66.44,66.58,66.27,66.513,4267,0
+AVGV.US,D,20250715,000000,66.52,66.52,65.58,65.58,6213,0
+AVGV.US,D,20250716,000000,65.73,65.75,65.45,65.7233,8980,0
+AVGV.US,D,20250717,000000,66,66.24,65.82,66.21,5969,0
+AVGV.US,D,20250718,000000,66.41,66.41,66.0001,66.0598,16109,0
+AVGV.US,D,20250721,000000,66.34,66.56,66.1824,66.1824,25086,0
+AVGV.US,D,20250722,000000,66.7,66.85,66.6599,66.8049,3166,0
+AVGV.US,D,20250723,000000,67.09,67.7499,67.08,67.7499,12376,0
+AVGV.US,D,20250724,000000,67.605,67.68,67.31,67.3804,36583,0
+AVGV.US,D,20250725,000000,67.121,67.49,67.121,67.4539,7849,0
+AVGV.US,D,20250728,000000,67.27,67.27,67.0191,67.021,4933,0
+AVGV.US,D,20250729,000000,67.17,67.17,66.83,66.9339,4768,0
+AVGV.US,D,20250730,000000,66.84,66.84,66.06,66.3134,18938,0
+AVGV.US,D,20250731,000000,66.24,66.43,65.9074,65.9074,3238,0
+AVGV.US,D,20250801,000000,65.5,65.5,64.94,65.2417,15523,0
+AVGV.US,D,20250804,000000,65.585,66.0087,65.585,66.0087,6279,0
+AVGV.US,D,20250805,000000,66.33,66.33,65.8201,66.2417,25816,0
+AVGV.US,D,20250806,000000,66.46,66.64,66.41,66.44,11125,0
+AVGV.US,D,20250807,000000,66.96,66.96,66.31,66.54,8757,0
+AVGV.US,D,20250808,000000,66.71,66.9249,66.71,66.8281,8039,0
+AVGV.US,D,20250811,000000,66.86,66.91,66.57,66.6311,11365,0
+AVGV.US,D,20250812,000000,67.4,67.7965,67.39,67.7965,3823,0
+AVGV.US,D,20250813,000000,67.83,68.4727,67.74,68.4727,11290,0
+AVGV.US,D,20250814,000000,67.9,68.1721,67.9,68.1721,3202,0
+AVGV.US,D,20250815,000000,68.12,68.1681,68.0401,68.0401,3261,0
+AVGV.US,D,20250818,000000,67.9139,68.16,67.9139,68.1453,7052,0
+AVGV.US,D,20250819,000000,68.31,68.4699,68.01,68.0805,15593,0
+AVGV.US,D,20250820,000000,68.11,68.23,67.75,67.95,5932,0
+AVGV.US,D,20250821,000000,67.95,68.01,67.7,67.9272,9211,0
+AVGV.US,D,20250822,000000,68.35,69.55,68.35,69.4383,6513,0
+AVGV.US,D,20250825,000000,69.242,69.42,69.0178,69.0178,9443,0
+AVGV.US,D,20250826,000000,69.1089,69.17,68.95,69.1255,5013,0
+AVGV.US,D,20250827,000000,69,69.34,68.97,69.3289,5159,0
+AVGV.US,D,20250828,000000,69.4499,69.479,69.2201,69.4,7275,0
+AVGV.US,D,20250829,000000,69.4,69.4,69.0893,69.16,5277,0
+AVGV.US,D,20250902,000000,68.62,69.16,68.4948,68.8675,16067,0
+AVGV.US,D,20250903,000000,68.93,68.93,68.6901,68.9172,3806,0
+AVGV.US,D,20250904,000000,69.08154,69.5152,69.05,69.5152,6261,0
+AVGV.US,D,20250905,000000,70.0046,70.0046,69.3902,69.578,7546,0
+AVGV.US,D,20250908,000000,69.81,69.814,69.5189,69.814,6959,0
+AVGV.US,D,20250909,000000,69.7799,69.7799,69.5408,69.5712,6192,0
+AVGV.US,D,20250910,000000,69.77,69.78,69.6093,69.6603,5241,0
+AVGV.US,D,20250911,000000,69.75,70.4928,69.75,70.4928,5965,0
+AVGV.US,D,20250912,000000,70.35,70.35,70.04,70.0568,6892,0
+AVGV.US,D,20250915,000000,70.25,70.41,70.17,70.1839,7581,0
+AVGV.US,D,20250916,000000,70.09,70.2131,69.9799,70.2131,10395,0
+AVGV.US,D,20250917,000000,70.33,70.33,70.1409,70.1409,1302,0
+AVGV.US,D,20250918,000000,70.2,70.6,70.2,70.59,3905,0
+AVGV.US,D,20250919,000000,70.354,70.364,70.14,70.2178,1977,0
+AVGV.US,D,20250922,000000,69.96,70.5399,69.43,70.3848,26140,0
+AVGV.US,D,20250923,000000,70.71,70.92,70.3,70.3783,17557,0
+AVGV.US,D,20250924,000000,70.39,70.44,70.1399,70.1541,10065,0
+AVGV.US,D,20250925,000000,69.78,69.95,69.56,69.7353,5119,0
+AVGV.US,D,20250926,000000,70.2,70.2711,70.04,70.2711,5118,0
+AVGV.US,D,20250929,000000,70.39,70.39,70.0801,70.2393,6210,0
+AVGV.US,D,20250930,000000,70.2488,70.3379,69.9215,70.3379,7823,0
+AVGV.US,D,20251001,000000,70.3,70.65,70.3,70.5248,9427,0
+AVGV.US,D,20251002,000000,70.67,70.67,70.3,70.5429,5234,0
+AVGV.US,D,20251003,000000,70.8911,70.99,70.72,70.911,7361,0
+AVGV.US,D,20251006,000000,70.97,71.23,70.91,70.9495,3695,0
+AVGV.US,D,20251007,000000,70.92051,70.92051,70.27,70.4129,7255,0
+AVGV.US,D,20251008,000000,70.42,70.8,70.42,70.76,9042,0
+AVGV.US,D,20251009,000000,71.01,71.02,70.0395,70.1659,15297,0
+AVGV.US,D,20251010,000000,70.18,70.26,68.2377,68.2377,7883,0
+AVGV.US,D,20251013,000000,69.062,69.4447,69.0228,69.4113,6325,0
+AVGV.US,D,20251014,000000,68.7624,70.09,68.7624,69.86,4984,0
+AVGV.US,D,20251015,000000,70.24,70.46,69.906,70.0849,8148,0
+AVGV.US,D,20251016,000000,69.971,69.971,69.46,69.6461,3318,0
+AVGV.US,D,20251017,000000,69.62,69.76,69.4,69.7079,6184,0
+AVGV.US,D,20251020,000000,70.3084,70.51,70.185,70.4356,9201,0
+AVGV.US,D,20251021,000000,70.19,70.48,70.15,70.3105,7070,0
+AVGV.US,D,20251022,000000,70.28,70.28,69.795,70.11,14114,0
+AVGV.US,D,20251023,000000,70.422,70.6409,70.41,70.5838,3656,0
+AVGV.US,D,20251024,000000,71.05,71.17,70.95,70.9542,13799,0
+AVGV.US,D,20251027,000000,71.42,71.42,71.18,71.3483,5526,0
+AVGV.US,D,20251028,000000,70.9922,71.2391,70.967,70.9885,6973,0
+AVGV.US,D,20251029,000000,71.42,71.43,70.7201,70.7996,5827,0
+AVGV.US,D,20251030,000000,70.66,70.769,70.3064,70.3064,2729,0
+AVGV.US,D,20251031,000000,70.1755,70.58,70.115,70.4159,5136,0
+AVGV.US,D,20251103,000000,70.192,70.66,70.05,70.4362,9778,0
+AVGV.US,D,20251104,000000,69.8,69.9345,69.536,69.6173,13435,0
+AVGV.US,D,20251105,000000,70.03,70.5,69.95,70.3802,5535,0
+AVGV.US,D,20251106,000000,70.31,70.31,69.9336,69.9336,2833,0
+AVGV.US,D,20251107,000000,69.87,70.2849,69.42,70.2849,10115,0
+AVGV.US,D,20251110,000000,70.91,71.19,70.7185,71.14,7605,0
+AVGV.US,D,20251111,000000,71.23,71.4691,71.13,71.3602,5161,0
+AVGV.US,D,20251112,000000,71.89,71.89,71.7,71.715,9908,0
+AVGV.US,D,20251113,000000,71.71,71.71,70.8192,70.8192,4306,0
+AVGV.US,D,20251114,000000,70.59,71.05,70.5315,70.7934,19295,0
+AVGV.US,D,20251117,000000,70.5216,70.79,69.55,69.7281,11633,0
+AVGV.US,D,20251118,000000,69.4,69.84,69.015,69.6029,8575,0
+AVGV.US,D,20251119,000000,69.6,69.7905,69.2524,69.5212,7953,0
+AVGV.US,D,20251120,000000,70.18,70.31,68.5433,68.5433,7860,0
+AVGV.US,D,20251121,000000,68.8799,69.9,68.83,69.7,12842,0
+AVGV.US,D,20251124,000000,69.72,70.2699,69.7001,70.2194,10632,0
+AVGV.US,D,20251125,000000,70.69,71.35,70.69,71.2862,4560,0
+AVGV.US,D,20251126,000000,71.74,72.16,71.74,71.9486,6006,0
+AVGV.US,D,20251128,000000,72.18,72.35,71.98,72.2903,7168,0
+AVGV.US,D,20251201,000000,72.028,72.49,72.028,72.0992,7353,0
+AVGV.US,D,20251202,000000,72.13,72.275,71.965,72.1761,7446,0
+AVGV.US,D,20251203,000000,72.49,72.93,72.49,72.9,85926,0
+AVGV.US,D,20251204,000000,72.85,73.09,72.69,72.97,40158,0
+AVGV.US,D,20251205,000000,73.2,73.47,73.0625,73.16,44478,0
+AVGV.US,D,20251208,000000,73,73.06,72.73,72.82,4897,0
+AVGV.US,D,20251209,000000,72.8,73.09,72.7583,72.7583,25176,0
+AVGV.US,D,20251210,000000,73.0097,73.9493,72.8695,73.78,2938,0
+AVGV.US,D,20251211,000000,73.86,74.46,73.86,74.41,47888,0
+AVGV.US,D,20251212,000000,74.5,74.75,73.74,73.88,48086,0
+AVGV.US,D,20251215,000000,74.29,74.54,73.74,74.01,36493,0
+AVGV.US,D,20251216,000000,73.73,73.97,73.1716,73.45,37489,0
+AVGV.US,D,20251217,000000,73.61,73.73,73.12,73.17,13524,0
+AVGV.US,D,20251218,000000,73.04,73.24,72.787,72.81,49777,0
+AVGV.US,D,20251219,000000,73.21,73.37,72.81,73.25,34408,0
+AVGV.US,D,20251222,000000,73.66,73.81,73.31,73.73,34234,0
+AVGV.US,D,20251223,000000,73.88,73.88,73.61,73.81,20328,0
+AVGV.US,D,20251224,000000,73.72,74.01,73.6501,73.97,16858,0
+AVGV.US,D,20251226,000000,73.97,73.97,73.69,73.95,15812,0
+AVGV.US,D,20251229,000000,73.7216,73.855,73.51,73.68,21774,0
+AVGV.US,D,20251230,000000,73.84,73.97,73.69,73.69,27334,0
+AVGV.US,D,20251231,000000,73.51,73.51,73.18,73.18,11229,0
+AVGV.US,D,20260102,000000,73.57,74.24,73.4,74.16,40851,0
+AVGV.US,D,20260105,000000,74.5,75.18,74.43,74.96,26339,0
+AVGV.US,D,20260106,000000,75.17,75.591,75.0756,75.56,20986,0
+AVGV.US,D,20260107,000000,75.276,75.64,74.9041,75.01,34681,0
+AVGV.US,D,20260108,000000,74.946,75.6,74.946,75.6,23554,0
+AVGV.US,D,20260109,000000,75.871,76.12,75.615,76.06,23655,0
+AVGV.US,D,20260112,000000,75.87,76.25,75.74,76.25,26424,0
+AVGV.US,D,20260113,000000,76.41,76.55,75.9569,76.09,17359,0
+AVGV.US,D,20260114,000000,76.192,76.48,76,76.42,27151,0
+AVGV.US,D,20260115,000000,76.68,77.04,76.595,76.8,24484,0
+AVGV.US,D,20260116,000000,76.8,76.87,76.4601,76.72,14878,0
+AVGV.US,D,20260120,000000,76.21,76.37,75.706,75.85,30761,0
+AVGV.US,D,20260121,000000,76.7,77.46,76.61,77.31,45092,0
+AVGV.US,D,20260122,000000,77.7,77.98,77.415,77.54,45134,0
+AVGV.US,D,20260123,000000,77.45,77.74,77.21,77.43,40317,0
+AVGV.US,D,20260126,000000,77.8299,78.02,77.57,77.67,24820,0
+AVGV.US,D,20260127,000000,78.15,78.38,78.01,78.37,11935,0
+AVGV.US,D,20260128,000000,78.5,78.66,78.01,78.24,20784,0
+AVGV.US,D,20260129,000000,78.96,79.005,78.01,78.93,9907,0
+AVGV.US,D,20260130,000000,78.49,78.75,77.4231,78.02,29571,0
+AVGV.US,D,20260202,000000,77.66,78.7,77.63,78.68,52063,0
+AVGV.US,D,20260203,000000,78.68,79.49,78.6,79.33,37473,0
+AVGV.US,D,20260204,000000,80.06,80.22,79.304,79.82,15572,0
+AVGV.US,D,20260205,000000,79.0501,79.5,78.73,78.92,16243,0
+AVGV.US,D,20260206,000000,79.65,80.75,79.08,80.69,19876,0
+AVGV.US,D,20260209,000000,80.7,81.29,80.53,81.16,42026,0
+AVGV.US,D,20260210,000000,81.2,81.34,80.945,81.07,31718,0
+AVGV.US,D,20260211,000000,81.8258,81.92,81.21,81.84,51176,0
+AVGV.US,D,20260212,000000,82.15,82.45,80.5262,80.78,45195,0
+AVGV.US,D,20260213,000000,80.55,81.47,80.47,81.3,18108,0
+AVGV.US,D,20260217,000000,81.25,81.4,80.33,81.29,52705,0
+AVGV.US,D,20260218,000000,81.265,81.95,81.26,81.68,25669,0

daily/us/nyse etfs/1/away.us.txt

@@ -0,0 +1,1510 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AWAY.US,D,20200218,000000,26.68,26.68,24.309,24.401,5815,0
+AWAY.US,D,20200219,000000,24.673,24.79,24.673,24.787,1663,0
+AWAY.US,D,20200220,000000,24.59,24.71,24.579,24.579,691,0
+AWAY.US,D,20200221,000000,24.48,24.48,24.295,24.295,4504,0
+AWAY.US,D,20200224,000000,23.141,23.281,22.964,22.964,16687,0
+AWAY.US,D,20200225,000000,22.38,22.38,22.141,22.141,1630,0
+AWAY.US,D,20200226,000000,22.071,22.301,21.311,21.36,13726,0
+AWAY.US,D,20200227,000000,21.312,21.312,20.508,20.531,4121,0
+AWAY.US,D,20200228,000000,20.002,20.476,19.997,20.412,2443,0
+AWAY.US,D,20200302,000000,20.492,20.541,20.328,20.541,906,0
+AWAY.US,D,20200303,000000,20.509,20.509,20.251,20.251,15565,0
+AWAY.US,D,20200304,000000,20.492,20.783,20.292,20.77,5707,0
+AWAY.US,D,20200305,000000,20.292,20.292,19.554,19.687,11727,0
+AWAY.US,D,20200306,000000,19.412,19.471,19.138,19.289,2796,0
+AWAY.US,D,20200309,000000,18.993,18.993,17.622,17.706,8616,0
+AWAY.US,D,20200310,000000,18.483,18.483,17.813,18.321,1318,0
+AWAY.US,D,20200311,000000,17.853,17.853,16.723,16.945,22647,0
+AWAY.US,D,20200312,000000,15.674,16.314,15.104,15.155,8300,0
+AWAY.US,D,20200313,000000,15.684,15.684,14.994,15.208,19369,0
+AWAY.US,D,20200316,000000,13.645,14.174,13.533,13.883,10975,0
+AWAY.US,D,20200317,000000,13.425,13.583,13.175,13.456,14236,0
+AWAY.US,D,20200318,000000,12.245,12.43,11.236,11.715,9804,0
+AWAY.US,D,20200319,000000,11.256,12.415,11.256,12.287,66785,0
+AWAY.US,D,20200320,000000,12.885,13.201,12.19,12.216,21336,0
+AWAY.US,D,20200323,000000,12.395,12.445,11.824,12.438,13760,0
+AWAY.US,D,20200324,000000,13.445,13.872,13.405,13.872,8288,0
+AWAY.US,D,20200325,000000,14.394,15.054,14.303,14.712,10133,0
+AWAY.US,D,20200326,000000,14.827,15.384,14.744,15.282,10860,0
+AWAY.US,D,20200327,000000,14.694,14.694,14.304,14.472,3356,0
+AWAY.US,D,20200330,000000,14.394,14.614,13.775,14.094,10486,0
+AWAY.US,D,20200331,000000,14.274,14.634,14.184,14.294,3132,0
+AWAY.US,D,20200401,000000,13.995,14.075,13.455,13.455,17096,0
+AWAY.US,D,20200402,000000,13.385,13.485,13.05,13.162,8056,0
+AWAY.US,D,20200403,000000,12.815,12.87,12.735,12.87,7469,0
+AWAY.US,D,20200406,000000,13.575,14.094,13.575,14.094,9943,0
+AWAY.US,D,20200407,000000,14.954,15.174,14.534,14.556,18076,0
+AWAY.US,D,20200408,000000,14.804,15.214,14.804,15.106,3860,0
+AWAY.US,D,20200409,000000,15.694,16.11,15.654,15.741,16553,0
+AWAY.US,D,20200413,000000,15.494,15.534,15.064,15.417,8223,0
+AWAY.US,D,20200414,000000,15.694,15.914,15.494,15.604,4471,0
+AWAY.US,D,20200415,000000,15.284,15.354,14.794,15.304,10980,0
+AWAY.US,D,20200416,000000,15.074,15.164,14.914,15.046,5812,0
+AWAY.US,D,20200417,000000,15.674,15.714,15.404,15.604,8141,0
+AWAY.US,D,20200420,000000,15.524,15.614,15.344,15.434,7507,0
+AWAY.US,D,20200421,000000,15.744,15.744,14.66,14.834,4616,0
+AWAY.US,D,20200422,000000,15.044,15.126,14.984,15.094,5577,0
+AWAY.US,D,20200423,000000,15.084,15.415,15.084,15.16,9595,0
+AWAY.US,D,20200424,000000,15.254,16.024,15.164,15.374,9801,0
+AWAY.US,D,20200427,000000,15.624,15.944,15.574,15.894,17138,0
+AWAY.US,D,20200428,000000,16.384,16.394,16.044,16.204,20336,0
+AWAY.US,D,20200429,000000,16.604,16.933,16.604,16.843,15918,0
+AWAY.US,D,20200430,000000,16.803,16.863,16.424,16.555,10923,0
+AWAY.US,D,20200501,000000,16.164,16.164,15.254,15.774,8493,0
+AWAY.US,D,20200504,000000,15.594,15.594,15.264,15.424,5455,0
+AWAY.US,D,20200505,000000,15.644,15.684,15.394,15.394,5449,0
+AWAY.US,D,20200506,000000,15.364,15.364,15.099,15.184,6009,0
+AWAY.US,D,20200507,000000,15.734,15.942,15.723,15.914,9690,0
+AWAY.US,D,20200508,000000,16.204,16.394,16.199,16.359,7257,0
+AWAY.US,D,20200511,000000,16.414,16.414,16.184,16.188,10180,0
+AWAY.US,D,20200512,000000,16.024,16.264,15.919,15.919,9011,0
+AWAY.US,D,20200513,000000,15.754,15.754,15.154,15.414,10213,0
+AWAY.US,D,20200514,000000,15.024,15.215,14.614,15.215,3335,0
+AWAY.US,D,20200515,000000,15.102,15.274,15.084,15.235,2146,0
+AWAY.US,D,20200518,000000,15.874,16.713,15.874,16.713,20203,0
+AWAY.US,D,20200519,000000,16.673,17.083,16.614,16.753,14914,0
+AWAY.US,D,20200520,000000,18.213,18.213,17.298,17.401,13958,0
+AWAY.US,D,20200521,000000,17.523,17.608,17.373,17.513,149953,0
+AWAY.US,D,20200522,000000,17.433,17.553,17.323,17.543,12546,0
+AWAY.US,D,20200526,000000,18.163,19.203,18.163,19.073,41597,0
+AWAY.US,D,20200527,000000,19.472,19.472,18.803,19.123,51366,0
+AWAY.US,D,20200528,000000,19.103,19.103,18.433,18.513,19496,0
+AWAY.US,D,20200529,000000,18.513,18.513,18.113,18.401,8955,0
+AWAY.US,D,20200601,000000,18.693,19.073,18.693,19.048,4780,0
+AWAY.US,D,20200602,000000,19.392,19.502,19.252,19.497,12682,0
+AWAY.US,D,20200603,000000,19.952,20.392,19.952,20.328,20912,0
+AWAY.US,D,20200604,000000,20.002,20.382,19.992,20.208,18725,0
+AWAY.US,D,20200605,000000,21.262,21.642,21.262,21.412,49633,0
+AWAY.US,D,20200608,000000,21.891,21.941,21.658,21.767,30713,0
+AWAY.US,D,20200609,000000,21.402,21.402,21.072,21.292,13791,0
+AWAY.US,D,20200610,000000,21.292,21.302,20.492,20.684,15493,0
+AWAY.US,D,20200611,000000,19.492,19.546,18.753,18.793,42190,0
+AWAY.US,D,20200612,000000,19.492,19.567,18.988,19.291,13336,0
+AWAY.US,D,20200615,000000,18.533,19.133,18.363,19.033,12004,0
+AWAY.US,D,20200616,000000,19.732,20.012,19.322,19.337,4954,0
+AWAY.US,D,20200617,000000,19.502,19.502,19.143,19.153,15081,0
+AWAY.US,D,20200618,000000,18.903,19.168,18.783,19.034,8725,0
+AWAY.US,D,20200619,000000,19.312,19.402,18.943,18.943,7641,0
+AWAY.US,D,20200622,000000,19.013,19.013,18.843,18.975,5564,0
+AWAY.US,D,20200623,000000,19.073,19.332,19.073,19.27,7473,0
+AWAY.US,D,20200624,000000,19.133,19.133,18.443,18.703,43581,0
+AWAY.US,D,20200625,000000,18.413,18.824,18.393,18.824,5072,0
+AWAY.US,D,20200626,000000,18.733,18.733,18.021,18.151,5758,0
+AWAY.US,D,20200629,000000,18.043,18.283,17.896,18.283,8980,0
+AWAY.US,D,20200630,000000,18.243,18.433,18.205,18.413,6206,0
+AWAY.US,D,20200701,000000,18.343,18.593,18.343,18.503,2690,0
+AWAY.US,D,20200702,000000,18.853,18.873,18.598,18.643,5170,0
+AWAY.US,D,20200706,000000,19.203,19.203,18.893,19.072,11565,0
+AWAY.US,D,20200707,000000,18.863,18.883,18.662,18.709,11936,0
+AWAY.US,D,20200708,000000,18.713,19.023,18.593,19.001,11395,0
+AWAY.US,D,20200709,000000,18.963,18.963,18.553,18.831,5181,0
+AWAY.US,D,20200710,000000,18.893,19.29,18.893,19.29,7433,0
+AWAY.US,D,20200713,000000,19.502,19.562,18.623,18.623,14307,0
+AWAY.US,D,20200714,000000,18.443,18.488,18.013,18.488,10990,0
+AWAY.US,D,20200715,000000,18.993,19.312,18.993,19.302,12261,0
+AWAY.US,D,20200716,000000,19.193,19.193,18.793,18.839,18503,0
+AWAY.US,D,20200717,000000,18.833,18.883,18.724,18.791,4271,0
+AWAY.US,D,20200720,000000,18.863,18.863,18.563,18.753,10427,0
+AWAY.US,D,20200721,000000,18.983,19.183,18.983,19.108,25924,0
+AWAY.US,D,20200722,000000,19.063,19.073,18.993,19.053,5056,0
+AWAY.US,D,20200723,000000,18.883,18.933,18.653,18.667,9899,0
+AWAY.US,D,20200724,000000,18.563,18.563,18.343,18.513,1998,0
+AWAY.US,D,20200727,000000,18.483,18.493,18.323,18.493,4147,0
+AWAY.US,D,20200728,000000,18.467,18.493,18.413,18.44,2557,0
+AWAY.US,D,20200729,000000,18.652,18.845,18.572,18.845,3074,0
+AWAY.US,D,20200730,000000,18.683,18.863,18.453,18.843,3300,0
+AWAY.US,D,20200731,000000,18.703,18.783,18.426,18.551,5925,0
+AWAY.US,D,20200803,000000,18.463,18.493,18.323,18.394,6328,0
+AWAY.US,D,20200804,000000,18.658,18.788,18.543,18.566,5450,0
+AWAY.US,D,20200805,000000,18.703,18.967,18.703,18.967,10542,0
+AWAY.US,D,20200806,000000,19.023,19.322,18.993,19.241,5243,0
+AWAY.US,D,20200807,000000,19.133,19.133,18.981,19.119,8172,0
+AWAY.US,D,20200810,000000,19.322,19.442,19.162,19.422,4948,0
+AWAY.US,D,20200811,000000,20.392,20.392,19.877,19.889,38714,0
+AWAY.US,D,20200812,000000,19.992,20.144,19.892,19.935,13843,0
+AWAY.US,D,20200813,000000,19.882,20.122,19.762,19.792,7957,0
+AWAY.US,D,20200814,000000,19.742,19.742,19.443,19.496,12701,0
+AWAY.US,D,20200817,000000,19.592,19.592,19.404,19.412,29161,0
+AWAY.US,D,20200818,000000,19.382,19.462,19.273,19.432,4010,0
+AWAY.US,D,20200819,000000,19.442,19.502,19.203,19.232,13096,0
+AWAY.US,D,20200820,000000,18.983,19.248,18.895,19.248,8879,0
+AWAY.US,D,20200821,000000,19.352,19.552,19.352,19.499,4654,0
+AWAY.US,D,20200824,000000,19.662,19.902,19.642,19.782,7826,0
+AWAY.US,D,20200825,000000,20.132,20.154,19.932,20.092,30193,0
+AWAY.US,D,20200826,000000,20.242,20.342,20.212,20.253,85801,0
+AWAY.US,D,20200827,000000,20.512,20.512,20.242,20.293,53244,0
+AWAY.US,D,20200828,000000,20.422,20.852,20.422,20.782,15843,0
+AWAY.US,D,20200831,000000,20.662,20.662,20.496,20.512,34251,0
+AWAY.US,D,20200901,000000,20.502,20.572,20.372,20.562,25198,0
+AWAY.US,D,20200902,000000,20.572,20.692,20.342,20.692,21550,0
+AWAY.US,D,20200903,000000,20.642,20.732,20.022,20.202,54556,0
+AWAY.US,D,20200904,000000,20.202,20.372,19.702,20.292,50828,0
+AWAY.US,D,20200908,000000,20.062,20.352,19.972,20.127,23063,0
+AWAY.US,D,20200909,000000,20.182,20.247,19.992,20.212,19790,0
+AWAY.US,D,20200910,000000,20.262,20.322,19.842,19.862,17120,0
+AWAY.US,D,20200911,000000,19.862,19.962,19.642,19.788,11501,0
+AWAY.US,D,20200914,000000,19.992,20.002,19.802,19.976,23659,0
+AWAY.US,D,20200915,000000,20.182,20.252,19.942,19.942,17971,0
+AWAY.US,D,20200916,000000,20.072,20.471,20.072,20.257,17405,0
+AWAY.US,D,20200917,000000,20.022,20.202,19.895,20.202,30910,0
+AWAY.US,D,20200918,000000,19.992,19.992,19.826,19.899,6421,0
+AWAY.US,D,20200921,000000,19.472,19.472,18.793,19.029,17349,0
+AWAY.US,D,20200922,000000,18.963,18.963,18.573,18.803,16948,0
+AWAY.US,D,20200923,000000,18.703,18.933,18.383,18.383,20068,0
+AWAY.US,D,20200924,000000,18.323,18.323,18.043,18.223,13025,0
+AWAY.US,D,20200925,000000,18.053,18.243,18.053,18.243,3713,0
+AWAY.US,D,20200928,000000,18.743,18.938,18.743,18.873,5154,0
+AWAY.US,D,20200929,000000,18.933,18.933,18.588,18.713,7676,0
+AWAY.US,D,20200930,000000,19.013,19.078,18.984,19.034,2719,0
+AWAY.US,D,20201001,000000,19.024,19.215,19.013,19.215,4587,0
+AWAY.US,D,20201002,000000,18.853,18.993,18.843,18.993,9163,0
+AWAY.US,D,20201005,000000,19.272,19.302,19.073,19.153,21036,0
+AWAY.US,D,20201006,000000,19.183,19.562,19.183,19.205,45951,0
+AWAY.US,D,20201007,000000,19.552,19.672,19.472,19.612,6341,0
+AWAY.US,D,20201008,000000,19.762,19.962,19.612,19.942,5426,0
+AWAY.US,D,20201009,000000,19.992,20.062,19.892,19.892,8543,0
+AWAY.US,D,20201012,000000,19.862,19.997,19.552,19.982,252122,0
+AWAY.US,D,20201013,000000,19.672,19.672,19.205,19.318,15814,0
+AWAY.US,D,20201014,000000,19.183,19.247,19.053,19.063,18371,0
+AWAY.US,D,20201015,000000,18.933,18.933,18.553,18.703,40880,0
+AWAY.US,D,20201016,000000,18.633,18.721,18.633,18.653,16490,0
+AWAY.US,D,20201019,000000,18.713,18.813,18.609,18.609,7305,0
+AWAY.US,D,20201020,000000,18.683,18.823,18.683,18.733,5488,0
+AWAY.US,D,20201021,000000,18.602,18.662,18.553,18.575,6757,0
+AWAY.US,D,20201022,000000,18.503,19.028,18.433,19.021,35013,0
+AWAY.US,D,20201023,000000,19.103,19.282,19.068,19.252,30350,0
+AWAY.US,D,20201026,000000,19.033,19.033,18.429,18.596,30217,0
+AWAY.US,D,20201027,000000,18.673,18.673,18.293,18.293,5780,0
+AWAY.US,D,20201028,000000,17.963,17.963,17.493,17.563,27758,0
+AWAY.US,D,20201029,000000,17.463,17.733,17.463,17.694,11400,0
+AWAY.US,D,20201030,000000,17.593,17.653,17.153,17.433,246417,0
+AWAY.US,D,20201102,000000,17.493,17.608,17.433,17.483,9701,0
+AWAY.US,D,20201103,000000,17.893,18.233,17.748,18.123,33907,0
+AWAY.US,D,20201104,000000,18.613,18.903,18.563,18.673,21253,0
+AWAY.US,D,20201105,000000,19.123,19.482,19.113,19.353,26145,0
+AWAY.US,D,20201106,000000,19.322,19.652,19.322,19.568,10749,0
+AWAY.US,D,20201109,000000,22.771,23.471,22.191,23.141,353403,0
+AWAY.US,D,20201110,000000,22.681,23.081,22.251,22.441,125656,0
+AWAY.US,D,20201111,000000,22.711,22.711,22.241,22.431,91036,0
+AWAY.US,D,20201112,000000,22.281,22.281,21.642,21.682,109347,0
+AWAY.US,D,20201113,000000,21.891,22.52,21.702,22.451,47647,0
+AWAY.US,D,20201116,000000,23.261,23.441,23.041,23.351,178934,0
+AWAY.US,D,20201117,000000,23.111,23.551,23.081,23.491,131163,0
+AWAY.US,D,20201118,000000,23.611,23.838,23.322,23.391,110016,0
+AWAY.US,D,20201119,000000,23.201,23.621,23.191,23.581,34500,0
+AWAY.US,D,20201120,000000,23.811,23.811,23.491,23.511,41225,0
+AWAY.US,D,20201123,000000,23.831,24.213,23.703,24.141,120979,0
+AWAY.US,D,20201124,000000,24.57,24.85,24.405,24.85,138941,0
+AWAY.US,D,20201125,000000,24.86,24.9,24.51,24.77,80981,0
+AWAY.US,D,20201127,000000,24.77,24.925,24.75,24.86,80446,0
+AWAY.US,D,20201130,000000,24.74,24.841,24.241,24.37,112810,0
+AWAY.US,D,20201201,000000,24.94,24.94,24.6,24.64,322107,0
+AWAY.US,D,20201202,000000,24.82,25.49,24.74,25.45,125790,0
+AWAY.US,D,20201203,000000,25.62,26.06,25.58,25.92,207894,0
+AWAY.US,D,20201204,000000,25.86,26.24,25.79,26.22,118797,0
+AWAY.US,D,20201207,000000,26.01,26.19,25.99,26.04,78849,0
+AWAY.US,D,20201208,000000,25.78,26.19,25.75,25.81,66026,0
+AWAY.US,D,20201209,000000,25.71,25.97,25.422,25.64,82816,0
+AWAY.US,D,20201210,000000,25.23,26.1,25.22,26.05,86557,0
+AWAY.US,D,20201211,000000,26.09,26.09,25.52,25.61,55754,0
+AWAY.US,D,20201214,000000,25.86,25.87,25.21,25.33,62893,0
+AWAY.US,D,20201215,000000,25.45,25.88,25.42,25.88,64121,0
+AWAY.US,D,20201216,000000,25.81,25.9,25.55,25.65,45189,0
+AWAY.US,D,20201217,000000,25.72,25.72,25.55,25.56,52789,0
+AWAY.US,D,20201218,000000,25.59,25.5929,25.2541,25.38,71843,0
+AWAY.US,D,20201221,000000,25.11,25.2,24.4404,24.94,137318,0
+AWAY.US,D,20201222,000000,24.79,24.8,24.58,24.63,56147,0
+AWAY.US,D,20201223,000000,24.78,25.091,24.78,24.96,68402,0
+AWAY.US,D,20201224,000000,25.1,25.169,25.0244,25.04,25834,0
+AWAY.US,D,20201228,000000,25.09,25.35,25.09,25.21,124926,0
+AWAY.US,D,20201229,000000,25.53,25.625,25.29,25.55,133266,0
+AWAY.US,D,20201230,000000,25.59,25.9769,25.5513,25.85,116569,0
+AWAY.US,D,20201231,000000,25.81,25.96,25.59,25.9,90127,0
+AWAY.US,D,20210104,000000,26.12,26.32,25.13,25.36,129193,0
+AWAY.US,D,20210105,000000,25.28,25.96,25.2679,25.91,118083,0
+AWAY.US,D,20210106,000000,25.83,26.31,25.7224,25.94,151734,0
+AWAY.US,D,20210107,000000,25.72,25.9926,25.59,25.94,107828,0
+AWAY.US,D,20210108,000000,25.96,26.21,25.83,26.19,130063,0
+AWAY.US,D,20210111,000000,25.57,25.91,25.52,25.81,109549,0
+AWAY.US,D,20210112,000000,25.73,26.237,25.65,26.16,71407,0
+AWAY.US,D,20210113,000000,26,26.0766,25.85,25.94,54339,0
+AWAY.US,D,20210114,000000,26.18,26.614,26.18,26.52,147092,0
+AWAY.US,D,20210115,000000,26.39,26.42,25.96,26,129068,0
+AWAY.US,D,20210119,000000,26.01,26.19,25.83,26.1,118581,0
+AWAY.US,D,20210120,000000,26.38,26.43,26.1189,26.35,193106,0
+AWAY.US,D,20210121,000000,26.36,26.52,26.01,26.47,209757,0
+AWAY.US,D,20210122,000000,26.22,26.45,26.2001,26.4,69154,0
+AWAY.US,D,20210125,000000,26.23,26.57,25.75,26.47,98325,0
+AWAY.US,D,20210126,000000,26.47,26.68,26.47,26.64,78319,0
+AWAY.US,D,20210127,000000,26.25,27.74,25.6,26.24,116727,0
+AWAY.US,D,20210128,000000,26.16,26.585,25.85,26.28,170534,0
+AWAY.US,D,20210129,000000,26.3,26.3,25.14,25.25,358594,0
+AWAY.US,D,20210201,000000,25.69,26.1,25.67,26.07,145276,0
+AWAY.US,D,20210202,000000,26.52,26.9802,26.52,26.94,133309,0
+AWAY.US,D,20210203,000000,27.43,27.7395,27.295,27.56,211713,0
+AWAY.US,D,20210204,000000,27.8,28.21,27.51,28.2,171770,0
+AWAY.US,D,20210205,000000,28.61,29.5999,28.6,29.24,399957,0
+AWAY.US,D,20210208,000000,29.7,30.205,29.6,30.17,330168,0
+AWAY.US,D,20210209,000000,30.04,30.055,29.1604,29.59,395663,0
+AWAY.US,D,20210210,000000,30.04,30.05,29.26,29.7,274973,0
+AWAY.US,D,20210211,000000,29.74,29.74,28.86,29.17,168647,0
+AWAY.US,D,20210212,000000,29,29.86,28.5,29.79,204736,0
+AWAY.US,D,20210216,000000,30.83,31.13,30.55,30.8,613953,0
+AWAY.US,D,20210217,000000,31.07,31.23,30.55,31.2,420106,0
+AWAY.US,D,20210218,000000,30.88,31.47,30.682,31.29,383850,0
+AWAY.US,D,20210219,000000,31.47,32.14,31.47,32.04,437350,0
+AWAY.US,D,20210222,000000,31.86,32.56,31.81,32.13,787314,0
+AWAY.US,D,20210223,000000,32.45,32.6699,30.62,32.62,819623,0
+AWAY.US,D,20210224,000000,32.92,34,32.65,33.91,1303757,0
+AWAY.US,D,20210225,000000,34.08,34.2529,31.68,31.91,1243682,0
+AWAY.US,D,20210226,000000,32.26,32.95,31.52,32.74,560374,0
+AWAY.US,D,20210301,000000,33.15,33.3021,32.8312,33.06,824335,0
+AWAY.US,D,20210302,000000,33,33.06,32.65,32.72,311370,0
+AWAY.US,D,20210303,000000,32.95,33.078,32.25,32.49,458282,0
+AWAY.US,D,20210304,000000,32.5,32.62,30.15,30.91,880675,0
+AWAY.US,D,20210305,000000,31.2,31.2,29.2,30.9,750359,0
+AWAY.US,D,20210308,000000,30.81,30.9,30.03,30.18,811649,0
+AWAY.US,D,20210309,000000,31.15,31.47,30.85,31.27,340212,0
+AWAY.US,D,20210310,000000,31.7,31.75,31.12,31.49,768242,0
+AWAY.US,D,20210311,000000,32.08,32.99,31.9007,32.98,618573,0
+AWAY.US,D,20210312,000000,32.65,33.5899,32.26,33.49,429291,0
+AWAY.US,D,20210315,000000,33.96,34.5,33.75,34.45,927281,0
+AWAY.US,D,20210316,000000,34.53,34.54,33.4,33.66,532757,0
+AWAY.US,D,20210317,000000,33.15,34.4,32.8,34.27,351513,0
+AWAY.US,D,20210318,000000,34.09,34.09,32.9,33,417960,0
+AWAY.US,D,20210319,000000,33.39,33.39,32.39,33.2,322328,0
+AWAY.US,D,20210322,000000,33.12,33.12,32.0401,32.17,503966,0
+AWAY.US,D,20210323,000000,31.85,31.9,30.67,30.73,473138,0
+AWAY.US,D,20210324,000000,31.1,31.34,29.99,30,376217,0
+AWAY.US,D,20210325,000000,29.42,30.7999,29.2,30.77,331668,0
+AWAY.US,D,20210326,000000,31.27,31.295,30.57,31.01,570214,0
+AWAY.US,D,20210329,000000,31,31.02,30.23,30.66,259424,0
+AWAY.US,D,20210330,000000,30.61,31.09,30.485,30.94,169774,0
+AWAY.US,D,20210331,000000,31.16,31.4,30.95,31.26,431870,0
+AWAY.US,D,20210401,000000,31.5,31.8693,31.37,31.75,287484,0
+AWAY.US,D,20210405,000000,32.35,32.38,31.78,31.88,848481,0
+AWAY.US,D,20210406,000000,32.01,32.04,31.661,31.75,292081,0
+AWAY.US,D,20210407,000000,31.84,31.93,31.072,31.23,240865,0
+AWAY.US,D,20210408,000000,31.41,31.41,30.8406,31.2,249044,0
+AWAY.US,D,20210409,000000,31.1,31.1,30.59,30.74,387600,0
+AWAY.US,D,20210412,000000,30.75,30.84,30,30.14,414385,0
+AWAY.US,D,20210413,000000,30.01,30.2189,29.6601,30.13,247485,0
+AWAY.US,D,20210414,000000,30.2,30.76,30.2,30.45,251664,0
+AWAY.US,D,20210415,000000,30.75,30.75,30.27,30.49,193621,0
+AWAY.US,D,20210416,000000,30.46,30.6494,30.23,30.54,140441,0
+AWAY.US,D,20210419,000000,30.59,30.68,30.32,30.48,187092,0
+AWAY.US,D,20210420,000000,30.28,30.3,29.1,29.33,351695,0
+AWAY.US,D,20210421,000000,28.85,29.79,28.81,29.78,240635,0
+AWAY.US,D,20210422,000000,29.92,30.37,29.69,29.99,136000,0
+AWAY.US,D,20210423,000000,30.19,30.47,29.99,30.47,115433,0
+AWAY.US,D,20210426,000000,30.77,31.09,30.7,30.84,166126,0
+AWAY.US,D,20210427,000000,30.95,31.249,30.9,31.2,1159102,0
+AWAY.US,D,20210428,000000,31.09,31.21,30.83,31.16,133246,0
+AWAY.US,D,20210429,000000,31.37,31.4207,30.38,30.75,239684,0
+AWAY.US,D,20210430,000000,30.5,30.67,30.06,30.16,137787,0
+AWAY.US,D,20210503,000000,30.28,30.43,30.05,30.11,121445,0
+AWAY.US,D,20210504,000000,29.86,29.87,29,29.34,245940,0
+AWAY.US,D,20210505,000000,29.57,29.57,28.93,29.05,128621,0
+AWAY.US,D,20210506,000000,28.9,28.93,28.2,28.52,432891,0
+AWAY.US,D,20210507,000000,28.7,29.55,28.7,29.32,155566,0
+AWAY.US,D,20210510,000000,29.6,29.6,28.68,28.76,147428,0
+AWAY.US,D,20210511,000000,28,28.78,27.85,28.61,467183,0
+AWAY.US,D,20210512,000000,28.35,28.65,27.575,27.66,330246,0
+AWAY.US,D,20210513,000000,27.75,28.06,27.2,27.62,324564,0
+AWAY.US,D,20210514,000000,28.2,28.721,28.01,28.68,236578,0
+AWAY.US,D,20210517,000000,28.75,28.91,28.38,28.8,247066,0
+AWAY.US,D,20210518,000000,29.22,29.6999,29.22,29.48,236346,0
+AWAY.US,D,20210519,000000,28.94,29.5,28.87,29.49,97411,0
+AWAY.US,D,20210520,000000,29.37,29.58,29.21,29.46,150809,0
+AWAY.US,D,20210521,000000,29.5,29.68,29.2,29.24,67475,0
+AWAY.US,D,20210524,000000,29.48,29.71,29.252,29.68,146165,0
+AWAY.US,D,20210525,000000,30,30.249,29.71,29.8,146350,0
+AWAY.US,D,20210526,000000,30.17,30.68,30.1504,30.61,196493,0
+AWAY.US,D,20210527,000000,30.76,30.97,30.57,30.96,205971,0
+AWAY.US,D,20210528,000000,31,31.25,30.94,31.17,229746,0
+AWAY.US,D,20210601,000000,32,32.07,31.435,31.73,375737,0
+AWAY.US,D,20210602,000000,32.01,32.06,31.755,31.94,459859,0
+AWAY.US,D,20210603,000000,31.64,31.85,31.21,31.49,640366,0
+AWAY.US,D,20210604,000000,31.46,31.59,31.2401,31.46,215138,0
+AWAY.US,D,20210607,000000,31.31,31.33,31,31.17,414248,0
+AWAY.US,D,20210608,000000,31.39,31.49,31.1188,31.34,129451,0
+AWAY.US,D,20210609,000000,31.56,31.67,31.37,31.49,200866,0
+AWAY.US,D,20210610,000000,31.4,31.52,31.02,31.37,222805,0
+AWAY.US,D,20210611,000000,31.33,31.47,31.22,31.44,129195,0
+AWAY.US,D,20210614,000000,31.41,31.5,31.2,31.34,133923,0
+AWAY.US,D,20210615,000000,31.03,31.13,30.85,30.96,703857,0
+AWAY.US,D,20210616,000000,30.85,30.96,30.4437,30.71,188858,0
+AWAY.US,D,20210617,000000,30.85,31.1,30.71,30.97,103305,0
+AWAY.US,D,20210618,000000,30.47,30.79,30.12,30.22,135829,0
+AWAY.US,D,20210621,000000,30.43,30.5,30,30.5,141913,0
+AWAY.US,D,20210622,000000,30.48,30.6,30.22,30.57,141425,0
+AWAY.US,D,20210623,000000,30.74,31.055,30.6,30.94,80274,0
+AWAY.US,D,20210624,000000,30.97,31,30.58,30.93,149184,0
+AWAY.US,D,20210625,000000,30.93,30.99,30.68,30.84,170450,0
+AWAY.US,D,20210628,000000,30.62,30.62,29.8,29.93,228393,0
+AWAY.US,D,20210629,000000,29.81,29.88,29.575,29.59,261329,0
+AWAY.US,D,20210630,000000,29.6,29.8499,29.55,29.8,126484,0
+AWAY.US,D,20210701,000000,29.74,30.05,29.72,29.85,97097,0
+AWAY.US,D,20210702,000000,30.03,30.1,29.9,29.99,87848,0
+AWAY.US,D,20210706,000000,29.9,30,29.3,29.55,1589598,0
+AWAY.US,D,20210707,000000,29.37,29.52,28.55,28.64,758220,0
+AWAY.US,D,20210708,000000,27.93,28.2508,27.69,28.06,241165,0
+AWAY.US,D,20210709,000000,28.39,28.78,28.15,28.75,114267,0
+AWAY.US,D,20210712,000000,28.75,28.75,28.5014,28.69,122977,0
+AWAY.US,D,20210713,000000,28.58,28.75,28.5,28.585,170599,0
+AWAY.US,D,20210714,000000,28.58,28.77,28.12,28.14,129277,0
+AWAY.US,D,20210715,000000,28,28.0801,27.6,27.77,93502,0
+AWAY.US,D,20210716,000000,28.08,28.08,27.39,27.49,76488,0
+AWAY.US,D,20210719,000000,26.76,26.8,26.375,26.61,225728,0
+AWAY.US,D,20210720,000000,26.49,27.16,26.423,27.05,165030,0
+AWAY.US,D,20210721,000000,27.3,27.888,27.12,27.86,119862,0
+AWAY.US,D,20210722,000000,27.95,27.999,27.6501,27.88,136710,0
+AWAY.US,D,20210723,000000,27.87,27.9,27.48,27.49,89283,0
+AWAY.US,D,20210726,000000,27.24,27.68,27.2,27.55,106087,0
+AWAY.US,D,20210727,000000,27.47,27.47,27.02,27.37,100937,0
+AWAY.US,D,20210728,000000,27.6,27.8,27.4767,27.75,95192,0
+AWAY.US,D,20210729,000000,28,28.1,27.7673,28.03,162635,0
+AWAY.US,D,20210730,000000,27.56,27.83,27.255,27.29,68371,0
+AWAY.US,D,20210802,000000,27.18,27.47,27.01,27.07,108228,0
+AWAY.US,D,20210803,000000,27.09,27.09,26.41,26.6,337046,0
+AWAY.US,D,20210804,000000,26.66,26.724,26.4,26.4,154299,0
+AWAY.US,D,20210805,000000,26.42,27.052,26.42,26.94,305888,0
+AWAY.US,D,20210806,000000,27.2,27.2,26.81,26.94,137485,0
+AWAY.US,D,20210809,000000,26.87,26.93,26.62,26.68,98190,0
+AWAY.US,D,20210810,000000,26.84,26.9,26.71,26.77,136770,0
+AWAY.US,D,20210811,000000,26.84,26.98,26.7,26.97,73974,0
+AWAY.US,D,20210812,000000,26.81,27.06,26.51,26.69,107271,0
+AWAY.US,D,20210813,000000,26.7,26.72,26.5,26.5,190754,0
+AWAY.US,D,20210816,000000,26.21,26.21,25.8,25.87,167314,0
+AWAY.US,D,20210817,000000,25.33,25.33,24.81,24.9,460799,0
+AWAY.US,D,20210818,000000,24.97,25.45,24.9,25.07,134590,0
+AWAY.US,D,20210819,000000,24.81,25.02,24.73,24.83,109279,0
+AWAY.US,D,20210820,000000,24.66,24.66,24.47,24.63,129873,0
+AWAY.US,D,20210823,000000,24.82,25.35,24.815,25.3,154116,0
+AWAY.US,D,20210824,000000,25.82,26.5,25.54,26.5,428385,0
+AWAY.US,D,20210825,000000,26.66,26.948,26.5,26.91,195329,0
+AWAY.US,D,20210826,000000,26.9,26.949,26.3538,26.42,104933,0
+AWAY.US,D,20210827,000000,26.56,26.88,26.5027,26.73,68804,0
+AWAY.US,D,20210830,000000,26.95,26.95,26.5391,26.59,105674,0
+AWAY.US,D,20210831,000000,26.74,27.0026,26.66,26.95,83080,0
+AWAY.US,D,20210901,000000,27.36,27.575,27.22,27.37,82236,0
+AWAY.US,D,20210902,000000,27.24,27.479,27.03,27.07,144767,0
+AWAY.US,D,20210903,000000,27.1,27.26,26.855,27.04,58512,0
+AWAY.US,D,20210907,000000,27.1,27.3899,27.01,27.36,98527,0
+AWAY.US,D,20210908,000000,27.5,27.5897,27.05,27.24,102921,0
+AWAY.US,D,20210909,000000,27.17,27.42,27.02,27.26,207369,0
+AWAY.US,D,20210910,000000,27.3,27.68,26.97,27,92087,0
+AWAY.US,D,20210913,000000,27.09,27.28,26.7,27.07,176897,0
+AWAY.US,D,20210914,000000,27.32,27.32,26.81,26.89,74832,0
+AWAY.US,D,20210915,000000,26.69,26.94,26.5,26.84,277748,0
+AWAY.US,D,20210916,000000,26.64,26.9,26.55,26.83,62618,0
+AWAY.US,D,20210917,000000,27,27.16,26.8,26.86,42662,0
+AWAY.US,D,20210920,000000,26.08,26.62,26.04,26.4,101877,0
+AWAY.US,D,20210921,000000,27.05,27.35,27.0095,27.25,217791,0
+AWAY.US,D,20210922,000000,27.42,27.76,27.42,27.59,128920,0
+AWAY.US,D,20210923,000000,27.93,28.51,27.93,28.51,685864,0
+AWAY.US,D,20210924,000000,28.3,28.74,28.3,28.73,233002,0
+AWAY.US,D,20210927,000000,28.84,29.12,28.84,28.97,485497,0
+AWAY.US,D,20210928,000000,28.78,28.78,28.12,28.14,184160,0
+AWAY.US,D,20210929,000000,28.36,28.63,27.965,28,91018,0
+AWAY.US,D,20210930,000000,28.25,28.455,28.05,28.39,151661,0
+AWAY.US,D,20211001,000000,28.6,29.265,28.6,29.26,216275,0
+AWAY.US,D,20211004,000000,29.11,29.1658,28.475,28.54,232948,0
+AWAY.US,D,20211005,000000,28.77,28.92,28.54,28.67,111911,0
+AWAY.US,D,20211006,000000,27.89,28.29,27.61,28.21,117171,0
+AWAY.US,D,20211007,000000,28.49,28.65,28.35,28.57,842882,0
+AWAY.US,D,20211008,000000,28.83,29.09,28.72,28.87,90995,0
+AWAY.US,D,20211011,000000,28.89,28.955,28.46,28.5,77864,0
+AWAY.US,D,20211012,000000,28.59,28.67,28.41,28.46,82533,0
+AWAY.US,D,20211013,000000,28.61,28.74,28.4,28.62,70275,0
+AWAY.US,D,20211014,000000,28.82,28.85,28.66,28.74,110294,0
+AWAY.US,D,20211015,000000,29.05,29.28,29.01,29.14,134961,0
+AWAY.US,D,20211018,000000,28.97,29.06,28.81,28.86,169490,0
+AWAY.US,D,20211019,000000,28.91,28.91,28.7201,28.74,153986,0
+AWAY.US,D,20211020,000000,28.7,28.7,28.31,28.35,144170,0
+AWAY.US,D,20211021,000000,28.11,28.2414,27.95,28,855705,0
+AWAY.US,D,20211022,000000,27.94,27.94,27.36,27.43,174317,0
+AWAY.US,D,20211025,000000,27.45,27.53,27.1872,27.4,407250,0
+AWAY.US,D,20211026,000000,27.61,27.77,27.335,27.4,127188,0
+AWAY.US,D,20211027,000000,27.32,27.45,27.2,27.24,107628,0
+AWAY.US,D,20211028,000000,27.35,27.63,27.22,27.6,61730,0
+AWAY.US,D,20211029,000000,27.46,27.55,27.1,27.24,158592,0
+AWAY.US,D,20211101,000000,27.31,27.8,27.31,27.79,107489,0
+AWAY.US,D,20211102,000000,27.8,27.9,27.15,27.2,232918,0
+AWAY.US,D,20211103,000000,27.3,27.4996,27.1,27.47,234194,0
+AWAY.US,D,20211104,000000,27.58,27.58,27.16,27.22,253793,0
+AWAY.US,D,20211105,000000,28.42,28.72,28.28,28.7,1394983,0
+AWAY.US,D,20211108,000000,29.85,29.86,29.36,29.39,969235,0
+AWAY.US,D,20211109,000000,29.29,29.29,28.63,28.89,393290,0
+AWAY.US,D,20211110,000000,28.61,28.6999,27.94,28.16,563675,0
+AWAY.US,D,20211111,000000,28.44,28.44,28.03,28.09,197650,0
+AWAY.US,D,20211112,000000,28.09,28.12,27.915,28.1,222844,0
+AWAY.US,D,20211115,000000,28.32,28.32,27.96,28.01,159385,0
+AWAY.US,D,20211116,000000,28,28,27.58,27.65,345804,0
+AWAY.US,D,20211117,000000,27.53,27.75,27.18,27.26,388205,0
+AWAY.US,D,20211118,000000,27.24,27.24,26.68,27.05,310352,0
+AWAY.US,D,20211119,000000,26.72,26.72,26.45,26.52,311806,0
+AWAY.US,D,20211122,000000,26.42,26.42,25.67,25.78,299538,0
+AWAY.US,D,20211123,000000,25.74,25.97,25.45,25.69,247397,0
+AWAY.US,D,20211124,000000,25.47,25.7,25.24,25.62,306767,0
+AWAY.US,D,20211126,000000,23.98,24.05,23.48,23.97,881168,0
+AWAY.US,D,20211129,000000,24.37,24.37,23.7001,23.95,312195,0
+AWAY.US,D,20211130,000000,23.68,23.92,23.13,23.5,600508,0
+AWAY.US,D,20211201,000000,24.07,24.28,23.16,23.17,758537,0
+AWAY.US,D,20211202,000000,23.45,23.75,23.18,23.7,519534,0
+AWAY.US,D,20211203,000000,24,24.07,22.72,23.03,647292,0
+AWAY.US,D,20211206,000000,23.19,24.4,23.1,24.27,737197,0
+AWAY.US,D,20211207,000000,25,25.2399,24.75,24.89,603231,0
+AWAY.US,D,20211208,000000,25,25.455,24.78,25.27,291020,0
+AWAY.US,D,20211209,000000,25.01,25.19,24.77,24.82,199451,0
+AWAY.US,D,20211210,000000,24.81,24.99,24.42,24.56,84391,0
+AWAY.US,D,20211213,000000,24.09,24.12,23.53,23.6,381840,0
+AWAY.US,D,20211214,000000,23.45,23.8739,23.4,23.47,225579,0
+AWAY.US,D,20211215,000000,23.48,23.58,22.87,23.47,331416,0
+AWAY.US,D,20211216,000000,23.57,23.655,22.99,23.09,629200,0
+AWAY.US,D,20211217,000000,22.8,23.38,22.57,23.3,186401,0
+AWAY.US,D,20211220,000000,22.48,22.98,22.45,22.88,305451,0
+AWAY.US,D,20211221,000000,23.25,24.084,23.2,24.06,479868,0
+AWAY.US,D,20211222,000000,24.15,24.45,24,24.4,275936,0
+AWAY.US,D,20211223,000000,24.45,24.64,24.32,24.59,173738,0
+AWAY.US,D,20211227,000000,24.4,24.7,24.37,24.55,306813,0
+AWAY.US,D,20211228,000000,24.49,24.8099,24.43,24.53,170727,0
+AWAY.US,D,20211229,000000,24.43,24.47,24.16,24.32,173868,0
+AWAY.US,D,20211230,000000,24.32,24.75,24.27,24.57,265872,0
+AWAY.US,D,20211231,000000,24.5,24.69,24.35,24.37,210812,0
+AWAY.US,D,20220103,000000,24.67,25.02,24.44,24.98,256565,0
+AWAY.US,D,20220104,000000,25.2,25.2756,24.86,24.99,306825,0
+AWAY.US,D,20220105,000000,24.92,25.11,24.28,24.3,151528,0
+AWAY.US,D,20220106,000000,24.15,24.4,23.79,24.05,145273,0
+AWAY.US,D,20220107,000000,24,24.2217,23.85,24.13,179589,0
+AWAY.US,D,20220110,000000,23.93,23.93,23.33,23.91,155638,0
+AWAY.US,D,20220111,000000,23.96,24.48,23.87,24.4,125645,0
+AWAY.US,D,20220112,000000,24.53,24.56,24.2,24.34,147108,0
+AWAY.US,D,20220113,000000,24.28,24.42,23.93,24.01,139687,0
+AWAY.US,D,20220114,000000,23.76,23.92,23.4422,23.81,79939,0
+AWAY.US,D,20220118,000000,23.57,23.7329,23.25,23.29,149008,0
+AWAY.US,D,20220119,000000,23.5,23.67,23.27,23.27,90929,0
+AWAY.US,D,20220120,000000,23.68,24.26,23.6,23.64,179944,0
+AWAY.US,D,20220121,000000,23.61,23.62,23.1166,23.14,218840,0
+AWAY.US,D,20220124,000000,22.48,22.78,21.602,22.7,309607,0
+AWAY.US,D,20220125,000000,22.36,22.87,22.1262,22.61,184546,0
+AWAY.US,D,20220126,000000,23.09,23.22,22.3,22.45,156950,0
+AWAY.US,D,20220127,000000,22.51,22.51,21.821,21.88,200722,0
+AWAY.US,D,20220128,000000,21.89,22.24,21.59,22.23,183455,0
+AWAY.US,D,20220131,000000,22.4,23.38,22.4,23.38,126604,0
+AWAY.US,D,20220201,000000,23.52,23.76,23.31,23.76,135974,0
+AWAY.US,D,20220202,000000,23.97,23.97,23.3387,23.53,151567,0
+AWAY.US,D,20220203,000000,23.3,23.41,22.9601,22.97,169845,0
+AWAY.US,D,20220204,000000,23.1,23.69,23.03,23.58,115727,0
+AWAY.US,D,20220207,000000,23.75,24.14,23.74,24,267560,0
+AWAY.US,D,20220208,000000,24.16,24.78,24.06,24.74,412340,0
+AWAY.US,D,20220209,000000,25.18,25.52,25.1,25.52,416329,0
+AWAY.US,D,20220210,000000,25.31,25.969,25.2,25.4,568292,0
+AWAY.US,D,20220211,000000,25.71,25.74,24.61,24.7,574643,0
+AWAY.US,D,20220214,000000,24.64,24.95,24.421,24.6,340240,0
+AWAY.US,D,20220215,000000,25.31,25.94,25.241,25.93,297153,0
+AWAY.US,D,20220216,000000,26.04,26.3422,25.8,26.26,500258,0
+AWAY.US,D,20220217,000000,25.94,26.12,25.5196,25.62,385736,0
+AWAY.US,D,20220218,000000,25.63,25.665,25.08,25.15,351497,0
+AWAY.US,D,20220222,000000,24.75,24.86,24.14,24.39,272238,0
+AWAY.US,D,20220223,000000,24.68,24.77,23.77,23.79,288195,0
+AWAY.US,D,20220224,000000,22.41,23.72,22.2,23.69,332359,0
+AWAY.US,D,20220225,000000,23.91,24.12,23.58,24.1,199097,0
+AWAY.US,D,20220228,000000,23.61,23.9999,23.52,23.78,159301,0
+AWAY.US,D,20220301,000000,23.71,23.71,22.83,22.93,194168,0
+AWAY.US,D,20220302,000000,23.24,23.55,23.1397,23.51,220343,0
+AWAY.US,D,20220303,000000,23.57,23.57,22.47,22.55,370477,0
+AWAY.US,D,20220304,000000,22.17,22.3,21.43,21.55,315696,0
+AWAY.US,D,20220307,000000,21.32,21.34,20.03,20.06,344470,0
+AWAY.US,D,20220308,000000,20.19,21.2,19.965,20.73,380281,0
+AWAY.US,D,20220309,000000,21.62,21.99,21.42,21.73,197749,0
+AWAY.US,D,20220310,000000,21.46,21.74,21.19,21.52,105307,0
+AWAY.US,D,20220311,000000,21.94,21.94,20.95,20.96,158204,0
+AWAY.US,D,20220314,000000,20.99,21.24,20.53,20.57,222221,0
+AWAY.US,D,20220315,000000,20.79,21.33,20.65,21.24,154163,0
+AWAY.US,D,20220316,000000,22,23.05,22,23.05,312399,0
+AWAY.US,D,20220317,000000,22.96,22.96,22.45,22.94,259964,0
+AWAY.US,D,20220318,000000,22.84,23.66,22.645,23.62,220391,0
+AWAY.US,D,20220321,000000,23.54,23.54,22.85,23.09,159650,0
+AWAY.US,D,20220322,000000,23.47,23.73,23.352,23.68,108208,0
+AWAY.US,D,20220323,000000,23.31,23.56,23.1,23.2,181004,0
+AWAY.US,D,20220324,000000,23.43,23.76,23.13,23.71,110958,0
+AWAY.US,D,20220325,000000,23.61,23.61,23.0202,23.2,142396,0
+AWAY.US,D,20220328,000000,23.26,23.43,22.86,23.25,171634,0
+AWAY.US,D,20220329,000000,23.95,24.23,23.845,24.16,321435,0
+AWAY.US,D,20220330,000000,24.05,24.19,23.72,23.8,167372,0
+AWAY.US,D,20220331,000000,23.86,24.0399,23.697,23.75,155242,0
+AWAY.US,D,20220401,000000,24.12,24.3,23.835,24.01,115813,0
+AWAY.US,D,20220404,000000,24.31,24.57,24.14,24.55,347059,0
+AWAY.US,D,20220405,000000,24.68,24.72,24.0047,24.11,457464,0
+AWAY.US,D,20220406,000000,23.65,23.73,23.23,23.51,209731,0
+AWAY.US,D,20220407,000000,23.35,23.35,22.63,23.02,215768,0
+AWAY.US,D,20220408,000000,22.96,23.0334,22.7042,22.82,61017,0
+AWAY.US,D,20220411,000000,22.5,22.78,22.18,22.41,147341,0
+AWAY.US,D,20220412,000000,22.78,23.11,22.525,22.63,135153,0
+AWAY.US,D,20220413,000000,22.88,23.38,22.81,23.36,322367,0
+AWAY.US,D,20220414,000000,23.59,23.93,23.56,23.6,191345,0
+AWAY.US,D,20220418,000000,23.72,23.72,23.06,23.12,410679,0
+AWAY.US,D,20220419,000000,23.04,23.49,22.98,23.43,131057,0
+AWAY.US,D,20220420,000000,23.69,23.83,23.26,23.33,153561,0
+AWAY.US,D,20220421,000000,23.91,23.95,22.8301,22.88,241937,0
+AWAY.US,D,20220422,000000,22.86,22.96,22.36,22.44,198441,0
+AWAY.US,D,20220425,000000,21.99,22.6371,21.91,22.59,164364,0
+AWAY.US,D,20220426,000000,22.41,22.412,21.84,21.84,127427,0
+AWAY.US,D,20220427,000000,21.98,22.39,21.9,22.21,116691,0
+AWAY.US,D,20220428,000000,22.36,22.63,21.96,22.53,280522,0
+AWAY.US,D,20220429,000000,22.73,23.03,22.21,22.27,133244,0
+AWAY.US,D,20220502,000000,22.18,22.33,21.7699,22.16,111725,0
+AWAY.US,D,20220503,000000,22.19,22.33,21.73,21.78,132479,0
+AWAY.US,D,20220504,000000,21.5,21.7813,20.97,21.77,155503,0
+AWAY.US,D,20220505,000000,21.57,21.73,20.8287,21.04,225227,0
+AWAY.US,D,20220506,000000,20.82,20.97,20.2001,20.45,249122,0
+AWAY.US,D,20220509,000000,19.91,19.92,19.05,19.08,518736,0
+AWAY.US,D,20220510,000000,19.45,19.4786,18.7,18.96,329170,0
+AWAY.US,D,20220511,000000,19,19.5637,18.75,18.75,176811,0
+AWAY.US,D,20220512,000000,18.56,19.15,18.35,18.75,170021,0
+AWAY.US,D,20220513,000000,19.29,19.66,19.25,19.65,335765,0
+AWAY.US,D,20220516,000000,19.43,19.715,19.31,19.36,150373,0
+AWAY.US,D,20220517,000000,19.82,19.99,19.58,19.85,153703,0
+AWAY.US,D,20220518,000000,19.75,19.84,19.25,19.27,289495,0
+AWAY.US,D,20220519,000000,19.07,19.88,19.07,19.69,379809,0
+AWAY.US,D,20220520,000000,19.93,20,19.37,19.7,186956,0
+AWAY.US,D,20220523,000000,19.89,19.92,19.6,19.83,94593,0
+AWAY.US,D,20220524,000000,19.44,19.46,18.96,19.06,218394,0
+AWAY.US,D,20220525,000000,18.91,19.54,18.91,19.45,139741,0
+AWAY.US,D,20220526,000000,19.83,20.5,19.83,20.43,106101,0
+AWAY.US,D,20220527,000000,20.72,20.85,20.6337,20.83,69683,0
+AWAY.US,D,20220531,000000,20.82,20.98,20.55,20.59,120417,0
+AWAY.US,D,20220601,000000,20.76,20.8,20.07,20.25,94347,0
+AWAY.US,D,20220602,000000,20.25,20.86,20.19,20.84,131573,0
+AWAY.US,D,20220603,000000,20.55,20.65,20.35,20.44,89201,0
+AWAY.US,D,20220606,000000,21.05,21.29,20.8262,20.89,111516,0
+AWAY.US,D,20220607,000000,20.59,20.8465,20.56,20.75,227588,0
+AWAY.US,D,20220608,000000,20.74,20.94,20.72,20.81,48519,0
+AWAY.US,D,20220609,000000,20.54,20.54,20,20,143249,0
+AWAY.US,D,20220610,000000,19.7,19.75,19.2305,19.3,76378,0
+AWAY.US,D,20220613,000000,18.52,18.6,17.9533,17.98,138719,0
+AWAY.US,D,20220614,000000,18.06,18.1,17.79,17.96,68715,0
+AWAY.US,D,20220615,000000,18.09,18.49,17.995,18.35,99978,0
+AWAY.US,D,20220616,000000,17.81,17.87,17.4501,17.51,172551,0
+AWAY.US,D,20220617,000000,17.83,18.28,17.8,18.2,102727,0
+AWAY.US,D,20220621,000000,18.49,18.6,18.32,18.32,79681,0
+AWAY.US,D,20220622,000000,17.85,18.2699,17.85,17.98,85640,0
+AWAY.US,D,20220623,000000,17.88,17.88,17.55,17.79,139920,0
+AWAY.US,D,20220624,000000,18,18.43,18,18.41,588799,0
+AWAY.US,D,20220627,000000,18.56,18.56,18.29,18.31,151359,0
+AWAY.US,D,20220628,000000,18.7,18.92,18.2,18.21,260778,0
+AWAY.US,D,20220629,000000,18.12,18.2,17.78,17.89,104128,0
+AWAY.US,D,20220630,000000,17.59,17.7,17.2,17.55,123655,0
+AWAY.US,D,20220701,000000,17.29,17.64,17.26,17.64,39631,0
+AWAY.US,D,20220705,000000,17.11,17.51,16.85,17.51,144934,0
+AWAY.US,D,20220706,000000,17.42,17.59,17.07,17.16,143385,0
+AWAY.US,D,20220707,000000,17.36,17.73,17.36,17.73,61340,0
+AWAY.US,D,20220708,000000,17.64,17.83,17.44,17.7,102105,0
+AWAY.US,D,20220711,000000,17.21,17.36,16.93,16.93,302860,0
+AWAY.US,D,20220712,000000,16.74,16.92,16.63,16.73,102160,0
+AWAY.US,D,20220713,000000,16.57,16.89,16.46,16.82,123683,0
+AWAY.US,D,20220714,000000,16.59,16.59,16.33,16.38,387394,0
+AWAY.US,D,20220715,000000,16.42,16.48,16.23,16.45,131390,0
+AWAY.US,D,20220718,000000,16.71,17.12,16.65,16.75,202174,0
+AWAY.US,D,20220719,000000,16.89,17.22,16.87,17.18,138761,0
+AWAY.US,D,20220720,000000,17.16,17.5,17.16,17.4,62212,0
+AWAY.US,D,20220721,000000,17.33,17.4099,17.13,17.37,166270,0
+AWAY.US,D,20220722,000000,17.37,17.38,16.92,16.99,60571,0
+AWAY.US,D,20220725,000000,17.07,17.18,16.97,17.18,165393,0
+AWAY.US,D,20220726,000000,17.05,17.05,16.74,16.74,39575,0
+AWAY.US,D,20220727,000000,16.98,17.41,16.89,17.41,38884,0
+AWAY.US,D,20220728,000000,17.42,17.6,17.13,17.58,98302,0
+AWAY.US,D,20220729,000000,17.47,17.63,17.25,17.62,30263,0
+AWAY.US,D,20220801,000000,17.49,17.6975,17.38,17.59,146573,0
+AWAY.US,D,20220802,000000,17.72,18.085,17.6878,17.95,75081,0
+AWAY.US,D,20220803,000000,18.06,18.44,18.06,18.41,110320,0
+AWAY.US,D,20220804,000000,18.34,18.71,18.34,18.66,365418,0
+AWAY.US,D,20220805,000000,18.42,18.86,18.42,18.81,287065,0
+AWAY.US,D,20220808,000000,18.91,19.19,18.84,18.91,133657,0
+AWAY.US,D,20220809,000000,18.84,18.84,18.64,18.7,286541,0
+AWAY.US,D,20220810,000000,19.07,19.23,19.035,19.18,155189,0
+AWAY.US,D,20220811,000000,19.3,19.58,19.12,19.19,137706,0
+AWAY.US,D,20220812,000000,19.24,19.58,19.18,19.58,78029,0
+AWAY.US,D,20220815,000000,19.42,19.66,19.37,19.54,86267,0
+AWAY.US,D,20220816,000000,19.49,19.67,19.36,19.62,152984,0
+AWAY.US,D,20220817,000000,19.22,19.22,18.955,19.06,83440,0
+AWAY.US,D,20220818,000000,19.04,19.04,18.82,18.93,61862,0
+AWAY.US,D,20220819,000000,18.64,18.64,18.32,18.36,148923,0
+AWAY.US,D,20220822,000000,18.1,18.1,17.87,17.92,172152,0
+AWAY.US,D,20220823,000000,18.12,18.35,18.09,18.15,70480,0
+AWAY.US,D,20220824,000000,18.13,18.43,18.13,18.36,88347,0
+AWAY.US,D,20220825,000000,18.5,18.645,18.4013,18.63,49485,0
+AWAY.US,D,20220826,000000,18.6831,18.766,18.13,18.14,57149,0
+AWAY.US,D,20220829,000000,17.99,18.15,17.96,18.01,46657,0
+AWAY.US,D,20220830,000000,18.2,18.3,17.74,17.86,45663,0
+AWAY.US,D,20220831,000000,18.14,18.29,17.98,18.01,111968,0
+AWAY.US,D,20220901,000000,17.79,17.84,17.51,17.84,59379,0
+AWAY.US,D,20220902,000000,17.9,18.005,17.6,17.68,55007,0
+AWAY.US,D,20220906,000000,17.68,17.75,17.35,17.43,154289,0
+AWAY.US,D,20220907,000000,17.42,17.89,17.36,17.88,190845,0
+AWAY.US,D,20220908,000000,17.58,17.9171,17.48,17.87,102555,0
+AWAY.US,D,20220909,000000,18.09,18.41,18.09,18.35,46817,0
+AWAY.US,D,20220912,000000,18.66,18.83,18.65,18.77,100565,0
+AWAY.US,D,20220913,000000,18.15,18.345,18.01,18.02,59182,0
+AWAY.US,D,20220914,000000,18.24,18.56,18.13,18.56,99072,0
+AWAY.US,D,20220915,000000,18.43,18.78,18.345,18.43,53490,0
+AWAY.US,D,20220916,000000,18.15,18.16,17.88,17.98,154844,0
+AWAY.US,D,20220919,000000,17.78,18.05,17.72,18.04,42447,0
+AWAY.US,D,20220920,000000,17.82,18.07,17.7675,17.9,347952,0
+AWAY.US,D,20220921,000000,17.77,17.77,17.2,17.2,68832,0
+AWAY.US,D,20220922,000000,17.21,17.27,16.75,16.78,70347,0
+AWAY.US,D,20220923,000000,16.41,16.41,16.02,16.16,93835,0
+AWAY.US,D,20220926,000000,16.1,16.36,15.92,15.95,544678,0
+AWAY.US,D,20220927,000000,16.22,16.44,16.03,16.16,296417,0
+AWAY.US,D,20220928,000000,16.03,16.52,15.97,16.49,55935,0
+AWAY.US,D,20220929,000000,16.13,16.13,15.71,15.87,112954,0
+AWAY.US,D,20220930,000000,15.71,16.07,15.71,15.78,31022,0
+AWAY.US,D,20221003,000000,15.9,16.0808,15.7,15.99,72412,0
+AWAY.US,D,20221004,000000,16.41,16.81,16.38,16.78,50984,0
+AWAY.US,D,20221005,000000,16.48,16.75,16.39,16.7,77578,0
+AWAY.US,D,20221006,000000,16.58,16.78,16.45,16.45,29183,0
+AWAY.US,D,20221007,000000,16.28,16.3,16.0301,16.11,42940,0
+AWAY.US,D,20221010,000000,16.11,16.11,15.701,15.87,59964,0
+AWAY.US,D,20221011,000000,15.76,15.76,15.23,15.45,34308,0
+AWAY.US,D,20221012,000000,15.45,15.67,15.42,15.59,74819,0
+AWAY.US,D,20221013,000000,15.05,15.75,15,15.6,57277,0
+AWAY.US,D,20221014,000000,15.78,15.86,15.27,15.27,19665,0
+AWAY.US,D,20221017,000000,15.71,16,15.64,15.93,36256,0
+AWAY.US,D,20221018,000000,16.34,16.4293,16.02,16.21,59717,0
+AWAY.US,D,20221019,000000,16.05,16.05,15.73,15.8,36988,0
+AWAY.US,D,20221020,000000,15.91,16.12,15.73,15.79,201019,0
+AWAY.US,D,20221021,000000,15.61,15.951,15.47,15.94,64411,0
+AWAY.US,D,20221024,000000,15.65,15.65,15.21,15.52,241340,0
+AWAY.US,D,20221025,000000,15.88,16.02,15.67,15.96,108918,0
+AWAY.US,D,20221026,000000,15.97,16.32,15.97,16.04,23316,0
+AWAY.US,D,20221027,000000,16.13,16.25,15.9394,15.95,18840,0
+AWAY.US,D,20221028,000000,15.84,16,15.6746,15.98,30064,0
+AWAY.US,D,20221031,000000,15.9,15.97,15.7527,15.9,20906,0
+AWAY.US,D,20221101,000000,16.44,16.6899,16.31,16.39,55039,0
+AWAY.US,D,20221102,000000,16.39,16.43,15.79,15.82,41178,0
+AWAY.US,D,20221103,000000,15.75,15.9,15.54,15.76,140088,0
+AWAY.US,D,20221104,000000,16.19,16.42,16.07,16.28,27186,0
+AWAY.US,D,20221107,000000,16.41,16.41,15.96,16.13,30607,0
+AWAY.US,D,20221108,000000,16.02,16.1553,15.73,15.94,144691,0
+AWAY.US,D,20221109,000000,15.69,15.71,15.48,15.48,34430,0
+AWAY.US,D,20221110,000000,16.08,16.43,16.06,16.4,62964,0
+AWAY.US,D,20221111,000000,16.74,17.2,16.71,17.2,73626,0
+AWAY.US,D,20221114,000000,17.02,17.0799,16.84,16.87,114478,0
+AWAY.US,D,20221115,000000,17.26,17.442,17.0554,17.18,43322,0
+AWAY.US,D,20221116,000000,17.02,17.05,16.77,16.8,13459,0
+AWAY.US,D,20221117,000000,16.59,16.735,16.57,16.69,19950,0
+AWAY.US,D,20221118,000000,16.7,16.7,16.51,16.57,35795,0
+AWAY.US,D,20221121,000000,16.38,16.39,16.16,16.22,31875,0
+AWAY.US,D,20221122,000000,16.23,16.2672,15.975,16.25,95541,0
+AWAY.US,D,20221123,000000,16.23,16.49,16.23,16.46,68734,0
+AWAY.US,D,20221125,000000,16.45,16.6599,16.45,16.63,13080,0
+AWAY.US,D,20221128,000000,16.61,16.67,16.48,16.54,48785,0
+AWAY.US,D,20221129,000000,16.7,16.92,16.65,16.79,104901,0
+AWAY.US,D,20221130,000000,17.14,17.56,17.03,17.56,27850,0
+AWAY.US,D,20221201,000000,17.52,17.67,17.415,17.53,26349,0
+AWAY.US,D,20221202,000000,17.14,17.45,17.14,17.42,22072,0
+AWAY.US,D,20221205,000000,17.33,17.44,17.04,17.04,14818,0
+AWAY.US,D,20221206,000000,17.04,17.05,16.68,16.74,61054,0
+AWAY.US,D,20221207,000000,16.54,16.5999,16.38,16.54,185302,0
+AWAY.US,D,20221208,000000,16.69,16.8747,16.68,16.79,58270,0
+AWAY.US,D,20221209,000000,16.72,16.9038,16.7,16.75,24233,0
+AWAY.US,D,20221212,000000,16.69,16.8531,16.601,16.83,39461,0
+AWAY.US,D,20221213,000000,17.55,17.58,17,17.08,38227,0
+AWAY.US,D,20221214,000000,16.96,17.16,16.96,17.02,27325,0
+AWAY.US,D,20221215,000000,16.75,16.76,16.52,16.54,96401,0
+AWAY.US,D,20221216,000000,16.46,16.57,16.31,16.38,57125,0
+AWAY.US,D,20221219,000000,16.42,16.42,16.15,16.19,51153,0
+AWAY.US,D,20221220,000000,16.05,16.25,16.01,16.12,58293,0
+AWAY.US,D,20221221,000000,16.28,16.45,16.24,16.35,52517,0
+AWAY.US,D,20221222,000000,16.3,16.47,15.96,16.14,39937,0
+AWAY.US,D,20221223,000000,16.14,16.24,16.05,16.24,34314,0
+AWAY.US,D,20221227,000000,16.31,16.35,16.2,16.24,66118,0
+AWAY.US,D,20221228,000000,16.329,16.35,16.09,16.09,69588,0
+AWAY.US,D,20221229,000000,16.22,16.5,16.22,16.47,46515,0
+AWAY.US,D,20221230,000000,16.34,16.5106,16.34,16.51,72621,0
+AWAY.US,D,20230103,000000,16.71,16.8511,16.4608,16.6,34489,0
+AWAY.US,D,20230104,000000,16.85,17.16,16.8,17.16,44459,0
+AWAY.US,D,20230105,000000,16.98,17.17,16.9614,17.16,15239,0
+AWAY.US,D,20230106,000000,17.22,17.49,17.12,17.49,17252,0
+AWAY.US,D,20230109,000000,17.5,17.71,17.5,17.5,228388,0
+AWAY.US,D,20230110,000000,17.54,17.7,17.48,17.69,32210,0
+AWAY.US,D,20230111,000000,17.64,17.74,17.6,17.73,44769,0
+AWAY.US,D,20230112,000000,17.75,18.09,17.67,18.05,69949,0
+AWAY.US,D,20230113,000000,18,18.41,18,18.41,55007,0
+AWAY.US,D,20230117,000000,18.31,18.39,18.26,18.36,102102,0
+AWAY.US,D,20230118,000000,18.58,18.68,18.34,18.35,56046,0
+AWAY.US,D,20230119,000000,18.34,18.5799,18.32,18.53,140796,0
+AWAY.US,D,20230120,000000,18.74,19.08,18.68,19.08,74410,0
+AWAY.US,D,20230123,000000,19.07,19.204,19.05,19.17,39722,0
+AWAY.US,D,20230124,000000,19.17,19.26,18.9898,19.17,29505,0
+AWAY.US,D,20230125,000000,19.1,19.37,18.965,19.37,50699,0
+AWAY.US,D,20230126,000000,19.5,19.5,19.17,19.38,169490,0
+AWAY.US,D,20230127,000000,19.38,19.699,19.32,19.64,69966,0
+AWAY.US,D,20230130,000000,19.27,19.38,19.11,19.14,60771,0
+AWAY.US,D,20230131,000000,19.1,19.29,19.1,19.28,56300,0
+AWAY.US,D,20230201,000000,19.33,19.7882,19.25,19.69,46177,0
+AWAY.US,D,20230202,000000,19.81,20.08,19.81,19.97,93172,0
+AWAY.US,D,20230203,000000,19.66,19.99,19.66,19.77,49312,0
+AWAY.US,D,20230206,000000,19.48,19.59,19.3552,19.58,26051,0
+AWAY.US,D,20230207,000000,19.48,19.7276,19.36,19.68,34219,0
+AWAY.US,D,20230208,000000,19.71,19.76,19.44,19.48,23151,0
+AWAY.US,D,20230209,000000,19.79,19.8368,19.4,19.43,24733,0
+AWAY.US,D,20230210,000000,18.94,18.94,18.44,18.47,112417,0
+AWAY.US,D,20230213,000000,18.6,18.79,18.51,18.76,42535,0
+AWAY.US,D,20230214,000000,18.57,18.91,18.41,18.91,63438,0
+AWAY.US,D,20230215,000000,18.74,18.92,18.67,18.87,96334,0
+AWAY.US,D,20230216,000000,18.78,19.08,18.78,18.88,74145,0
+AWAY.US,D,20230217,000000,18.71,18.74,18.42,18.5,45330,0
+AWAY.US,D,20230221,000000,18.21,18.34,18.08,18.08,21569,0
+AWAY.US,D,20230222,000000,18.16,18.33,18.07,18.14,45357,0
+AWAY.US,D,20230223,000000,18.22,18.22,17.98,18.17,41536,0
+AWAY.US,D,20230224,000000,17.82,17.97,17.75,17.82,14568,0
+AWAY.US,D,20230227,000000,18.11,18.11,17.99,18.05,38010,0
+AWAY.US,D,20230228,000000,18.14,18.25,18.12,18.15,47201,0
+AWAY.US,D,20230301,000000,18.23,18.3,18.14,18.16,29882,0
+AWAY.US,D,20230302,000000,18.12,18.29,17.98,18.29,29126,0
+AWAY.US,D,20230303,000000,18.3,18.5204,18.3,18.51,14981,0
+AWAY.US,D,20230306,000000,18.51,18.61,18.39,18.43,58197,0
+AWAY.US,D,20230307,000000,18.4,18.42,18.13,18.14,17367,0
+AWAY.US,D,20230308,000000,18.19,18.22,18.04,18.16,23912,0
+AWAY.US,D,20230309,000000,18.07,18.07,17.53,17.55,52729,0
+AWAY.US,D,20230310,000000,17.5,17.62,17.16,17.21,60263,0
+AWAY.US,D,20230313,000000,17.22,17.22,16.95,17.01,126908,0
+AWAY.US,D,20230314,000000,17.32,17.35,17.06,17.15,29822,0
+AWAY.US,D,20230315,000000,16.68,16.76,16.49,16.7,64660,0
+AWAY.US,D,20230316,000000,16.53,16.97,16.5243,16.96,69661,0
+AWAY.US,D,20230317,000000,16.92,16.92,16.64,16.78,29962,0
+AWAY.US,D,20230320,000000,16.82,16.88,16.701,16.82,61353,0
+AWAY.US,D,20230321,000000,17,17.23,16.92,17.23,43870,0
+AWAY.US,D,20230322,000000,17.31,17.38,17.07,17.09,22641,0
+AWAY.US,D,20230323,000000,17.3,17.4156,16.96,16.98,129374,0
+AWAY.US,D,20230324,000000,16.91,16.91,16.7101,16.88,57507,0
+AWAY.US,D,20230327,000000,16.92,16.98,16.75,16.9,106545,0
+AWAY.US,D,20230328,000000,16.95,16.95,16.75,16.79,45434,0
+AWAY.US,D,20230329,000000,16.95,17.05,16.87,17.05,36207,0
+AWAY.US,D,20230330,000000,17.23,17.31,17.2,17.2,79623,0
+AWAY.US,D,20230331,000000,17.21,17.3499,17.2,17.32,31773,0
+AWAY.US,D,20230403,000000,17.37,17.44,17.305,17.41,20395,0
+AWAY.US,D,20230404,000000,17.42,17.445,17.24,17.32,27335,0
+AWAY.US,D,20230405,000000,17.2,17.2,16.91,17.05,21157,0
+AWAY.US,D,20230406,000000,16.98,17.09,16.86,17,8882,0
+AWAY.US,D,20230410,000000,16.92,17.14,16.77,17.11,32225,0
+AWAY.US,D,20230411,000000,17.11,17.13,17.03,17.11,15399,0
+AWAY.US,D,20230412,000000,17.2,17.2,16.81,16.82,46908,0
+AWAY.US,D,20230413,000000,17.08,17.25,17.08,17.18,23981,0
+AWAY.US,D,20230414,000000,17.12,17.2182,17,17.08,15032,0
+AWAY.US,D,20230417,000000,17.12,17.22,17.12,17.22,33668,0
+AWAY.US,D,20230418,000000,17.34,17.3973,17.2928,17.33,13799,0
+AWAY.US,D,20230419,000000,17.26,17.3699,17.22,17.31,22733,0
+AWAY.US,D,20230420,000000,17.17,17.23,17.06,17.09,32048,0
+AWAY.US,D,20230421,000000,16.99,17.06,16.79,17.06,23369,0
+AWAY.US,D,20230424,000000,17.01,17.035,16.89,16.99,16424,0
+AWAY.US,D,20230425,000000,16.85,16.85,16.57,16.57,77489,0
+AWAY.US,D,20230426,000000,16.66,16.73,16.581,16.6,17855,0
+AWAY.US,D,20230427,000000,16.71,16.84,16.64,16.81,14308,0
+AWAY.US,D,20230428,000000,16.8299,17.05,16.73,17.03,13675,0
+AWAY.US,D,20230501,000000,17.04,17.1,16.98,17,11269,0
+AWAY.US,D,20230502,000000,16.84,16.98,16.73,16.94,111002,0
+AWAY.US,D,20230503,000000,16.91,17,16.8,16.8,18710,0
+AWAY.US,D,20230504,000000,16.79,16.8306,16.655,16.73,18967,0
+AWAY.US,D,20230505,000000,16.8,16.82,16.68,16.8,12153,0
+AWAY.US,D,20230508,000000,16.76,16.89,16.75,16.87,66157,0
+AWAY.US,D,20230509,000000,16.68,16.83,16.68,16.81,66012,0
+AWAY.US,D,20230510,000000,16.74,16.8,16.57,16.68,101878,0
+AWAY.US,D,20230511,000000,16.67,16.72,16.6201,16.67,90686,0
+AWAY.US,D,20230512,000000,16.66,16.66,16.4,16.48,26266,0
+AWAY.US,D,20230515,000000,16.53,16.75,16.47,16.71,23015,0
+AWAY.US,D,20230516,000000,16.58,16.61,16.47,16.47,44603,0
+AWAY.US,D,20230517,000000,16.55,16.77,16.46,16.74,59063,0
+AWAY.US,D,20230518,000000,16.67,16.825,16.67,16.82,33330,0
+AWAY.US,D,20230519,000000,16.82,16.82,16.67,16.68,29535,0
+AWAY.US,D,20230522,000000,16.72,16.97,16.71,16.93,40561,0
+AWAY.US,D,20230523,000000,16.67,16.84,16.6,16.6,128149,0
+AWAY.US,D,20230524,000000,16.5,16.53,16.32,16.4,35836,0
+AWAY.US,D,20230525,000000,16.47,16.4819,16.28,16.43,27838,0
+AWAY.US,D,20230526,000000,16.43,16.58,16.391,16.53,33123,0
+AWAY.US,D,20230530,000000,16.53,16.5989,16.33,16.41,35786,0
+AWAY.US,D,20230531,000000,16.27,16.38,16.15,16.38,38640,0
+AWAY.US,D,20230601,000000,16.36,16.8,16.34,16.74,41704,0
+AWAY.US,D,20230602,000000,16.94,17.22,16.94,17.22,38170,0
+AWAY.US,D,20230605,000000,17.17,17.3,17.09,17.27,18100,0
+AWAY.US,D,20230606,000000,17.2,17.57,17.2,17.57,76553,0
+AWAY.US,D,20230607,000000,17.53,17.58,17.26,17.27,18836,0
+AWAY.US,D,20230608,000000,17.25,17.4,17.21,17.4,26965,0
+AWAY.US,D,20230609,000000,17.35,17.4593,17.3,17.34,16985,0
+AWAY.US,D,20230612,000000,17.46,17.67,17.46,17.67,41503,0
+AWAY.US,D,20230613,000000,17.84,17.85,17.76,17.76,23409,0
+AWAY.US,D,20230614,000000,17.8,17.8391,17.59,17.68,31948,0
+AWAY.US,D,20230615,000000,17.61,17.84,17.5804,17.81,26914,0
+AWAY.US,D,20230616,000000,17.97,17.97,17.75,17.75,60158,0
+AWAY.US,D,20230620,000000,17.57,17.64,17.43,17.48,84533,0
+AWAY.US,D,20230621,000000,17.35,17.48,17.27,17.37,178478,0
+AWAY.US,D,20230622,000000,17.16,17.34,17.12,17.34,11736,0
+AWAY.US,D,20230623,000000,16.96,16.985,16.85,16.91,21508,0
+AWAY.US,D,20230626,000000,16.89,17.0397,16.81,16.84,21342,0
+AWAY.US,D,20230627,000000,16.87,16.98,16.81,16.93,16653,0
+AWAY.US,D,20230628,000000,16.88,17.08,16.88,17.03,10813,0
+AWAY.US,D,20230629,000000,17.01,17.0485,16.87,16.89,8801,0
+AWAY.US,D,20230630,000000,17.08,17.16,17.03,17.03,21156,0
+AWAY.US,D,20230703,000000,17,17.25,17,17.24,84529,0
+AWAY.US,D,20230705,000000,17.19,17.19,17.092,17.15,13159,0
+AWAY.US,D,20230706,000000,16.83,16.92,16.575,16.65,72374,0
+AWAY.US,D,20230707,000000,16.68,17.12,16.68,17.05,23247,0
+AWAY.US,D,20230710,000000,17,17.35,17,17.32,15053,0
+AWAY.US,D,20230711,000000,17.43,17.6837,17.4,17.6824,26333,0
+AWAY.US,D,20230712,000000,17.96,18,17.84,17.88,13344,0
+AWAY.US,D,20230713,000000,18.04,18.15,18.04,18.12,18214,0
+AWAY.US,D,20230714,000000,18.05,18.075,17.9,17.92,21645,0
+AWAY.US,D,20230717,000000,17.88,18.13,17.88,18.06,28956,0
+AWAY.US,D,20230718,000000,18.02,18.21,18.01,18.17,28382,0
+AWAY.US,D,20230719,000000,18.21,18.3,18.111,18.17,44896,0
+AWAY.US,D,20230720,000000,18.08,18.1299,17.951,17.99,31907,0
+AWAY.US,D,20230721,000000,17.99,18.05,17.88,17.94,20256,0
+AWAY.US,D,20230724,000000,17.94,18.07,17.85,18.04,12667,0
+AWAY.US,D,20230725,000000,18.03,18.1252,17.95,17.95,11332,0
+AWAY.US,D,20230726,000000,17.9,18.15,17.89,18.15,20786,0
+AWAY.US,D,20230727,000000,18.32,18.3799,18.015,18.05,42901,0
+AWAY.US,D,20230728,000000,18.39,18.62,18.39,18.58,70223,0
+AWAY.US,D,20230731,000000,18.67,18.83,18.665,18.81,16158,0
+AWAY.US,D,20230801,000000,18.57,18.57,18.325,18.47,26906,0
+AWAY.US,D,20230802,000000,18.16,18.2399,17.921,18.005,19544,0
+AWAY.US,D,20230803,000000,17.82,18.04,17.82,17.9752,15379,0
+AWAY.US,D,20230804,000000,18.12,18.332,18.031,18.06,19455,0
+AWAY.US,D,20230807,000000,18.11,18.14,17.98,18.1125,21893,0
+AWAY.US,D,20230808,000000,17.85,18.29,17.8316,18.29,17855,0
+AWAY.US,D,20230809,000000,18.28,18.28,18.01,18.02,21426,0
+AWAY.US,D,20230810,000000,18.3,18.539,18.3,18.352,36871,0
+AWAY.US,D,20230811,000000,18.23,18.43,18.19,18.36,10305,0
+AWAY.US,D,20230814,000000,18.28,18.37,18.15,18.37,17122,0
+AWAY.US,D,20230815,000000,18.28,18.35,18,18.05,23352,0
+AWAY.US,D,20230816,000000,17.89,17.98,17.81,17.82,17602,0
+AWAY.US,D,20230817,000000,17.91,18.0335,17.55,17.56,23580,0
+AWAY.US,D,20230818,000000,17.33,17.51,17.26,17.46,11366,0
+AWAY.US,D,20230821,000000,17.44,17.5625,17.4041,17.5423,13399,0
+AWAY.US,D,20230822,000000,17.58,17.66,17.445,17.51,10343,0
+AWAY.US,D,20230823,000000,17.6812,17.85,17.66,17.815,24420,0
+AWAY.US,D,20230824,000000,17.78,17.8199,17.45,17.45,17415,0
+AWAY.US,D,20230825,000000,17.52,17.52,17.3119,17.45,24529,0
+AWAY.US,D,20230828,000000,17.5,17.69,17.46,17.56,106306,0
+AWAY.US,D,20230829,000000,17.57,17.93,17.51,17.88,15732,0
+AWAY.US,D,20230830,000000,17.82,17.98,17.77,17.93,14529,0
+AWAY.US,D,20230831,000000,17.9,17.9789,17.8377,17.9091,10740,0
+AWAY.US,D,20230901,000000,18.05,18.13,17.96,18.09,34892,0
+AWAY.US,D,20230905,000000,18.03,18.0899,17.9431,17.95,28060,0
+AWAY.US,D,20230906,000000,17.83,17.9757,17.61,17.63,10637,0
+AWAY.US,D,20230907,000000,17.48,17.5738,17.35,17.4762,12110,0
+AWAY.US,D,20230908,000000,17.54,17.54,17.4401,17.5,8557,0
+AWAY.US,D,20230911,000000,17.61,17.77,17.55,17.59,49618,0
+AWAY.US,D,20230912,000000,17.52,17.7,17.52,17.6053,9613,0
+AWAY.US,D,20230913,000000,17.57,17.6,17.41,17.42,13429,0
+AWAY.US,D,20230914,000000,17.56,17.6799,17.455,17.6,22699,0
+AWAY.US,D,20230915,000000,17.57,17.7,17.5301,17.6,80141,0
+AWAY.US,D,20230918,000000,17.47,17.54,17.417,17.43,18601,0
+AWAY.US,D,20230919,000000,17.39,17.45,17.2609,17.35,67494,0
+AWAY.US,D,20230920,000000,17.43,17.4618,17.17,17.18,42418,0
+AWAY.US,D,20230921,000000,16.96,17.015,16.67,16.67,30311,0
+AWAY.US,D,20230922,000000,16.88,17,16.77,16.77,14080,0
+AWAY.US,D,20230925,000000,16.71,16.8,16.63,16.8,14843,0
+AWAY.US,D,20230926,000000,16.62,16.67,16.5301,16.57,20982,0
+AWAY.US,D,20230927,000000,16.6868,16.71,16.53,16.68,10691,0
+AWAY.US,D,20230928,000000,16.65,16.895,16.65,16.86,10738,0
+AWAY.US,D,20230929,000000,17.05,17.08,16.84,16.84,18066,0
+AWAY.US,D,20231002,000000,16.7,16.7,16.561,16.607,9681,0
+AWAY.US,D,20231003,000000,16.43,16.5324,16.1,16.14,24312,0
+AWAY.US,D,20231004,000000,16.1,16.1906,16.09,16.155,6501,0
+AWAY.US,D,20231005,000000,16.21,16.21,15.94,16.12,11843,0
+AWAY.US,D,20231006,000000,16,16.39,15.9599,16.27,115409,0
+AWAY.US,D,20231009,000000,15.99,16.105,15.9,16.08,20552,0
+AWAY.US,D,20231010,000000,16.17,16.565,16.17,16.515,10201,0
+AWAY.US,D,20231011,000000,16.6,16.77,16.43,16.57,77888,0
+AWAY.US,D,20231012,000000,16.58,16.58,16.15,16.21,13191,0
+AWAY.US,D,20231013,000000,16.14,16.151,15.85,15.86,10423,0
+AWAY.US,D,20231016,000000,15.87,16.0692,15.82,16.042,20683,0
+AWAY.US,D,20231017,000000,15.92,16.279,15.92,16.22,30348,0
+AWAY.US,D,20231018,000000,16.02,16.02,15.77,15.78,42210,0
+AWAY.US,D,20231019,000000,15.74,15.75,15.5,15.505,77686,0
+AWAY.US,D,20231020,000000,15.34,15.4099,15.23,15.2398,13904,0
+AWAY.US,D,20231023,000000,15.1,15.47,15.08,15.29,50049,0
+AWAY.US,D,20231024,000000,15.38,15.6,15.34,15.6,16687,0
+AWAY.US,D,20231025,000000,15.39,15.39,15.25,15.255,8439,0
+AWAY.US,D,20231026,000000,15.15,15.25,14.9501,15.045,5311,0
+AWAY.US,D,20231027,000000,15.18,15.18,14.96,14.96,13533,0
+AWAY.US,D,20231030,000000,15.25,15.36,15.21,15.35,36481,0
+AWAY.US,D,20231031,000000,15.29,15.335,15.24,15.3213,22515,0
+AWAY.US,D,20231101,000000,15.31,15.35,15.22,15.3,8955,0
+AWAY.US,D,20231102,000000,15.67,15.86,15.6,15.86,16623,0
+AWAY.US,D,20231103,000000,16.04,16.44,16,16.36,13352,0
+AWAY.US,D,20231106,000000,16.49,16.5399,16.29,16.33,47250,0
+AWAY.US,D,20231107,000000,16.4,16.67,16.35,16.6224,17905,0
+AWAY.US,D,20231108,000000,16.71,16.8395,16.6701,16.69,21186,0
+AWAY.US,D,20231109,000000,16.71,16.8008,16.47,16.49,12587,0
+AWAY.US,D,20231110,000000,16.53,16.7,16.53,16.68,26257,0
+AWAY.US,D,20231113,000000,16.58,16.7489,16.58,16.7041,13578,0
+AWAY.US,D,20231114,000000,16.99,17.4,16.99,17.385,44810,0
+AWAY.US,D,20231115,000000,17.51,17.89,17.51,17.69,17743,0
+AWAY.US,D,20231116,000000,17.54,17.6377,17.45,17.502,25852,0
+AWAY.US,D,20231117,000000,17.54,17.7502,17.54,17.7123,9240,0
+AWAY.US,D,20231120,000000,17.76,17.97,17.71,17.96,24686,0
+AWAY.US,D,20231121,000000,17.8,17.8869,17.64,17.6994,16792,0
+AWAY.US,D,20231122,000000,17.76,17.86,17.76,17.77,13158,0
+AWAY.US,D,20231124,000000,17.76,17.832,17.75,17.83,9044,0
+AWAY.US,D,20231127,000000,17.73,17.79,17.71,17.7546,14576,0
+AWAY.US,D,20231128,000000,17.7,17.79,17.58,17.75,16043,0
+AWAY.US,D,20231129,000000,17.81,17.97,17.77,17.7929,10472,0
+AWAY.US,D,20231130,000000,17.75,17.8,17.56,17.59,23789,0
+AWAY.US,D,20231201,000000,17.5,18.05,17.5,18.0342,30926,0
+AWAY.US,D,20231204,000000,17.89,18.09,17.89,17.9555,16707,0
+AWAY.US,D,20231205,000000,17.83,17.87,17.75,17.815,29339,0
+AWAY.US,D,20231206,000000,18.04,18.1585,17.97,17.98,56136,0
+AWAY.US,D,20231207,000000,17.96,18.1474,17.85,18.1,59753,0
+AWAY.US,D,20231208,000000,18.09,18.3477,18.09,18.302,45538,0
+AWAY.US,D,20231211,000000,18.25,18.51,18.21,18.4722,21071,0
+AWAY.US,D,20231212,000000,18.42,18.4793,18.27,18.36,23107,0
+AWAY.US,D,20231213,000000,18.39,18.73,18.22,18.7204,32469,0
+AWAY.US,D,20231214,000000,18.96,19.2,18.89,19.0823,62006,0
+AWAY.US,D,20231215,000000,19.12,19.2799,19.03,19.04,29975,0
+AWAY.US,D,20231218,000000,19.07,19.23,19,19.14,37441,0
+AWAY.US,D,20231219,000000,19.26,19.5,19.21,19.41,35909,0
+AWAY.US,D,20231220,000000,19.31,19.51,19.05,19.05,22467,0
+AWAY.US,D,20231221,000000,19.28,19.5,19.2763,19.5,30741,0
+AWAY.US,D,20231222,000000,19.46,19.59,19.37,19.5,150174,0
+AWAY.US,D,20231226,000000,19.5,19.61,19.38,19.575,21309,0
+AWAY.US,D,20231227,000000,19.54,19.6,19.49,19.56,32262,0
+AWAY.US,D,20231228,000000,19.56,19.65,19.53,19.5503,20122,0
+AWAY.US,D,20231229,000000,19.51,19.7119,19.46,19.4719,57775,0
+AWAY.US,D,20240102,000000,19.21,19.24,18.91,18.92,25435,0
+AWAY.US,D,20240103,000000,18.81,18.895,18.7001,18.72,23659,0
+AWAY.US,D,20240104,000000,18.72,19,18.65,18.85,84202,0
+AWAY.US,D,20240105,000000,18.8,19.135,18.8,18.9,14969,0
+AWAY.US,D,20240108,000000,18.85,19.23,18.822,19.23,20323,0
+AWAY.US,D,20240109,000000,18.94,19.14,18.92,18.992,15774,0
+AWAY.US,D,20240110,000000,19.06,19.2199,19.02,19.1401,22735,0
+AWAY.US,D,20240111,000000,19.11,19.18,18.91,19.1368,59222,0
+AWAY.US,D,20240112,000000,19.24,19.3295,19,19.0023,19966,0
+AWAY.US,D,20240116,000000,18.89,18.98,18.811,18.8739,44667,0
+AWAY.US,D,20240117,000000,18.43,18.5786,18.395,18.5786,20855,0
+AWAY.US,D,20240118,000000,18.71,18.8515,18.6201,18.8111,10638,0
+AWAY.US,D,20240119,000000,18.74,18.81,18.52,18.81,39299,0
+AWAY.US,D,20240122,000000,18.76,18.87,18.65,18.74,28654,0
+AWAY.US,D,20240123,000000,18.8,18.9,18.74,18.88,24804,0
+AWAY.US,D,20240124,000000,19.05,19.1103,18.77,18.7834,36346,0
+AWAY.US,D,20240125,000000,18.97,19.15,18.97,19.05,16066,0
+AWAY.US,D,20240126,000000,19.01,19.15,19.01,19.06,25945,0
+AWAY.US,D,20240129,000000,18.56,19.3117,18.39,19.3117,11016,0
+AWAY.US,D,20240130,000000,19.19,19.19,19.0951,19.0951,7311,0
+AWAY.US,D,20240131,000000,19.07,19.2802,18.8839,18.8839,11484,0
+AWAY.US,D,20240201,000000,18.89,19.19,18.86,19.19,11908,0
+AWAY.US,D,20240202,000000,19.17,19.17,18.93,19.0843,19745,0
+AWAY.US,D,20240205,000000,19,19.01,18.7706,19.01,51576,0
+AWAY.US,D,20240206,000000,18.99,19.29,18.93,19.2709,17483,0
+AWAY.US,D,20240207,000000,19.11,19.2,18.97,18.9917,22292,0
+AWAY.US,D,20240208,000000,19.02,19.3,19.01,19.3,16467,0
+AWAY.US,D,20240209,000000,19.15,19.17,18.85,19.14,52641,0
+AWAY.US,D,20240212,000000,19.14,19.43,19.03,19.25,20912,0
+AWAY.US,D,20240213,000000,18.91,19.08,18.77,18.95,23681,0
+AWAY.US,D,20240214,000000,19.22,19.54,19.21,19.54,29536,0
+AWAY.US,D,20240215,000000,19.52,19.87,19.47,19.81,17776,0
+AWAY.US,D,20240216,000000,19.72,19.72,19.46,19.5,12206,0
+AWAY.US,D,20240220,000000,19.5,19.61,19.2656,19.33,66433,0
+AWAY.US,D,20240221,000000,19.12,19.3,19.1115,19.2,29971,0
+AWAY.US,D,20240222,000000,19.37,19.54,19.32,19.48,25353,0
+AWAY.US,D,20240223,000000,19.42,19.47,19.29,19.36,15469,0
+AWAY.US,D,20240226,000000,19.29,19.4,19.23,19.27,11277,0
+AWAY.US,D,20240227,000000,19.33,19.4999,19.28,19.43,75187,0
+AWAY.US,D,20240228,000000,19.21,19.28,19.165,19.17,13386,0
+AWAY.US,D,20240229,000000,19.28,19.46,19.24,19.33,25160,0
+AWAY.US,D,20240301,000000,19.39,19.6202,19.34,19.61,34200,0
+AWAY.US,D,20240304,000000,19.45,19.56,19.35,19.35,30163,0
+AWAY.US,D,20240305,000000,19.28,19.33,19.151,19.18,19578,0
+AWAY.US,D,20240306,000000,19.35,19.582,19.35,19.48,11357,0
+AWAY.US,D,20240307,000000,19.55,19.665,19.55,19.63,25569,0
+AWAY.US,D,20240308,000000,19.68,19.9,19.61,19.74,15435,0
+AWAY.US,D,20240311,000000,19.68,19.7543,19.58,19.69,9482,0
+AWAY.US,D,20240312,000000,19.68,19.68,19.5,19.65,20194,0
+AWAY.US,D,20240313,000000,19.61,19.74,19.48,19.62,14223,0
+AWAY.US,D,20240314,000000,19.7,19.7001,19.6,19.65,8093,0
+AWAY.US,D,20240315,000000,19.65,19.8,19.64,19.7,10880,0
+AWAY.US,D,20240318,000000,19.83,19.84,19.68,19.72,17296,0
+AWAY.US,D,20240319,000000,19.64,19.81,19.55,19.75,7746,0
+AWAY.US,D,20240320,000000,19.76,20.48,19.76,20.43,40039,0
+AWAY.US,D,20240321,000000,20.55,20.6,20.35,20.51,19874,0
+AWAY.US,D,20240322,000000,20.49,20.52,20.41,20.4497,8858,0
+AWAY.US,D,20240325,000000,20.45,20.63,20.41,20.57,16393,0
+AWAY.US,D,20240326,000000,20.68,20.6948,20.45,20.45,10488,0
+AWAY.US,D,20240327,000000,20.47,20.47,20.24,20.4006,24830,0
+AWAY.US,D,20240328,000000,20.48,20.585,20.42,20.47,17420,0
+AWAY.US,D,20240401,000000,20.46,20.58,20.257,20.4754,15241,0
+AWAY.US,D,20240402,000000,20.21,20.36,20.18,20.3,8604,0
+AWAY.US,D,20240403,000000,20.12,20.36625,20.1,20.335,10570,0
+AWAY.US,D,20240404,000000,20.48,20.56,19.931,20.02,11621,0
+AWAY.US,D,20240405,000000,19.99,20.35,19.99,20.35,10312,0
+AWAY.US,D,20240408,000000,20.42,20.42,20.24,20.24,8189,0
+AWAY.US,D,20240409,000000,20.3,20.49,20.2,20.46,21091,0
+AWAY.US,D,20240410,000000,20.12,20.29,20.02,20.19,10221,0
+AWAY.US,D,20240411,000000,20.24,20.503,20.18,20.5,12907,0
+AWAY.US,D,20240412,000000,20.31,20.31,19.88,19.96,21196,0
+AWAY.US,D,20240415,000000,20.05,20.05,19.44,19.47,23308,0
+AWAY.US,D,20240416,000000,19.38,19.44,19.29,19.373,27490,0
+AWAY.US,D,20240417,000000,19.72,19.72,19.2725,19.3722,13311,0
+AWAY.US,D,20240418,000000,19.51,19.61,19.36,19.36,22140,0
+AWAY.US,D,20240419,000000,19.27,19.31,19.14,19.151,13087,0
+AWAY.US,D,20240422,000000,19.29,19.5,19.22,19.4418,9252,0
+AWAY.US,D,20240423,000000,19.6,19.95,19.6,19.95,9576,0
+AWAY.US,D,20240424,000000,19.83,19.9,19.67,19.84,19367,0
+AWAY.US,D,20240425,000000,19.55,19.87,19.47,19.7734,39748,0
+AWAY.US,D,20240426,000000,19.94,20.1128,19.9,20.1,11286,0
+AWAY.US,D,20240429,000000,20.01,20.1,19.8,20,4867,0
+AWAY.US,D,20240430,000000,19.86,19.895,19.65,19.65,4342,0
+AWAY.US,D,20240501,000000,19.59,19.93,19.52,19.6609,5442,0
+AWAY.US,D,20240502,000000,19.808,20.16,19.68,20.153,19766,0
+AWAY.US,D,20240503,000000,20.35,20.37,20.12,20.1709,9471,0
+AWAY.US,D,20240506,000000,20.29,20.45,20.29,20.43,16989,0
+AWAY.US,D,20240507,000000,20.4683,20.4683,20.21,20.22,14300,0
+AWAY.US,D,20240508,000000,19.94,20.0099,19.74,20,19320,0
+AWAY.US,D,20240509,000000,19.83,20.02,19.83,19.95,14091,0
+AWAY.US,D,20240510,000000,20.06,20.06,19.92,19.9403,4770,0
+AWAY.US,D,20240513,000000,20.13,20.24,19.95,20.15,13730,0
+AWAY.US,D,20240514,000000,20.16,20.32,20.0412,20.31,10079,0
+AWAY.US,D,20240515,000000,20.34,20.5,20.2238,20.4993,13468,0
+AWAY.US,D,20240516,000000,20.41,20.4766,20.3,20.37,8456,0
+AWAY.US,D,20240517,000000,20.43,20.7062,20.43,20.62,13089,0
+AWAY.US,D,20240520,000000,20.55,20.64,20.54,20.6,14670,0
+AWAY.US,D,20240521,000000,20.52,20.58,20.32,20.38,7549,0
+AWAY.US,D,20240522,000000,20.26,20.34,20.0604,20.1,12541,0
+AWAY.US,D,20240523,000000,20.1,20.1,19.65,19.72,31633,0
+AWAY.US,D,20240524,000000,19.75,19.92,19.6899,19.9,16481,0
+AWAY.US,D,20240528,000000,19.91,19.99,19.72,19.8098,18776,0
+AWAY.US,D,20240529,000000,19.57,19.6803,19.51,19.6373,49072,0
+AWAY.US,D,20240530,000000,19.73,19.99,19.53,19.8015,22144,0
+AWAY.US,D,20240531,000000,19.84,19.88,19.6607,19.86,7852,0
+AWAY.US,D,20240603,000000,19.95,20.05,19.8,19.9,13078,0
+AWAY.US,D,20240604,000000,19.77,19.88,19.64,19.7,31135,0
+AWAY.US,D,20240605,000000,19.9412,20.05,19.88,20.045,6522,0
+AWAY.US,D,20240606,000000,20.05,20.2295,19.9811,20.09,10087,0
+AWAY.US,D,20240607,000000,19.92,19.98,19.83,19.84,14432,0
+AWAY.US,D,20240610,000000,19.76,19.9074,19.7411,19.8954,13496,0
+AWAY.US,D,20240611,000000,19.78,19.79,19.671,19.74,7537,0
+AWAY.US,D,20240612,000000,20.03,20.2,19.87,20.03,9993,0
+AWAY.US,D,20240613,000000,20.03,20.0396,19.6876,19.74,13381,0
+AWAY.US,D,20240614,000000,19.59,19.59,19.36,19.5,12702,0
+AWAY.US,D,20240617,000000,19.41,19.6032,19.3239,19.59,15849,0
+AWAY.US,D,20240618,000000,19.55,19.75,19.4963,19.75,13737,0
+AWAY.US,D,20240620,000000,19.67,19.77,19.61,19.66,32895,0
+AWAY.US,D,20240621,000000,19.61,19.62,19.4616,19.62,12010,0
+AWAY.US,D,20240624,000000,19.65,19.81,19.53,19.6607,10953,0
+AWAY.US,D,20240625,000000,19.62,19.79,19.62,19.67,10846,0
+AWAY.US,D,20240626,000000,19.5,19.5825,19.43,19.49,12233,0
+AWAY.US,D,20240627,000000,19.44,19.55,19.44,19.5419,7889,0
+AWAY.US,D,20240628,000000,19.47,19.61,19.36,19.55,12670,0
+AWAY.US,D,20240701,000000,19.61,19.61,19.3675,19.3967,4798,0
+AWAY.US,D,20240702,000000,19.26,19.4099,19.26,19.4,14432,0
+AWAY.US,D,20240703,000000,19.4,19.716,19.4,19.6688,5188,0
+AWAY.US,D,20240705,000000,19.71,19.78,19.62,19.77,13479,0
+AWAY.US,D,20240708,000000,19.63,19.79,19.63,19.73,13358,0
+AWAY.US,D,20240709,000000,19.74,19.875,19.65,19.809,12051,0
+AWAY.US,D,20240710,000000,19.87,19.91,19.73,19.82,15562,0
+AWAY.US,D,20240711,000000,19.99,20.08,19.934,20.08,24898,0
+AWAY.US,D,20240712,000000,20.14,20.25,19.966,20.21,12917,0
+AWAY.US,D,20240715,000000,20.24,20.24,19.96,20.08,11709,0
+AWAY.US,D,20240716,000000,20.13,20.45,20.097,20.39,12135,0
+AWAY.US,D,20240717,000000,20.22,20.25,19.9701,19.99,13954,0
+AWAY.US,D,20240718,000000,20,20.12,19.72,19.75,20041,0
+AWAY.US,D,20240719,000000,19.65,19.79,19.65,19.74,3661,0
+AWAY.US,D,20240722,000000,19.74,19.8468,19.5901,19.83,11086,0
+AWAY.US,D,20240723,000000,19.68,19.83,19.68,19.72,11699,0
+AWAY.US,D,20240724,000000,19.67,19.67,19.2969,19.2969,8934,0
+AWAY.US,D,20240725,000000,19.15,19.42,18.97,19.13,23750,0
+AWAY.US,D,20240726,000000,19.34,19.49,19.171,19.3,6758,0
+AWAY.US,D,20240729,000000,19.28,19.31,19.17,19.2444,10300,0
+AWAY.US,D,20240730,000000,19.31,19.36,19.17,19.25,170833,0
+AWAY.US,D,20240731,000000,19.58,19.58,19.3,19.3,13728,0
+AWAY.US,D,20240801,000000,19.31,19.325,18.52,18.6369,7950,0
+AWAY.US,D,20240802,000000,18.28,18.28,18,18.0468,57690,0
+AWAY.US,D,20240805,000000,17.19,17.74,17.13,17.6268,13972,0
+AWAY.US,D,20240806,000000,17.74,18.26,17.704,18.17,18546,0
+AWAY.US,D,20240807,000000,18.11,18.11,17.66,17.66,13721,0
+AWAY.US,D,20240808,000000,17.78,18.13,17.67,18.13,13058,0
+AWAY.US,D,20240809,000000,18.17,18.17,17.97,18.06,13857,0
+AWAY.US,D,20240812,000000,18.1,18.1151,17.96,17.97,20220,0
+AWAY.US,D,20240813,000000,18.1,18.385,17.991,18.385,9532,0
+AWAY.US,D,20240814,000000,18.42,18.42,18.14,18.26,9596,0
+AWAY.US,D,20240815,000000,18.24,18.44,18.22,18.43,10789,0
+AWAY.US,D,20240816,000000,18.38,18.43,18.11,18.3216,17493,0
+AWAY.US,D,20240819,000000,18.43,18.7899,18.275,18.7602,14270,0
+AWAY.US,D,20240820,000000,18.69,18.69,18.45,18.45,12935,0
+AWAY.US,D,20240821,000000,18.49,18.75,18.45,18.75,7348,0
+AWAY.US,D,20240822,000000,18.67,18.67,18.4403,18.4403,11248,0
+AWAY.US,D,20240823,000000,18.57,18.92,18.51,18.91,16253,0
+AWAY.US,D,20240826,000000,18.93,18.93,18.72,18.76,6076,0
+AWAY.US,D,20240827,000000,18.85,19.0746,18.85,19.038,26450,0
+AWAY.US,D,20240828,000000,18.89,18.93,18.75,18.75,5610,0
+AWAY.US,D,20240829,000000,18.92,19.0178,18.77,18.93,14650,0
+AWAY.US,D,20240830,000000,19.04,19.045,18.8815,18.951,12544,0
+AWAY.US,D,20240903,000000,18.91,18.91,18.36,18.54,5543,0
+AWAY.US,D,20240904,000000,18.49,18.72,18.36,18.59,12759,0
+AWAY.US,D,20240905,000000,18.68,18.77,18.6,18.642,11346,0
+AWAY.US,D,20240906,000000,18.65,18.75,18.24,18.35,6241,0
+AWAY.US,D,20240909,000000,18.38,18.5,18.2709,18.4303,14331,0
+AWAY.US,D,20240910,000000,18.4,18.4,18.16,18.33,5421,0
+AWAY.US,D,20240911,000000,18.25,18.5,18.25,18.4993,9342,0
+AWAY.US,D,20240912,000000,18.58,18.71,18.58,18.68,10786,0
+AWAY.US,D,20240913,000000,18.77,18.87,18.77,18.87,3705,0
+AWAY.US,D,20240916,000000,18.89,18.96,18.89,18.96,3459,0
+AWAY.US,D,20240917,000000,19.02,19.17,18.98,19.1,8708,0
+AWAY.US,D,20240918,000000,19.2,19.45,19.11,19.2031,4026,0
+AWAY.US,D,20240919,000000,19.68,19.69,19.57,19.57,8436,0
+AWAY.US,D,20240920,000000,19.51,19.51,19.4158,19.47,3698,0
+AWAY.US,D,20240923,000000,19.54,19.55,19.42,19.5,8196,0
+AWAY.US,D,20240924,000000,19.75,20,19.72,20,8907,0
+AWAY.US,D,20240925,000000,19.8777,19.8777,19.62,19.64,9199,0
+AWAY.US,D,20240926,000000,20.25,20.25,20.02,20.25,9091,0
+AWAY.US,D,20240927,000000,20.51,20.7,20.35,20.62,16874,0
+AWAY.US,D,20240930,000000,20.49,20.57,20.28,20.3518,16173,0
+AWAY.US,D,20241001,000000,20.4,20.4,20.041,20.23,3933,0
+AWAY.US,D,20241002,000000,20.22,20.34,20.06,20.34,26585,0
+AWAY.US,D,20241003,000000,19.99,20.04,19.9001,19.95,11479,0
+AWAY.US,D,20241004,000000,20.41,20.62,20.31,20.61,52423,0
+AWAY.US,D,20241007,000000,20.58,20.7,20.53,20.61,13120,0
+AWAY.US,D,20241008,000000,20.15,20.26,19.86,20.2348,12476,0
+AWAY.US,D,20241009,000000,20.16,20.2955,20.16,20.2769,7332,0
+AWAY.US,D,20241010,000000,20.29,20.29,20.2101,20.26,4787,0
+AWAY.US,D,20241011,000000,20.32,20.6483,20.09,20.6483,8644,0
+AWAY.US,D,20241014,000000,20.31,20.336638,20.23,20.2677,15136,0
+AWAY.US,D,20241015,000000,20.09,20.11,19.97,20.07,21012,0
+AWAY.US,D,20241016,000000,20.11,20.24,20.11,20.2,25107,0
+AWAY.US,D,20241017,000000,20.2,20.2,20.14,20.18,4504,0
+AWAY.US,D,20241018,000000,20.34,20.41,20.28,20.41,8842,0
+AWAY.US,D,20241021,000000,20.3,20.38,20.16,20.3309,6677,0
+AWAY.US,D,20241022,000000,20.27,20.38,20.2,20.3634,2715,0
+AWAY.US,D,20241023,000000,20.26,20.26,20.04,20.09,6018,0
+AWAY.US,D,20241024,000000,20.09,20.13,20.03,20.12,4994,0
+AWAY.US,D,20241025,000000,20.15,20.21,19.95,20.075,15616,0
+AWAY.US,D,20241028,000000,20.35,20.51,20.35,20.51,10589,0
+AWAY.US,D,20241029,000000,20.46,20.5645,20.405,20.511,8109,0
+AWAY.US,D,20241030,000000,20.39,20.77,20.16,20.57,15631,0
+AWAY.US,D,20241031,000000,20.47,20.47,20.145,20.17,2864,0
+AWAY.US,D,20241101,000000,20.29,20.44,20.28,20.2871,4084,0
+AWAY.US,D,20241104,000000,20.43,20.56,20.03,20.4055,7181,0
+AWAY.US,D,20241105,000000,20.58,20.8303,20.49,20.8303,16470,0
+AWAY.US,D,20241106,000000,20.9,21.11,20.771,21.07,24665,0
+AWAY.US,D,20241107,000000,21.59,21.615,21.43,21.47,25046,0
+AWAY.US,D,20241108,000000,21.2,21.25,20.99,21.18,9531,0
+AWAY.US,D,20241111,000000,21.48,21.48,21.2,21.42,27640,0
+AWAY.US,D,20241112,000000,21.08,21.3,20.785,20.92,15996,0
+AWAY.US,D,20241113,000000,20.885,21.05,20.8617,20.87,9712,0
+AWAY.US,D,20241114,000000,20.8959,21.05,20.8959,20.91,5643,0
+AWAY.US,D,20241115,000000,20.96,21.13,20.94,21.03,13618,0
+AWAY.US,D,20241118,000000,21.01,21.01,20.81,21,10508,0
+AWAY.US,D,20241119,000000,20.74,21.08,20.5,21.0763,9634,0
+AWAY.US,D,20241120,000000,21.1302,21.2189,21.11,21.2189,7589,0
+AWAY.US,D,20241121,000000,21.14,21.405,21.1223,21.405,6939,0
+AWAY.US,D,20241122,000000,21.14,21.58,21.14,21.55,7708,0
+AWAY.US,D,20241125,000000,21.649,22,21.5,21.89,23994,0
+AWAY.US,D,20241126,000000,21.75,21.94,21.7411,21.9,11044,0
+AWAY.US,D,20241127,000000,22.22,22.32,21.93,22.05,9180,0
+AWAY.US,D,20241129,000000,22.05,22.28,21.94,22.2611,3870,0
+AWAY.US,D,20241202,000000,22.26,22.26,22.11,22.2504,9979,0
+AWAY.US,D,20241203,000000,22.25,22.41,21.89,22.235,9934,0
+AWAY.US,D,20241204,000000,22.1929,22.43,22.1506,22.43,23686,0
+AWAY.US,D,20241205,000000,22.55,22.64,22.3,22.3,17980,0
+AWAY.US,D,20241206,000000,22.46,22.54,22.31,22.37,8789,0
+AWAY.US,D,20241209,000000,22.55,22.92,22.54,22.56,9702,0
+AWAY.US,D,20241210,000000,22.2722,22.38,22.22,22.22,12463,0
+AWAY.US,D,20241211,000000,22.16,22.32,22.04,22.28,21936,0
+AWAY.US,D,20241212,000000,22.24,22.33,22.02,22.02,7450,0
+AWAY.US,D,20241213,000000,21.93,21.93,21.78,21.8,5697,0
+AWAY.US,D,20241216,000000,21.8,21.96,21.68,21.7804,11873,0
+AWAY.US,D,20241217,000000,21.69,21.85,21.65,21.85,10298,0
+AWAY.US,D,20241218,000000,21.81,22.01,21.11,21.11,32456,0
+AWAY.US,D,20241219,000000,21.39,21.4,21.19,21.2329,8418,0
+AWAY.US,D,20241220,000000,21.08,21.48,20.86,21.3308,10313,0
+AWAY.US,D,20241223,000000,21.6728,21.76,21.455,21.76,16157,0
+AWAY.US,D,20241224,000000,21.64,21.79,21.64,21.79,3608,0
+AWAY.US,D,20241226,000000,21.65,21.99,21.55,21.88,21063,0
+AWAY.US,D,20241227,000000,21.71,21.73,21.48,21.6323,21878,0
+AWAY.US,D,20241230,000000,21.3602,21.53,21.28,21.48,16731,0
+AWAY.US,D,20241231,000000,21.51,21.6401,21.422,21.44,16233,0
+AWAY.US,D,20250102,000000,21.4349,21.45,21.211,21.29,35829,0
+AWAY.US,D,20250103,000000,21.39,21.5735,21.36,21.54,9736,0
+AWAY.US,D,20250106,000000,21.8616,21.8616,21.52,21.58,16907,0
+AWAY.US,D,20250107,000000,21.67,21.7,21.3795,21.3795,6229,0
+AWAY.US,D,20250108,000000,21.13,21.18,20.885,21.03,14437,0
+AWAY.US,D,20250110,000000,20.771,20.79,20.47,20.53,5940,0
+AWAY.US,D,20250113,000000,20.25,20.4,20.25,20.4,5709,0
+AWAY.US,D,20250114,000000,20.63,20.744,20.54,20.645,24387,0
+AWAY.US,D,20250115,000000,21.093,21.1571,21.05,21.0943,7788,0
+AWAY.US,D,20250116,000000,21.04,21.2021,21.04,21.15,7973,0
+AWAY.US,D,20250117,000000,21.34,21.4462,21.33,21.3542,7481,0
+AWAY.US,D,20250121,000000,21.541,21.58,21.41,21.43,8601,0
+AWAY.US,D,20250122,000000,21.36,21.39,21.18,21.18,12363,0
+AWAY.US,D,20250123,000000,21.22,21.67,21.22,21.64,17097,0
+AWAY.US,D,20250124,000000,21.7119,21.785,21.654,21.67,5590,0
+AWAY.US,D,20250127,000000,21.47,21.64,21.32,21.5314,10632,0
+AWAY.US,D,20250128,000000,21.62,21.835,21.62,21.83,8417,0
+AWAY.US,D,20250129,000000,21.8475,21.85,21.67,21.73,4592,0
+AWAY.US,D,20250130,000000,21.92,22.025,21.82,21.92,14970,0
+AWAY.US,D,20250131,000000,21.89,22.02,21.73,21.73,13043,0
+AWAY.US,D,20250203,000000,21.2574,21.85,21.2574,21.71,6551,0
+AWAY.US,D,20250204,000000,21.98,22,21.86,21.99,5483,0
+AWAY.US,D,20250205,000000,21.815,21.98,21.815,21.85,5127,0
+AWAY.US,D,20250206,000000,21.828,21.99,21.828,21.96,6670,0
+AWAY.US,D,20250207,000000,22.39,22.455,22.21,22.23,8935,0
+AWAY.US,D,20250210,000000,22.53,22.56,22.43,22.46,4474,0
+AWAY.US,D,20250211,000000,22.295,22.3,22.11,22.13,10071,0
+AWAY.US,D,20250212,000000,21.991,22.27,21.82,22.27,6794,0
+AWAY.US,D,20250213,000000,22.21,22.4299,22.2,22.39,29427,0
+AWAY.US,D,20250214,000000,22.7,22.78,22.59,22.6111,9344,0
+AWAY.US,D,20250218,000000,22.73,22.9,22.6175,22.63,60670,0
+AWAY.US,D,20250219,000000,22.61,22.87,22.43,22.51,7928,0
+AWAY.US,D,20250220,000000,22.6289,22.67,22.4,22.67,18968,0
+AWAY.US,D,20250221,000000,22.872,22.872,22.13,22.2,5959,0
+AWAY.US,D,20250224,000000,22.3861,22.3861,22.05,22.14,6106,0
+AWAY.US,D,20250225,000000,22.0409,22.0409,21.6033,21.8304,52348,0
+AWAY.US,D,20250226,000000,21.55,21.73,21.44,21.45,13885,0
+AWAY.US,D,20250227,000000,21.45,21.74,21.14,21.1403,8996,0
+AWAY.US,D,20250228,000000,21.0361,21.1859,20.9251,21.16,4786,0
+AWAY.US,D,20250303,000000,21.3499,21.5161,20.93,20.97,22125,0
+AWAY.US,D,20250304,000000,20.92,21.0938,20.48,20.87,17020,0
+AWAY.US,D,20250305,000000,21.03,21.3898,21.02,21.3898,7678,0
+AWAY.US,D,20250306,000000,20.98,21.21,20.75,20.82,7200,0
+AWAY.US,D,20250307,000000,20.84,21.1155,20.71,21.0983,7551,0
+AWAY.US,D,20250310,000000,20.68,20.82,20.1903,20.31,8919,0
+AWAY.US,D,20250311,000000,20.4509,20.4509,19.98,20.12,5373,0
+AWAY.US,D,20250312,000000,20.3054,20.3054,19.92,20.0769,23566,0
+AWAY.US,D,20250313,000000,19.9139,19.92,19.64,19.64,7455,0
+AWAY.US,D,20250314,000000,19.93,20.1379,19.93,20.13,5236,0
+AWAY.US,D,20250317,000000,20.3099,20.72,20.1599,20.66,10640,0
+AWAY.US,D,20250318,000000,20.6424,20.6424,20.29,20.35,5928,0
+AWAY.US,D,20250319,000000,20.2487,20.62,20.2487,20.5,9478,0
+AWAY.US,D,20250320,000000,20.45,20.606495,20.34,20.5031,2678,0
+AWAY.US,D,20250321,000000,20.24,20.48,20.22,20.48,17548,0
+AWAY.US,D,20250324,000000,20.01,20.86,20.01,20.86,12549,0
+AWAY.US,D,20250325,000000,20.96,21,20.8725,20.92,6254,0
+AWAY.US,D,20250326,000000,21.1939,21.1939,20.0001,20.68,5522,0
+AWAY.US,D,20250327,000000,20.61,20.695,20.56,20.6235,3806,0
+AWAY.US,D,20250328,000000,20.2,20.47,19.985,19.99,3467,0
+AWAY.US,D,20250331,000000,19.87,19.87,19.5529,19.8401,4734,0
+AWAY.US,D,20250401,000000,19.8965,19.8965,19.57,19.85,5570,0
+AWAY.US,D,20250402,000000,19.82,20.12,19.69,20.095,4997,0
+AWAY.US,D,20250403,000000,19.56,19.575,19.19,19.48,38700,0
+AWAY.US,D,20250404,000000,18.53,18.53,17.51,17.679,15116,0
+AWAY.US,D,20250407,000000,17,17.4501,16.9,17.29,15009,0
+AWAY.US,D,20250408,000000,18.07,18.09,17.01,17.12,15706,0
+AWAY.US,D,20250409,000000,17.33,18.9299,17.159,18.76,11549,0
+AWAY.US,D,20250410,000000,18.55,18.55,18.01,18.3989,13568,0
+AWAY.US,D,20250411,000000,18.376,18.7355,18.18,18.7355,19994,0
+AWAY.US,D,20250414,000000,19.08,19.08,18.9,18.9445,6707,0
+AWAY.US,D,20250415,000000,19.135,19.135,18.99,19.06,6219,0
+AWAY.US,D,20250416,000000,19.0792,19.0792,18.83,18.85,16388,0
+AWAY.US,D,20250417,000000,18.8233,19.1,18.8233,18.9951,4810,0
+AWAY.US,D,20250421,000000,18.965,18.965,18.57,18.777,6694,0
+AWAY.US,D,20250422,000000,18.8,19.07,18.75,18.9903,5443,0
+AWAY.US,D,20250423,000000,19.37,19.6099,19.14,19.225,6358,0
+AWAY.US,D,20250424,000000,19.4,19.6,19.3,19.595,12513,0
+AWAY.US,D,20250425,000000,19.4339,19.6,19.4339,19.6,18310,0
+AWAY.US,D,20250428,000000,19.5834,20.0072,19.5834,19.745,3354,0
+AWAY.US,D,20250429,000000,19.54,19.92,19.54,19.86,32797,0
+AWAY.US,D,20250430,000000,19.47,19.8,19.33,19.8,9721,0
+AWAY.US,D,20250501,000000,19.96,20.04,19.91,19.9839,7687,0
+AWAY.US,D,20250502,000000,20.12,20.43,20.12,20.3167,8038,0
+AWAY.US,D,20250505,000000,20.31,20.43,20.29,20.345,14775,0
+AWAY.US,D,20250506,000000,19.99,20.27,19.99,20.1879,2205,0
+AWAY.US,D,20250507,000000,20.1619,20.2,20.07,20.07,7644,0
+AWAY.US,D,20250508,000000,20,20.2649,20,20.1024,2420,0
+AWAY.US,D,20250509,000000,20.28,20.34,20.2216,20.305,6077,0
+AWAY.US,D,20250512,000000,20.865,20.96,20.75,20.96,7389,0
+AWAY.US,D,20250513,000000,20.85,21.45,20.85,21.45,9367,0
+AWAY.US,D,20250514,000000,21.38,21.46,21.27,21.27,7356,0
+AWAY.US,D,20250515,000000,21.65,21.65,21.1574,21.235,8155,0
+AWAY.US,D,20250516,000000,20.95,21.35,20.95,21.35,5366,0
+AWAY.US,D,20250519,000000,21.0313,21.3,21.0313,21.3,5066,0
+AWAY.US,D,20250520,000000,21.1,21.19,20.82,21.19,65867,0
+AWAY.US,D,20250521,000000,21.19,21.19,20.85,20.85,2005,0
+AWAY.US,D,20250522,000000,20.6669,20.78,20.63,20.75,7826,0
+AWAY.US,D,20250523,000000,20.59,20.9,20.57,20.8869,3812,0
+AWAY.US,D,20250527,000000,21.08,21.36,20.26,21.295,57450,0
+AWAY.US,D,20250528,000000,21.26,21.4,21.26,21.3474,10531,0
+AWAY.US,D,20250529,000000,21.51,21.53,21.2501,21.32,3160,0
+AWAY.US,D,20250530,000000,21.03,21.15,20.951,21.15,13374,0
+AWAY.US,D,20250602,000000,21.15,21.2419,21.12,21.2419,1776,0
+AWAY.US,D,20250603,000000,21.1004,21.2493,21.1004,21.23,5606,0
+AWAY.US,D,20250604,000000,21.17,21.345,21.17,21.345,7607,0
+AWAY.US,D,20250605,000000,21.3,21.496,21.3,21.43,5049,0
+AWAY.US,D,20250606,000000,21.4,21.71,21.4,21.7062,5084,0
+AWAY.US,D,20250609,000000,21.63,21.9,21.63,21.9,8662,0
+AWAY.US,D,20250610,000000,21.88,21.93,21,21.856,5983,0
+AWAY.US,D,20250611,000000,21.9,22,21.8158,21.8158,4927,0
+AWAY.US,D,20250612,000000,21.7,21.75,21.61,21.6901,3700,0
+AWAY.US,D,20250613,000000,21.2851,21.2851,20.96,20.96,7407,0
+AWAY.US,D,20250616,000000,21.27,21.38,21.27,21.3504,2473,0
+AWAY.US,D,20250617,000000,21.03,21.045,20.88,20.88,3693,0
+AWAY.US,D,20250618,000000,20.51,20.995,20.51,20.8205,3899,0
+AWAY.US,D,20250620,000000,20.75,20.75,20.54,20.575,1913,0
+AWAY.US,D,20250623,000000,20.09,20.5265,20.09,20.5265,11063,0
+AWAY.US,D,20250624,000000,20.77,21.28,20.77,21.265,5215,0
+AWAY.US,D,20250625,000000,21.08,21.1518,21.08,21.135,12315,0
+AWAY.US,D,20250626,000000,21.01,21.5,21.01,21.5,6875,0
+AWAY.US,D,20250627,000000,21.3274,21.45,21.31,21.4,23432,0
+AWAY.US,D,20250630,000000,21.43,21.57,21.43,21.52,4031,0
+AWAY.US,D,20250701,000000,21.68,21.83,21.55,21.7699,5640,0
+AWAY.US,D,20250702,000000,21.51,21.67,21.51,21.67,5728,0
+AWAY.US,D,20250703,000000,21.9,22.2,21.87,22.15,14354,0
+AWAY.US,D,20250707,000000,22.03,22.4,22.03,22.09,13645,0
+AWAY.US,D,20250708,000000,22.2,22.4815,22.2,22.32,26832,0
+AWAY.US,D,20250709,000000,22.28,22.46,22.28,22.3502,8021,0
+AWAY.US,D,20250710,000000,22.38,22.5,22.25,22.4403,7105,0
+AWAY.US,D,20250711,000000,22.2,22.265,22.1501,22.1706,4646,0
+AWAY.US,D,20250714,000000,22.2598,22.2598,22.089,22.1751,4531,0
+AWAY.US,D,20250715,000000,22.12,22.25,22,22.0353,6837,0
+AWAY.US,D,20250716,000000,22.1004,22.158,22.065,22.158,1747,0
+AWAY.US,D,20250717,000000,22.1168,22.17,22.1096,22.1378,5609,0
+AWAY.US,D,20250718,000000,22.27,22.34,22.1201,22.18,4512,0
+AWAY.US,D,20250721,000000,22.09,22.3155,22.09,22.2817,5225,0
+AWAY.US,D,20250722,000000,22.19,22.46,22.19,22.4429,4264,0
+AWAY.US,D,20250723,000000,22.6,22.7194,22.43,22.7194,4809,0
+AWAY.US,D,20250724,000000,22.65,22.7,22.6001,22.6334,4107,0
+AWAY.US,D,20250725,000000,22.3817,22.5403,22.3817,22.5403,6647,0
+AWAY.US,D,20250728,000000,22.33,22.33,22.21,22.26,16904,0
+AWAY.US,D,20250729,000000,22.339,22.339,21.98,21.98,6848,0
+AWAY.US,D,20250730,000000,21.6,21.62,21.4794,21.4794,6893,0
+AWAY.US,D,20250731,000000,21.415,21.4684,21.31,21.31,4077,0
+AWAY.US,D,20250801,000000,20.96,21.15,20.891,20.9,39699,0
+AWAY.US,D,20250804,000000,21.53,21.53,21.34,21.36,37781,0
+AWAY.US,D,20250805,000000,21.721,21.721,21.35,21.44,40425,0
+AWAY.US,D,20250806,000000,21.17,21.515,21.17,21.5143,5271,0
+AWAY.US,D,20250807,000000,21.29,21.41,21.065,21.2394,2600,0
+AWAY.US,D,20250808,000000,21.37,21.43,21.24,21.3,9226,0
+AWAY.US,D,20250811,000000,21.22,21.273,21.1756,21.1756,4449,0
+AWAY.US,D,20250812,000000,21.2,21.47,21.18,21.4479,15119,0
+AWAY.US,D,20250813,000000,21.9152,22,21.57,21.8,9914,0
+AWAY.US,D,20250814,000000,21.51,21.6294,21.51,21.5915,3673,0
+AWAY.US,D,20250815,000000,21.48,21.72,21.48,21.6353,5822,0
+AWAY.US,D,20250818,000000,21.923,21.923,21.57,21.675,19349,0
+AWAY.US,D,20250819,000000,21.75,21.95,21.75,21.8446,8141,0
+AWAY.US,D,20250820,000000,21.57,21.6618,21.55,21.6618,2682,0
+AWAY.US,D,20250821,000000,21.4355,21.5926,21.4355,21.5926,3822,0
+AWAY.US,D,20250822,000000,21.59,22.21,21.59,22.12,11929,0
+AWAY.US,D,20250825,000000,21.99,22.13,21.97,21.97,21202,0
+AWAY.US,D,20250826,000000,21.92,21.99,21.92,21.97,10320,0
+AWAY.US,D,20250827,000000,21.875,22.05,21.875,22.0203,4757,0
+AWAY.US,D,20250828,000000,22.0419,22.3,22.0419,22.3,5408,0
+AWAY.US,D,20250829,000000,22.235,22.3,22.2,22.3,3213,0
+AWAY.US,D,20250902,000000,21.65,21.73,21.63,21.705,8755,0
+AWAY.US,D,20250903,000000,21.88,21.88,21.7208,21.7652,2857,0
+AWAY.US,D,20250904,000000,21.7,21.92,21.6601,21.9178,11462,0
+AWAY.US,D,20250905,000000,22.1,22.185,21.8801,21.94,4357,0
+AWAY.US,D,20250908,000000,21.9833,22.1344,21.97,22.1344,10759,0
+AWAY.US,D,20250909,000000,21.82,22.09,21.82,22.09,3512,0
+AWAY.US,D,20250910,000000,22.21,22.21,21.9929,22.0306,3004,0
+AWAY.US,D,20250911,000000,22.245,22.5393,22.245,22.5393,7022,0
+AWAY.US,D,20250912,000000,22.24,22.41,22.24,22.385,6087,0
+AWAY.US,D,20250915,000000,22.5,22.78,22.15,22.78,13466,0
+AWAY.US,D,20250916,000000,22.7,22.8,22.67,22.7382,4135,0
+AWAY.US,D,20250917,000000,22.73,23.19,22.73,22.95,14225,0
+AWAY.US,D,20250918,000000,22.7897,23.0425,22.7897,23.03,9032,0
+AWAY.US,D,20250919,000000,23.08,23.235,23.07,23.0766,27931,0
+AWAY.US,D,20250922,000000,22.883,23.055,22.883,23,9978,0
+AWAY.US,D,20250923,000000,22.8975,22.985,22.755,22.7765,8521,0
+AWAY.US,D,20250924,000000,22.54,22.54,22.3806,22.3806,2047,0
+AWAY.US,D,20250925,000000,22.16,22.29,22.14,22.155,4611,0
+AWAY.US,D,20250926,000000,22.09,22.34,22.09,22.34,6179,0
+AWAY.US,D,20250929,000000,22.44,22.49,22.3163,22.44,8808,0
+AWAY.US,D,20250930,000000,22.415,22.415,22.16,22.265,11513,0
+AWAY.US,D,20251001,000000,22.25,22.28,22.211,22.25,5094,0
+AWAY.US,D,20251002,000000,22.16,22.21,22,22.19,6133,0
+AWAY.US,D,20251003,000000,22.26,22.33,22.2,22.2497,7456,0
+AWAY.US,D,20251006,000000,22.15,22.4,22.15,22.22,6148,0
+AWAY.US,D,20251007,000000,22.151,22.24,21.78,21.86,3435,0
+AWAY.US,D,20251008,000000,21.9064,21.94,21.8816,21.9022,8114,0
+AWAY.US,D,20251009,000000,21.91,21.94,21.63,21.69,3433,0
+AWAY.US,D,20251010,000000,21.46,21.72,21.11,21.1835,3106,0
+AWAY.US,D,20251013,000000,21.38,21.43,21.33,21.42,3145,0
+AWAY.US,D,20251014,000000,21.364,21.55,21.13,21.5356,7398,0
+AWAY.US,D,20251015,000000,21.675,21.7099,21.45,21.49,3533,0
+AWAY.US,D,20251016,000000,21.52,21.6,21.28,21.34,8374,0
+AWAY.US,D,20251017,000000,21.3,21.4025,21.21,21.3803,4072,0
+AWAY.US,D,20251020,000000,21.441,21.635,21.39,21.6,6563,0
+AWAY.US,D,20251021,000000,21.5999,21.5999,21.441,21.53,5243,0
+AWAY.US,D,20251022,000000,21.55,21.75,21.03,21.66,6009,0
+AWAY.US,D,20251023,000000,21.72,21.73,21.68,21.68,5005,0
+AWAY.US,D,20251024,000000,21.93,21.93,21.83,21.8537,10232,0
+AWAY.US,D,20251027,000000,21.9,21.9982,21.65,21.995,8022,0
+AWAY.US,D,20251028,000000,21.8625,21.94,21.74,21.7547,6586,0
+AWAY.US,D,20251029,000000,21.7089,21.79,21.39,21.39,5916,0
+AWAY.US,D,20251030,000000,21.3234,21.44,21.1,21.3554,9236,0
+AWAY.US,D,20251031,000000,21.2114,21.38,21.2114,21.3502,6203,0
+AWAY.US,D,20251103,000000,21.245,21.39,21.245,21.3198,5560,0
+AWAY.US,D,20251104,000000,21.04,21.04,20.91,20.92,6980,0
+AWAY.US,D,20251105,000000,20.97,21.12,20.97,21.0821,1931,0
+AWAY.US,D,20251106,000000,21.03,21.12,20.88,20.9591,3454,0
+AWAY.US,D,20251107,000000,20.72,21.14,20.72,21.1398,14202,0
+AWAY.US,D,20251110,000000,21.4,21.6295,21.4,21.62,7707,0
+AWAY.US,D,20251111,000000,21.68,21.76,21.68,21.7439,4223,0
+AWAY.US,D,20251112,000000,21.65,21.815,21.65,21.8,3919,0
+AWAY.US,D,20251113,000000,21.81,21.81,21.4258,21.4258,5703,0
+AWAY.US,D,20251114,000000,21.29,21.445,21.1,21.3263,13906,0
+AWAY.US,D,20251117,000000,21.13,21.264,20.8,20.8553,4324,0
+AWAY.US,D,20251118,000000,20.55,20.56,20.44,20.5372,5540,0
+AWAY.US,D,20251119,000000,20.17,20.17,19.92,19.9581,5773,0
+AWAY.US,D,20251120,000000,20.08,20.08,19.395,19.3954,6710,0
+AWAY.US,D,20251121,000000,19.7353,19.88,19.42,19.805,4150,0
+AWAY.US,D,20251124,000000,19.87,19.9516,19.8606,19.944,1528,0
+AWAY.US,D,20251125,000000,20.05,20.3,19.96,20.3,3230,0
+AWAY.US,D,20251126,000000,20.15,20.2819,20.06,20.2353,3437,0
+AWAY.US,D,20251128,000000,20.28,20.535,20.28,20.35,29388,0
+AWAY.US,D,20251201,000000,20.625,20.69,20.46,20.6248,181435,0
+AWAY.US,D,20251202,000000,20.665,20.86,20.61,20.85,3579,0
+AWAY.US,D,20251203,000000,20.87,20.9495,20.84,20.94,4162,0
+AWAY.US,D,20251204,000000,20.93,20.95,20.8805,20.92,4126,0
+AWAY.US,D,20251205,000000,20.8644,21.09,20.86,21.059,5735,0
+AWAY.US,D,20251208,000000,20.9167,21.07,20.67,20.79,13527,0
+AWAY.US,D,20251209,000000,20.74,20.85,20.7,20.8,14640,0
+AWAY.US,D,20251210,000000,20.91,21,20.63,21,10532,0
+AWAY.US,D,20251211,000000,20.943,21.09,20.94,21.09,13382,0
+AWAY.US,D,20251212,000000,21.042,21.2149,21.042,21.125,6699,0
+AWAY.US,D,20251215,000000,21.06,21.25,21.05,21.05,15066,0
+AWAY.US,D,20251216,000000,21.1,21.145,20.96,20.99,26641,0
+AWAY.US,D,20251217,000000,21.17,21.21,20.86,20.86,6207,0
+AWAY.US,D,20251218,000000,21.238,21.24,21.08,21.1005,4626,0
+AWAY.US,D,20251219,000000,21.17,21.18,21.13,21.135,3683,0
+AWAY.US,D,20251222,000000,21.26,21.26,21.16,21.19,16245,0
+AWAY.US,D,20251223,000000,21.06,21.18,20.7601,20.848,15227,0
+AWAY.US,D,20251224,000000,20.9201,21.16,20.7175,20.74,8616,0
+AWAY.US,D,20251226,000000,20.72,21,20.72,20.8159,5731,0
+AWAY.US,D,20251229,000000,20.53,20.74,20.48,20.49,13037,0
+AWAY.US,D,20251230,000000,20.72,20.86,20.621,20.86,14286,0
+AWAY.US,D,20251231,000000,20.76,20.86,20.7,20.7188,3870,0
+AWAY.US,D,20260102,000000,20.825,20.93,20.64,20.64,5140,0
+AWAY.US,D,20260105,000000,20.7293,20.75,20.54,20.73,7868,0
+AWAY.US,D,20260106,000000,20.7601,21,20.7601,20.97,6222,0
+AWAY.US,D,20260107,000000,21.1074,21.11,21.025,21.1,3532,0
+AWAY.US,D,20260108,000000,21.089,21.16,21.02,21.1275,6591,0
+AWAY.US,D,20260109,000000,21.01,21.19,20.943,21.105,8783,0
+AWAY.US,D,20260112,000000,21,21.17,21,21.15,7089,0
+AWAY.US,D,20260113,000000,21.02,21.14,20.89,20.975,4547,0
+AWAY.US,D,20260114,000000,20.895,20.895,20.24,20.3201,3083,0
+AWAY.US,D,20260115,000000,20.3,20.3301,20.25,20.25,25293,0
+AWAY.US,D,20260116,000000,20.26,20.2601,20.18,20.18,2630,0
+AWAY.US,D,20260120,000000,19.79,20.03,19.74,19.79,3492,0
+AWAY.US,D,20260121,000000,19.79,20.02,19.76,19.93,4934,0
+AWAY.US,D,20260122,000000,20.0826,20.2956,20.0826,20.209,3886,0
+AWAY.US,D,20260123,000000,20.049,20.11,20.01,20.08,1953,0
+AWAY.US,D,20260126,000000,20.075,20.1,20.01,20.08,6000,0
+AWAY.US,D,20260127,000000,19.99,20.11,19.88,19.935,3157,0
+AWAY.US,D,20260128,000000,19.86,19.8601,19.6,19.67,4011,0
+AWAY.US,D,20260129,000000,19.7954,19.7954,19.62,19.765,6697,0
+AWAY.US,D,20260130,000000,19.69,19.69,19.35,19.43,8637,0
+AWAY.US,D,20260202,000000,19.621,19.685,19.51,19.645,5498,0
+AWAY.US,D,20260203,000000,19.23,19.54,18.64,18.66,7293,0
+AWAY.US,D,20260204,000000,18.69,18.7,18.44,18.61,5633,0
+AWAY.US,D,20260205,000000,18.54,18.56,18.2,18.2,8392,0
+AWAY.US,D,20260206,000000,18.1697,18.2145,18.03,18.2145,19451,0
+AWAY.US,D,20260209,000000,18.21,18.4023,18.18,18.31,5369,0
+AWAY.US,D,20260210,000000,18.4301,18.58,18.4301,18.5022,1213,0
+AWAY.US,D,20260211,000000,18.5453,18.5453,18.1,18.1051,7885,0
+AWAY.US,D,20260212,000000,18.0101,18.06,17.44,17.55,13301,0
+AWAY.US,D,20260213,000000,17.6,17.6,17.2207,17.2207,6278,0
+AWAY.US,D,20260217,000000,17.27,17.48,17.23,17.4202,6550,0
+AWAY.US,D,20260218,000000,17.48,17.63,17.39,17.43,3772,0

daily/us/nyse etfs/1/bblu.us.txt

@@ -0,0 +1,837 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBLU.US,D,20221018,000000,10.23,10.26,10.1,10.19,39137,0
+BBLU.US,D,20221019,000000,10.09,10.17,10.05,10.0971,79091,0
+BBLU.US,D,20221020,000000,9.98,10.2205,9.98,10.06,102008,0
+BBLU.US,D,20221021,000000,10.01,10.302,10.01,10.302,77464,0
+BBLU.US,D,20221024,000000,10.4,10.46,10.34,10.4136,25073,0
+BBLU.US,D,20221025,000000,10.41,10.54,10.41,10.53,59023,0
+BBLU.US,D,20221026,000000,10.6273,10.64,10.482,10.53,29652,0
+BBLU.US,D,20221027,000000,10.55,10.5635,10.4108,10.4108,84613,0
+BBLU.US,D,20221028,000000,10.4935,10.6789,10.48,10.6772,52602,0
+BBLU.US,D,20221031,000000,10.6,10.6401,10.5763,10.608,40069,0
+BBLU.US,D,20221101,000000,10.672,10.672,10.52,10.56,124391,0
+BBLU.US,D,20221102,000000,10.52,10.6308,10.34,10.34,79287,0
+BBLU.US,D,20221103,000000,10.2274,10.2754,10.2246,10.2246,13512,0
+BBLU.US,D,20221104,000000,10.43,10.43,10.21,10.3438,15514,0
+BBLU.US,D,20221107,000000,10.38,10.5142,10.38,10.49,37210,0
+BBLU.US,D,20221108,000000,10.525,10.58,10.42,10.537,39588,0
+BBLU.US,D,20221109,000000,10.46,10.4731,10.28,10.29,39220,0
+BBLU.US,D,20221110,000000,10.61,10.7711,10.56,10.7711,17831,0
+BBLU.US,D,20221111,000000,10.75,10.8315,10.53,10.8315,129120,0
+BBLU.US,D,20221114,000000,10.83,10.9201,10.8069,10.8069,32489,0
+BBLU.US,D,20221115,000000,10.9,10.96,10.84,10.88,37790,0
+BBLU.US,D,20221116,000000,10.84,10.8467,10.8,10.81,40434,0
+BBLU.US,D,20221117,000000,10.7418,10.8317,10.72,10.83,57027,0
+BBLU.US,D,20221118,000000,10.9,10.9,10.83,10.87,45352,0
+BBLU.US,D,20221121,000000,10.85,10.88,10.8371,10.85,24052,0
+BBLU.US,D,20221122,000000,10.89,11.005,10.88,11.005,71019,0
+BBLU.US,D,20221123,000000,11.01,11.0745,11.01,11.0618,38090,0
+BBLU.US,D,20221125,000000,11.11,11.11,11.068,11.068,692,0
+BBLU.US,D,20221128,000000,11.01,11.0101,10.9,10.92,57499,0
+BBLU.US,D,20221129,000000,10.89,10.94,10.865,10.9093,30270,0
+BBLU.US,D,20221130,000000,10.92,11.215,10.87,11.215,36546,0
+BBLU.US,D,20221201,000000,11.24,11.26,11.17,11.2359,81377,0
+BBLU.US,D,20221202,000000,11.08,11.21,11.08,11.2048,49397,0
+BBLU.US,D,20221205,000000,11.09,11.15,10.96,10.995,129506,0
+BBLU.US,D,20221206,000000,10.94,10.97,10.7531,10.8042,68556,0
+BBLU.US,D,20221207,000000,10.78,10.81,10.76,10.78,45012,0
+BBLU.US,D,20221208,000000,10.82,10.8663,10.78,10.83,94947,0
+BBLU.US,D,20221209,000000,10.82,10.915,10.79,10.79,74817,0
+BBLU.US,D,20221212,000000,10.81,10.98,10.81,10.98,78253,0
+BBLU.US,D,20221213,000000,11.22,11.245,10.965,11.01,86187,0
+BBLU.US,D,20221214,000000,10.99,11.12,10.945,11.0002,46005,0
+BBLU.US,D,20221215,000000,10.83,10.8301,10.705,10.75,54701,0
+BBLU.US,D,20221216,000000,10.68,10.68,10.6,10.661,46664,0
+BBLU.US,D,20221219,000000,10.64,10.64,10.53,10.56,59462,0
+BBLU.US,D,20221220,000000,10.54,10.6101,10.54,10.58,75588,0
+BBLU.US,D,20221221,000000,10.73,10.7555,10.63,10.74,170280,0
+BBLU.US,D,20221222,000000,10.58,10.62,10.425,10.5706,116129,0
+BBLU.US,D,20221223,000000,10.545,10.64,10.5231,10.64,47276,0
+BBLU.US,D,20221227,000000,10.66,10.66,10.57,10.6,128849,0
+BBLU.US,D,20221228,000000,10.58,10.64,10.48,10.48,123346,0
+BBLU.US,D,20221229,000000,7.96,8.1,7.921,8.06,1256286,0
+BBLU.US,D,20221230,000000,7.88,8.05,7.88,8.05,358742,0
+BBLU.US,D,20230103,000000,8.09,8.13,7.98,8.03,88179,0
+BBLU.US,D,20230104,000000,8.05,8.17,8.045,8.1,240534,0
+BBLU.US,D,20230105,000000,8.08,8.095,8.04,8.07,15741,0
+BBLU.US,D,20230106,000000,8.09,8.26,8.07,8.22,94902,0
+BBLU.US,D,20230109,000000,8.44,8.44,8.01,8.23,2926764,0
+BBLU.US,D,20230110,000000,8.17,8.27,8.15,8.27,504413,0
+BBLU.US,D,20230111,000000,8.25,8.35,8.235,8.35,38966,0
+BBLU.US,D,20230112,000000,8.36,8.4,8.28,8.36,103789,0
+BBLU.US,D,20230113,000000,8.3153,8.41,8.31,8.4,26810,0
+BBLU.US,D,20230117,000000,8.4,8.43,8.38,8.38,62347,0
+BBLU.US,D,20230118,000000,8.38,8.4,8.25,8.25,40802,0
+BBLU.US,D,20230119,000000,8.21,8.225,8.174,8.1822,9856,0
+BBLU.US,D,20230120,000000,8.19,8.32,8.18,8.32,22826,0
+BBLU.US,D,20230123,000000,8.38,8.4801,8.35,8.48,39595,0
+BBLU.US,D,20230124,000000,8.51,8.51,8.29,8.4673,41156,0
+BBLU.US,D,20230125,000000,8.4,8.466,8.36,8.4653,63879,0
+BBLU.US,D,20230126,000000,8.53,8.57,8.48,8.57,91959,0
+BBLU.US,D,20230127,000000,8.58,8.6401,8.54,8.6,23647,0
+BBLU.US,D,20230130,000000,8.57,8.57,8.46,8.46,37358,0
+BBLU.US,D,20230131,000000,8.46,8.5727,8.46,8.5727,29551,0
+BBLU.US,D,20230201,000000,8.56,8.73,8.53,8.7,25513,0
+BBLU.US,D,20230202,000000,8.75,8.85,8.75,8.81,45554,0
+BBLU.US,D,20230203,000000,8.74,8.85,8.74,8.7502,39552,0
+BBLU.US,D,20230206,000000,8.73,8.7301,8.68,8.72,90692,0
+BBLU.US,D,20230207,000000,8.71,8.84,8.7,8.84,25337,0
+BBLU.US,D,20230208,000000,8.76,8.79,8.72,8.721,47449,0
+BBLU.US,D,20230209,000000,8.79,8.79,8.6575,8.6591,71241,0
+BBLU.US,D,20230210,000000,8.65,8.66,8.59,8.6555,33984,0
+BBLU.US,D,20230213,000000,8.65,8.76,8.64,8.75,69974,0
+BBLU.US,D,20230214,000000,8.63,8.81,8.63,8.81,112517,0
+BBLU.US,D,20230215,000000,8.73,8.78,8.7289,8.77,16099,0
+BBLU.US,D,20230216,000000,8.67,8.77,8.66,8.6616,21001,0
+BBLU.US,D,20230217,000000,8.6,8.65,8.58,8.63,35788,0
+BBLU.US,D,20230221,000000,8.56,8.5876,8.45,8.45,16510,0
+BBLU.US,D,20230222,000000,8.48,8.5,8.44,8.48,43830,0
+BBLU.US,D,20230223,000000,8.53,8.55,8.45,8.53,10925,0
+BBLU.US,D,20230224,000000,8.41,8.4483,8.395,8.4483,10812,0
+BBLU.US,D,20230227,000000,8.49,8.53,8.46,8.5,373762,0
+BBLU.US,D,20230228,000000,8.44,8.485,8.44,8.455,28628,0
+BBLU.US,D,20230301,000000,8.45,8.45,8.39,8.43,9443,0
+BBLU.US,D,20230302,000000,8.37,8.46,8.3409,8.438,50058,0
+BBLU.US,D,20230303,000000,8.48,8.6,8.4701,8.6,63456,0
+BBLU.US,D,20230306,000000,8.58,8.6499,8.58,8.58,8809,0
+BBLU.US,D,20230307,000000,8.58,8.6,8.45,8.4633,25493,0
+BBLU.US,D,20230308,000000,8.42,8.46,8.41,8.46,49716,0
+BBLU.US,D,20230309,000000,8.45,8.49,8.29,8.3,40761,0
+BBLU.US,D,20230310,000000,8.29,8.34,8.21,8.2401,13545,0
+BBLU.US,D,20230313,000000,8.18,8.33,8.15,8.27,58532,0
+BBLU.US,D,20230314,000000,8.33,8.4,8.29,8.4,13472,0
+BBLU.US,D,20230315,000000,8.26,8.4,8.26,8.4,36631,0
+BBLU.US,D,20230316,000000,8.33,8.52,8.325,8.52,28569,0
+BBLU.US,D,20230317,000000,8.49,8.495,8.42,8.44,48368,0
+BBLU.US,D,20230320,000000,8.46,8.51,8.45,8.47,68287,0
+BBLU.US,D,20230321,000000,8.57,8.62,8.55,8.57,100472,0
+BBLU.US,D,20230322,000000,8.62,8.69,8.49,8.49,25732,0
+BBLU.US,D,20230323,000000,8.59,8.65,8.5,8.5607,101623,0
+BBLU.US,D,20230324,000000,8.49,8.57,8.48,8.57,22091,0
+BBLU.US,D,20230327,000000,8.625,8.65,8.59,8.6,76940,0
+BBLU.US,D,20230328,000000,8.57,8.5861,8.535,8.57,35171,0
+BBLU.US,D,20230329,000000,8.64,8.692,8.64,8.692,50798,0
+BBLU.US,D,20230330,000000,8.73,8.75,8.71,8.71,68102,0
+BBLU.US,D,20230331,000000,8.74,8.87,8.74,8.87,32643,0
+BBLU.US,D,20230403,000000,8.87,8.94,8.85,8.94,30592,0
+BBLU.US,D,20230404,000000,8.94,8.95,8.86,8.8802,11675,0
+BBLU.US,D,20230405,000000,8.89,8.895,8.85,8.8893,14171,0
+BBLU.US,D,20230406,000000,8.85,8.92,8.85,8.89,20796,0
+BBLU.US,D,20230410,000000,8.84,8.91,8.84,8.91,20345,0
+BBLU.US,D,20230411,000000,8.96,8.96,8.9198,8.9198,5952,0
+BBLU.US,D,20230412,000000,8.94,8.96,8.8599,8.8693,9316,0
+BBLU.US,D,20230413,000000,8.92,8.99,8.905,8.9793,55345,0
+BBLU.US,D,20230414,000000,8.95,9.035,8.95,8.98,45592,0
+BBLU.US,D,20230417,000000,9.02,9.035,8.98,9.035,16786,0
+BBLU.US,D,20230418,000000,9.03,9.06,9.0083,9.04,12690,0
+BBLU.US,D,20230419,000000,8.985,9.02,8.985,9.0001,30237,0
+BBLU.US,D,20230420,000000,8.91,8.98,8.9099,8.9382,21834,0
+BBLU.US,D,20230421,000000,8.93,8.97,8.92,8.94,52751,0
+BBLU.US,D,20230424,000000,8.99,8.99,8.93,8.9558,10642,0
+BBLU.US,D,20230425,000000,8.89,8.91,8.82,8.8289,10161,0
+BBLU.US,D,20230426,000000,8.83,8.83,8.74,8.7596,44450,0
+BBLU.US,D,20230427,000000,8.76,8.98,8.76,8.98,45004,0
+BBLU.US,D,20230428,000000,8.96,9.08,8.96,9.0609,12388,0
+BBLU.US,D,20230501,000000,9.1,9.1,9.068,9.08,69998,0
+BBLU.US,D,20230502,000000,9.04,9.07,8.934,8.9794,32872,0
+BBLU.US,D,20230503,000000,8.98,9.02,8.93,8.94,9519,0
+BBLU.US,D,20230504,000000,8.85,8.88,8.83,8.8485,10963,0
+BBLU.US,D,20230505,000000,8.9375,9,8.9375,8.9896,3687,0
+BBLU.US,D,20230508,000000,9.0001,9.02,8.98,9.0049,22982,0
+BBLU.US,D,20230509,000000,8.93,8.98,8.93,8.9668,13018,0
+BBLU.US,D,20230510,000000,9.01,9.01,8.91,8.9794,21296,0
+BBLU.US,D,20230511,000000,8.92,8.955,8.92,8.95,10084,0
+BBLU.US,D,20230512,000000,8.97,8.98,8.89,8.935,74054,0
+BBLU.US,D,20230515,000000,8.93,8.975,8.92,8.9618,27689,0
+BBLU.US,D,20230516,000000,8.92,8.96,8.92,8.92,25635,0
+BBLU.US,D,20230517,000000,8.97,9.0472,8.97,9.0472,23212,0
+BBLU.US,D,20230518,000000,9.05,9.13,9.04,9.13,48488,0
+BBLU.US,D,20230519,000000,9.1,9.15,9.1,9.12,30146,0
+BBLU.US,D,20230522,000000,9.15,9.15,9.1,9.1,30071,0
+BBLU.US,D,20230523,000000,9.05,9.11,9.02,9.025,44527,0
+BBLU.US,D,20230524,000000,9.04,9.04,8.9599,8.9788,17552,0
+BBLU.US,D,20230525,000000,9.12,9.12,9.04,9.09,52936,0
+BBLU.US,D,20230526,000000,9.13,9.25,9.13,9.2307,24394,0
+BBLU.US,D,20230530,000000,9.31,9.31,9.22,9.23,31607,0
+BBLU.US,D,20230531,000000,9.23,9.23,9.18,9.211,15525,0
+BBLU.US,D,20230601,000000,9.22,9.3401,9.21,9.34,121234,0
+BBLU.US,D,20230602,000000,9.35,9.44,9.35,9.415,32744,0
+BBLU.US,D,20230605,000000,9.4,9.44,9.38,9.3912,48095,0
+BBLU.US,D,20230606,000000,9.39,9.42,9.38,9.4112,35509,0
+BBLU.US,D,20230607,000000,9.45,9.45,9.37,9.3701,37904,0
+BBLU.US,D,20230608,000000,9.33,9.46,9.33,9.46,59272,0
+BBLU.US,D,20230609,000000,9.5,9.535,9.47,9.481,30967,0
+BBLU.US,D,20230612,000000,9.48,9.6098,9.48,9.5996,46906,0
+BBLU.US,D,20230613,000000,9.63,9.685,9.62,9.68,34624,0
+BBLU.US,D,20230614,000000,9.69,9.71,9.61,9.6935,34474,0
+BBLU.US,D,20230615,000000,9.71,9.84,9.71,9.8168,23456,0
+BBLU.US,D,20230616,000000,9.86,9.86,9.7877,9.7877,54938,0
+BBLU.US,D,20230620,000000,9.78,9.79,9.71,9.7742,36949,0
+BBLU.US,D,20230621,000000,9.73,9.73,9.66,9.66,15129,0
+BBLU.US,D,20230622,000000,9.66,9.7012,9.66,9.7012,10454,0
+BBLU.US,D,20230623,000000,9.61,9.677,9.61,9.61,26065,0
+BBLU.US,D,20230626,000000,9.65,9.65,9.5679,9.5679,5933,0
+BBLU.US,D,20230627,000000,9.59,9.69,9.59,9.6753,16177,0
+BBLU.US,D,20230628,000000,9.63,9.69,9.63,9.66,29001,0
+BBLU.US,D,20230629,000000,9.67,9.71,9.66,9.7028,20120,0
+BBLU.US,D,20230630,000000,9.79,9.86,9.79,9.8394,24991,0
+BBLU.US,D,20230703,000000,9.86,9.8748,9.84,9.8748,16315,0
+BBLU.US,D,20230705,000000,9.86,9.8701,9.85,9.855,30524,0
+BBLU.US,D,20230706,000000,9.79,9.79,9.74,9.7648,24173,0
+BBLU.US,D,20230707,000000,9.71,9.81,9.71,9.7144,14516,0
+BBLU.US,D,20230710,000000,9.75,9.75,9.69,9.72,33330,0
+BBLU.US,D,20230711,000000,9.75,9.79,9.72,9.78,79178,0
+BBLU.US,D,20230712,000000,9.82,9.89,9.82,9.85,33617,0
+BBLU.US,D,20230713,000000,9.88,9.93,9.88,9.9201,27105,0
+BBLU.US,D,20230714,000000,9.93,9.97,9.91,9.9137,32515,0
+BBLU.US,D,20230717,000000,9.9,9.96,9.9,9.96,77175,0
+BBLU.US,D,20230718,000000,9.92,10.03,9.92,10.0101,28278,0
+BBLU.US,D,20230719,000000,10.01,10.08,10.01,10.06,22052,0
+BBLU.US,D,20230720,000000,10.06,10.06,9.98,9.9918,15310,0
+BBLU.US,D,20230721,000000,10.06,10.06,9.9952,10.0043,11139,0
+BBLU.US,D,20230724,000000,9.99,10.08,9.99,10.051,18218,0
+BBLU.US,D,20230725,000000,10.06,10.06,10.02,10.04,29489,0
+BBLU.US,D,20230726,000000,10.03,10.0501,9.995,10.05,20083,0
+BBLU.US,D,20230727,000000,10.15,10.15,10,10.03,34830,0
+BBLU.US,D,20230728,000000,10.11,10.14,10.06,10.1197,37564,0
+BBLU.US,D,20230731,000000,10.15,10.15,10.1,10.11,27862,0
+BBLU.US,D,20230801,000000,10.13,10.13,10.08,10.08,37572,0
+BBLU.US,D,20230802,000000,10.01,10.03,9.94,9.98,27399,0
+BBLU.US,D,20230803,000000,9.92,9.98,9.9,9.9503,32564,0
+BBLU.US,D,20230804,000000,9.96,10.03,9.9019,9.9019,29244,0
+BBLU.US,D,20230807,000000,9.92,9.99,9.92,9.99,14869,0
+BBLU.US,D,20230808,000000,10,10,9.94,9.99,10102,0
+BBLU.US,D,20230809,000000,9.98,9.98,9.9,9.93,26559,0
+BBLU.US,D,20230810,000000,9.94,10.03,9.9027,9.927,604554,0
+BBLU.US,D,20230811,000000,9.87,9.94,9.87,9.92,13484,0
+BBLU.US,D,20230814,000000,9.94,9.99,9.92,9.9859,23994,0
+BBLU.US,D,20230815,000000,9.98,9.98,9.885,9.885,20156,0
+BBLU.US,D,20230816,000000,9.9,9.9,9.79,9.8,19526,0
+BBLU.US,D,20230817,000000,9.83,9.83,9.73,9.73,9101,0
+BBLU.US,D,20230818,000000,9.68,9.79,9.55,9.75,107785,0
+BBLU.US,D,20230821,000000,9.79,9.835,9.75,9.8297,18650,0
+BBLU.US,D,20230822,000000,10.02,10.02,9.77,9.77,29691,0
+BBLU.US,D,20230823,000000,9.82,9.89,9.815,9.88,20458,0
+BBLU.US,D,20230824,000000,9.92,9.94,9.76,9.76,17236,0
+BBLU.US,D,20230825,000000,9.77,9.8406,9.71,9.823,16689,0
+BBLU.US,D,20230828,000000,9.87,9.89,9.83,9.88,44985,0
+BBLU.US,D,20230829,000000,9.96,10.03,9.9423,10.03,25300,0
+BBLU.US,D,20230830,000000,10.07,10.07,10.01,10.0451,14468,0
+BBLU.US,D,20230831,000000,10.08,10.09,10.04,10.04,28292,0
+BBLU.US,D,20230901,000000,10.11,10.11,10.01,10.02,11871,0
+BBLU.US,D,20230905,000000,10.04,10.05,10.02,10.0205,21824,0
+BBLU.US,D,20230906,000000,10,10,9.9,9.9427,60708,0
+BBLU.US,D,20230907,000000,9.91,9.945,9.9,9.93,53111,0
+BBLU.US,D,20230908,000000,9.967,9.97,9.92,9.97,31306,0
+BBLU.US,D,20230911,000000,9.98,10.03,9.97,10.01,50011,0
+BBLU.US,D,20230912,000000,9.99,10,9.96,9.9705,11590,0
+BBLU.US,D,20230913,000000,9.9894,10.0167,9.98,9.98,41660,0
+BBLU.US,D,20230914,000000,10.03,10.0901,10.025,10.08,58219,0
+BBLU.US,D,20230915,000000,10.09,10.09,9.9699,9.98,50749,0
+BBLU.US,D,20230918,000000,9.96,9.99,9.93,9.95,22599,0
+BBLU.US,D,20230919,000000,9.97,9.97,9.86,9.92,16756,0
+BBLU.US,D,20230920,000000,9.94,9.94,9.835,9.8382,17076,0
+BBLU.US,D,20230921,000000,9.76,9.76,9.6899,9.73,37853,0
+BBLU.US,D,20230922,000000,9.72,9.735,9.63,9.66,12036,0
+BBLU.US,D,20230925,000000,9.67,9.68,9.61,9.68,57639,0
+BBLU.US,D,20230926,000000,9.57,9.605,9.535,9.55,43505,0
+BBLU.US,D,20230927,000000,9.57,9.58,9.47,9.58,46955,0
+BBLU.US,D,20230928,000000,9.53,9.64,9.53,9.61,10086,0
+BBLU.US,D,20230929,000000,9.7,9.7,9.56,9.58,21270,0
+BBLU.US,D,20231002,000000,9.55,9.6101,9.53,9.6,21353,0
+BBLU.US,D,20231003,000000,9.58,9.58,9.46,9.46,58193,0
+BBLU.US,D,20231004,000000,9.51,9.53,9.4685,9.52,49774,0
+BBLU.US,D,20231005,000000,9.5,9.54,9.48,9.529,40599,0
+BBLU.US,D,20231006,000000,9.46,9.66,9.44,9.6233,51436,0
+BBLU.US,D,20231009,000000,9.62,9.685,9.5701,9.68,16935,0
+BBLU.US,D,20231010,000000,9.73,9.8,9.7,9.78,36335,0
+BBLU.US,D,20231011,000000,9.79,9.79,9.71,9.78,62917,0
+BBLU.US,D,20231012,000000,9.8,9.8,9.6818,9.74,39774,0
+BBLU.US,D,20231013,000000,9.8,9.8,9.68,9.71,25335,0
+BBLU.US,D,20231016,000000,9.76,9.82,9.7591,9.77,26592,0
+BBLU.US,D,20231017,000000,9.74,9.81,9.7,9.7732,66280,0
+BBLU.US,D,20231018,000000,9.77,9.77,9.66,9.7,29536,0
+BBLU.US,D,20231019,000000,9.69,9.69,9.57,9.6,58801,0
+BBLU.US,D,20231020,000000,9.59,9.59,9.47,9.48,106751,0
+BBLU.US,D,20231023,000000,9.47,9.54,9.39,9.47,85778,0
+BBLU.US,D,20231024,000000,9.5,9.57,9.49,9.52,23749,0
+BBLU.US,D,20231025,000000,9.49,9.505,9.4145,9.4296,20891,0
+BBLU.US,D,20231026,000000,9.38,9.38,9.26,9.275,58010,0
+BBLU.US,D,20231027,000000,9.28,9.32,9.22,9.23,124386,0
+BBLU.US,D,20231030,000000,9.28,9.37,9.28,9.33,31404,0
+BBLU.US,D,20231031,000000,9.35,9.43,9.3398,9.4103,40961,0
+BBLU.US,D,20231101,000000,9.44,9.53,9.44,9.53,49731,0
+BBLU.US,D,20231102,000000,9.6,9.7,9.6,9.7,108440,0
+BBLU.US,D,20231103,000000,9.76,9.79,9.74,9.769,39117,0
+BBLU.US,D,20231106,000000,9.81,9.81,9.75,9.81,39525,0
+BBLU.US,D,20231107,000000,9.8,9.84,9.78,9.84,69600,0
+BBLU.US,D,20231108,000000,9.85,9.85,9.7801,9.85,85241,0
+BBLU.US,D,20231109,000000,9.85,9.85,9.75,9.79,47994,0
+BBLU.US,D,20231110,000000,9.82,9.895,9.755,9.89,95244,0
+BBLU.US,D,20231113,000000,9.88,9.93,9.85,9.9,64918,0
+BBLU.US,D,20231114,000000,10,10.08,10,10.055,56917,0
+BBLU.US,D,20231115,000000,10.09,10.11,10.06,10.11,51315,0
+BBLU.US,D,20231116,000000,10.07,10.08,10.02,10.07,88540,0
+BBLU.US,D,20231117,000000,10.13,10.13,10.0627,10.12,90327,0
+BBLU.US,D,20231120,000000,10.06,10.2,10.06,10.15,91117,0
+BBLU.US,D,20231121,000000,10.17,10.17,10.125,10.17,46457,0
+BBLU.US,D,20231122,000000,10.19,10.215,10.15,10.16,61378,0
+BBLU.US,D,20231124,000000,10.19,10.19,10.16,10.16,32600,0
+BBLU.US,D,20231127,000000,10.14,10.1799,10.12,10.12,88577,0
+BBLU.US,D,20231128,000000,10.11,10.185,10.11,10.14,62264,0
+BBLU.US,D,20231129,000000,10.19,10.23,10.15,10.15,66788,0
+BBLU.US,D,20231130,000000,10.2,10.2,10.12,10.19,78333,0
+BBLU.US,D,20231201,000000,10.18,10.22,10.14,10.22,19230,0
+BBLU.US,D,20231204,000000,10.15,10.155,10.1075,10.15,58788,0
+BBLU.US,D,20231205,000000,10.13,10.17,10.128,10.14,23246,0
+BBLU.US,D,20231206,000000,10.16,10.18,10.06,10.06,46979,0
+BBLU.US,D,20231207,000000,10.1,10.19,10.1,10.15,55512,0
+BBLU.US,D,20231208,000000,10.16,10.23,10.15,10.22,39266,0
+BBLU.US,D,20231211,000000,10.23,10.24,10.18,10.24,10211,0
+BBLU.US,D,20231212,000000,10.21,10.245,10.1711,10.24,36975,0
+BBLU.US,D,20231213,000000,10.24,10.3665,10.21,10.33,56501,0
+BBLU.US,D,20231214,000000,10.43,10.43,10.3564,10.4,45332,0
+BBLU.US,D,20231215,000000,10.4,10.44,10.25,10.42,46108,0
+BBLU.US,D,20231218,000000,10.43,10.5,10.42,10.48,37029,0
+BBLU.US,D,20231219,000000,10.5,10.53,10.48,10.53,28381,0
+BBLU.US,D,20231220,000000,10.37,10.37,10.24,10.25,69711,0
+BBLU.US,D,20231221,000000,10.27,10.29,10.225,10.27,35950,0
+BBLU.US,D,20231222,000000,10.28,10.36,10.28,10.32,71168,0
+BBLU.US,D,20231226,000000,10.33,10.39,10.325,10.39,128328,0
+BBLU.US,D,20231227,000000,10.37,10.39,10.36,10.36,47231,0
+BBLU.US,D,20231228,000000,10.36,10.4199,10.36,10.36,96168,0
+BBLU.US,D,20231229,000000,10.41,10.41,10.3182,10.38,78233,0
+BBLU.US,D,20240102,000000,10.3,10.37,10.295,10.33,72058,0
+BBLU.US,D,20240103,000000,10.34,10.36,10.31,10.35,67372,0
+BBLU.US,D,20240104,000000,10.3,10.37,10.27,10.27,39185,0
+BBLU.US,D,20240105,000000,10.29,10.36,10.29,10.35,32595,0
+BBLU.US,D,20240108,000000,10.35,10.45,10.315,10.44,177903,0
+BBLU.US,D,20240109,000000,10.43,10.44,10.38,10.44,103866,0
+BBLU.US,D,20240110,000000,10.45,10.485,10.42,10.46,35326,0
+BBLU.US,D,20240111,000000,10.5,10.5,10.38,10.47,61080,0
+BBLU.US,D,20240112,000000,10.45,10.495,10.43,10.43,80196,0
+BBLU.US,D,20240116,000000,10.44,10.4633,10.39,10.4,139584,0
+BBLU.US,D,20240117,000000,10.35,10.39,10.3299,10.36,103485,0
+BBLU.US,D,20240118,000000,10.41,10.48,10.3885,10.48,84180,0
+BBLU.US,D,20240119,000000,10.5,10.6,10.48,10.6,49816,0
+BBLU.US,D,20240122,000000,10.59,10.64,10.59,10.59,107901,0
+BBLU.US,D,20240123,000000,10.6,10.7,10.6,10.68,87426,0
+BBLU.US,D,20240124,000000,10.77,10.79,10.71,10.73,130450,0
+BBLU.US,D,20240125,000000,10.72,10.76,10.7001,10.73,123617,0
+BBLU.US,D,20240126,000000,10.72,10.74,10.7,10.7,860235,0
+BBLU.US,D,20240129,000000,10.74,10.79,10.7067,10.79,117201,0
+BBLU.US,D,20240130,000000,10.8,10.8,10.76,10.79,43616,0
+BBLU.US,D,20240131,000000,10.74,10.75,10.64,10.64,131855,0
+BBLU.US,D,20240201,000000,10.69,10.7499,10.66,10.7337,79125,0
+BBLU.US,D,20240202,000000,10.8,10.93,10.8,10.87,76616,0
+BBLU.US,D,20240205,000000,10.87,10.91,10.8297,10.89,109863,0
+BBLU.US,D,20240206,000000,10.93,10.93,10.86,10.92,78387,0
+BBLU.US,D,20240207,000000,10.96,11,10.936,10.9889,110527,0
+BBLU.US,D,20240208,000000,10.99,11.04,10.99,11.04,377413,0
+BBLU.US,D,20240209,000000,11.04,11.05,11.0199,11.0403,54325,0
+BBLU.US,D,20240212,000000,11.04,11.1199,11.04,11.08,92913,0
+BBLU.US,D,20240213,000000,10.95,10.9999,10.885,10.97,112316,0
+BBLU.US,D,20240214,000000,11.03,11.06,10.96,11.06,134164,0
+BBLU.US,D,20240215,000000,11.07,11.155,11.065,11.1445,138833,0
+BBLU.US,D,20240216,000000,11.18,11.18,11.095,11.12,88043,0
+BBLU.US,D,20240220,000000,11.19,11.19,11,11.06,227486,0
+BBLU.US,D,20240221,000000,11.02,11.04,10.97,11.04,157079,0
+BBLU.US,D,20240222,000000,11.19,11.29,11.165,11.29,122700,0
+BBLU.US,D,20240223,000000,11.3,11.335,11.28,11.29,97235,0
+BBLU.US,D,20240226,000000,11.32,11.32,11.25,11.27,108694,0
+BBLU.US,D,20240227,000000,11.29,11.29,11.22,11.28,104840,0
+BBLU.US,D,20240228,000000,11.24,11.26,11.22,11.23,76751,0
+BBLU.US,D,20240229,000000,11.29,11.295,11.22,11.29,178388,0
+BBLU.US,D,20240301,000000,11.37,11.4,11.2999,11.4,152757,0
+BBLU.US,D,20240304,000000,11.39,11.415,11.35,11.38,115599,0
+BBLU.US,D,20240305,000000,11.38,11.38,11.2,11.28,81884,0
+BBLU.US,D,20240306,000000,11.33,11.39,11.31,11.35,117558,0
+BBLU.US,D,20240307,000000,11.42,11.45,11.39,11.45,95098,0
+BBLU.US,D,20240308,000000,11.47,11.48,11.329,11.35,101749,0
+BBLU.US,D,20240311,000000,11.29,11.355,11.27,11.34,53039,0
+BBLU.US,D,20240312,000000,11.45,11.52,11.37,11.52,104737,0
+BBLU.US,D,20240313,000000,11.51,11.51,11.44,11.48,87876,0
+BBLU.US,D,20240314,000000,11.51,11.51,11.38,11.44,152679,0
+BBLU.US,D,20240315,000000,11.52,11.52,11.35,11.35,113558,0
+BBLU.US,D,20240318,000000,11.48,11.4957,11.45,11.47,121841,0
+BBLU.US,D,20240319,000000,11.46,11.51,11.4,11.5,146391,0
+BBLU.US,D,20240320,000000,11.5,11.61,11.4899,11.61,105239,0
+BBLU.US,D,20240321,000000,11.7,11.71,11.64,11.67,127253,0
+BBLU.US,D,20240322,000000,11.63,11.6733,11.62,11.62,126481,0
+BBLU.US,D,20240325,000000,11.64,11.645,11.61,11.63,62371,0
+BBLU.US,D,20240326,000000,11.72,11.72,11.54,11.59,93044,0
+BBLU.US,D,20240327,000000,11.68,11.68,11.58,11.68,119166,0
+BBLU.US,D,20240328,000000,11.67,11.69,11.65,11.67,80345,0
+BBLU.US,D,20240401,000000,11.69,11.69,11.605,11.63,138656,0
+BBLU.US,D,20240402,000000,11.6,11.61,11.54,11.61,131215,0
+BBLU.US,D,20240403,000000,11.58,11.605,11.54,11.58,102875,0
+BBLU.US,D,20240404,000000,11.65,11.6565,11.43,11.43,90129,0
+BBLU.US,D,20240405,000000,11.46,11.565,11.45,11.52,69585,0
+BBLU.US,D,20240408,000000,11.55,11.555,11.5,11.5,28496,0
+BBLU.US,D,20240409,000000,11.56,11.56,11.44,11.55,32490,0
+BBLU.US,D,20240410,000000,11.39,11.48,11.39,11.43,430086,0
+BBLU.US,D,20240411,000000,11.47,11.54,11.38,11.52,60806,0
+BBLU.US,D,20240412,000000,11.42,11.44,11.3,11.32,81524,0
+BBLU.US,D,20240415,000000,11.41,11.43,11.22,11.24,70107,0
+BBLU.US,D,20240416,000000,11.26,11.26,11.18,11.19,69968,0
+BBLU.US,D,20240417,000000,11.24,11.26,11.1301,11.16,25070,0
+BBLU.US,D,20240418,000000,11.17,11.24,11.14,11.1699,37126,0
+BBLU.US,D,20240419,000000,11.16,11.1725,11.09,11.12,87571,0
+BBLU.US,D,20240422,000000,11.15,11.25,11.1073,11.16,37528,0
+BBLU.US,D,20240423,000000,11.26,11.3,11.21,11.3,105666,0
+BBLU.US,D,20240424,000000,11.33,11.33,11.2492,11.32,126231,0
+BBLU.US,D,20240425,000000,11.2,11.27,11.15,11.27,66108,0
+BBLU.US,D,20240426,000000,11.27,11.3451,11.27,11.31,56488,0
+BBLU.US,D,20240429,000000,11.37,11.38,11.31,11.36,101596,0
+BBLU.US,D,20240430,000000,11.34,11.35,11.23,11.23,48821,0
+BBLU.US,D,20240501,000000,11.22,11.3349,11.18,11.21,68029,0
+BBLU.US,D,20240502,000000,11.3,11.3025,11.2041,11.3,39820,0
+BBLU.US,D,20240503,000000,11.38,11.38,11.29,11.36,123587,0
+BBLU.US,D,20240506,000000,11.43,11.5,11.41,11.5,302254,0
+BBLU.US,D,20240507,000000,11.49,11.49,11.445,11.46,33342,0
+BBLU.US,D,20240508,000000,11.44,11.5,11.43,11.5,101311,0
+BBLU.US,D,20240509,000000,11.5,11.55,11.473,11.55,62203,0
+BBLU.US,D,20240510,000000,11.57,11.58,11.53,11.56,51233,0
+BBLU.US,D,20240513,000000,11.58,11.6,11.56,11.58,48373,0
+BBLU.US,D,20240514,000000,11.59,11.65,11.5642,11.65,82428,0
+BBLU.US,D,20240515,000000,11.68,11.75,11.6598,11.74,76069,0
+BBLU.US,D,20240516,000000,11.8,11.8,11.72,11.72,48454,0
+BBLU.US,D,20240517,000000,11.78,11.78,11.7152,11.77,119385,0
+BBLU.US,D,20240520,000000,11.76,11.78,11.705,11.71,84109,0
+BBLU.US,D,20240521,000000,11.73,11.79,11.7279,11.79,63416,0
+BBLU.US,D,20240522,000000,11.76,11.78,11.6901,11.74,94732,0
+BBLU.US,D,20240523,000000,11.8,11.8,11.62,11.67,75231,0
+BBLU.US,D,20240524,000000,11.7,11.74,11.69,11.71,42992,0
+BBLU.US,D,20240528,000000,11.75,11.75,11.67,11.7095,81945,0
+BBLU.US,D,20240529,000000,11.61,11.65,11.61,11.61,66145,0
+BBLU.US,D,20240530,000000,11.6,11.64,11.57,11.59,84525,0
+BBLU.US,D,20240531,000000,11.61,11.71,11.54,11.71,90359,0
+BBLU.US,D,20240603,000000,11.77,11.77,11.6401,11.73,120506,0
+BBLU.US,D,20240604,000000,11.73,11.78,11.69,11.755,105637,0
+BBLU.US,D,20240605,000000,11.84,11.88,11.755,11.88,56748,0
+BBLU.US,D,20240606,000000,11.88,11.88,11.83,11.86,44808,0
+BBLU.US,D,20240607,000000,11.82,11.91,11.82,11.83,97281,0
+BBLU.US,D,20240610,000000,11.85,11.88,11.8199,11.88,77775,0
+BBLU.US,D,20240611,000000,11.86,11.88,11.78,11.88,57854,0
+BBLU.US,D,20240612,000000,11.97,11.98,11.91,11.93,56070,0
+BBLU.US,D,20240613,000000,12,12.02,11.95,12.02,136919,0
+BBLU.US,D,20240614,000000,12,12.04,11.955,12.04,31842,0
+BBLU.US,D,20240617,000000,12.01,12.13,12.01,12.1,34696,0
+BBLU.US,D,20240618,000000,12.12,12.17,12.12,12.17,42550,0
+BBLU.US,D,20240620,000000,12.21,12.21,12.09,12.125,111304,0
+BBLU.US,D,20240621,000000,12.11,12.12,12.09,12.09,69602,0
+BBLU.US,D,20240624,000000,12.1,12.14,12.07,12.08,57198,0
+BBLU.US,D,20240625,000000,12.09,12.09,12.035,12.06,67459,0
+BBLU.US,D,20240626,000000,12.06,12.11,12.05,12.11,127248,0
+BBLU.US,D,20240627,000000,12.1,12.1,12.0401,12.07,137286,0
+BBLU.US,D,20240628,000000,12.1,12.205,12.06,12.06,77370,0
+BBLU.US,D,20240701,000000,12.1,12.135,12.0749,12.11,222751,0
+BBLU.US,D,20240702,000000,12.08,12.1893,12.08,12.186,95645,0
+BBLU.US,D,20240703,000000,12.23,12.28,12.2102,12.28,70543,0
+BBLU.US,D,20240705,000000,12.26,12.41,12.26,12.31,817016,0
+BBLU.US,D,20240708,000000,12.37,12.37,12.315,12.36,81699,0
+BBLU.US,D,20240709,000000,12.38,12.39,12.345,12.39,96023,0
+BBLU.US,D,20240710,000000,12.39,12.47,12.37,12.47,103003,0
+BBLU.US,D,20240711,000000,12.48,12.48,12.3297,12.37,106605,0
+BBLU.US,D,20240712,000000,12.35,12.4803,12.35,12.41,93113,0
+BBLU.US,D,20240715,000000,12.44,12.53,12.423,12.45,99347,0
+BBLU.US,D,20240716,000000,12.49,12.57,12.49,12.57,113867,0
+BBLU.US,D,20240717,000000,12.45,12.5,12.45,12.47,96182,0
+BBLU.US,D,20240718,000000,12.5,12.52,12.34,12.37,92282,0
+BBLU.US,D,20240719,000000,12.45,12.45,12.26,12.28,71006,0
+BBLU.US,D,20240722,000000,12.32,12.3475,12.27,12.32,71881,0
+BBLU.US,D,20240723,000000,12.31,12.31,12.24,12.245,122192,0
+BBLU.US,D,20240724,000000,12.09,12.12,11.99,11.99,78015,0
+BBLU.US,D,20240725,000000,12.05,12.146,11.98,11.99,82853,0
+BBLU.US,D,20240726,000000,12.06,12.1431,12.04,12.095,94656,0
+BBLU.US,D,20240729,000000,12.14,12.15,12.08,12.12,84816,0
+BBLU.US,D,20240730,000000,12.12,12.13,11.975,12.02,106200,0
+BBLU.US,D,20240731,000000,12.18,12.25,12.155,12.2,68778,0
+BBLU.US,D,20240801,000000,12.27,12.27,11.98,12.06,130258,0
+BBLU.US,D,20240802,000000,11.87,11.9,11.7257,11.79,97648,0
+BBLU.US,D,20240805,000000,11.39,11.59,11.33,11.46,150185,0
+BBLU.US,D,20240806,000000,11.52,11.695,11.5,11.525,103833,0
+BBLU.US,D,20240807,000000,11.64,11.6901,11.43,11.43,120476,0
+BBLU.US,D,20240808,000000,11.55,11.7,11.5471,11.69,56367,0
+BBLU.US,D,20240809,000000,11.7,11.77,11.675,11.77,95819,0
+BBLU.US,D,20240812,000000,11.79,11.79,11.7031,11.725,66465,0
+BBLU.US,D,20240813,000000,11.79,11.91,11.79,11.905,69121,0
+BBLU.US,D,20240814,000000,11.92,11.96,11.885,11.945,39134,0
+BBLU.US,D,20240815,000000,12.11,12.17,12.0899,12.17,75422,0
+BBLU.US,D,20240816,000000,12.12,12.2,12.12,12.185,39465,0
+BBLU.US,D,20240819,000000,12.2,12.3,12.2,12.3,30886,0
+BBLU.US,D,20240820,000000,12.27,12.32,12.27,12.28,82522,0
+BBLU.US,D,20240821,000000,12.3,12.345,12.27,12.34,54728,0
+BBLU.US,D,20240822,000000,12.4,12.4,12.21,12.25,63639,0
+BBLU.US,D,20240823,000000,12.28,12.36,12.25,12.34,77528,0
+BBLU.US,D,20240826,000000,12.37,12.376,12.3,12.33,55860,0
+BBLU.US,D,20240827,000000,12.32,12.35,12.31,12.35,73318,0
+BBLU.US,D,20240828,000000,12.33,12.33,12.2,12.28,41558,0
+BBLU.US,D,20240829,000000,12.31,12.38,12.26,12.27,48903,0
+BBLU.US,D,20240830,000000,12.34,12.46,12.2901,12.46,69120,0
+BBLU.US,D,20240903,000000,12.39,12.39,12.2,12.25,284172,0
+BBLU.US,D,20240904,000000,12.21,12.295,12.19,12.23,46505,0
+BBLU.US,D,20240905,000000,12.22,12.2825,12.15,12.18,56969,0
+BBLU.US,D,20240906,000000,12.19,12.19,11.965,11.98,87285,0
+BBLU.US,D,20240909,000000,12.06,12.14,12.04,12.1,46300,0
+BBLU.US,D,20240910,000000,12.17,12.1998,12.0701,12.18,34334,0
+BBLU.US,D,20240911,000000,12.17,12.265,11.975,12.25,66534,0
+BBLU.US,D,20240912,000000,12.25,12.355,12.23,12.32,47447,0
+BBLU.US,D,20240913,000000,12.38,12.41,12.36,12.38,24643,0
+BBLU.US,D,20240916,000000,12.41,12.5,12.4,12.5,68503,0
+BBLU.US,D,20240917,000000,12.54,12.54,12.44,12.4697,22219,0
+BBLU.US,D,20240918,000000,12.47,12.547034,12.42,12.42,59715,0
+BBLU.US,D,20240919,000000,12.6,12.64,12.5683,12.58,54601,0
+BBLU.US,D,20240920,000000,12.55,12.6125,12.55,12.58,30799,0
+BBLU.US,D,20240923,000000,12.62,12.66,12.6,12.66,23765,0
+BBLU.US,D,20240924,000000,12.62,12.66,12.59,12.63,73255,0
+BBLU.US,D,20240925,000000,12.66,12.67,12.62,12.65,38266,0
+BBLU.US,D,20240926,000000,12.69,12.695,12.635,12.65,27503,0
+BBLU.US,D,20240927,000000,12.69,12.71,12.675,12.7,22455,0
+BBLU.US,D,20240930,000000,12.655,12.735,12.615,12.71,36118,0
+BBLU.US,D,20241001,000000,12.7,12.75,12.59,12.62,50960,0
+BBLU.US,D,20241002,000000,12.61,12.66,12.59,12.64,36712,0
+BBLU.US,D,20241003,000000,12.6,12.6298,12.56,12.58,15129,0
+BBLU.US,D,20241004,000000,12.69,12.73,12.6301,12.73,72771,0
+BBLU.US,D,20241007,000000,12.69,12.74,12.6,12.6,57533,0
+BBLU.US,D,20241008,000000,12.68,12.74,12.655,12.74,69940,0
+BBLU.US,D,20241009,000000,12.69,12.845,12.69,12.81,45596,0
+BBLU.US,D,20241010,000000,12.83,12.83,12.77,12.82,71262,0
+BBLU.US,D,20241011,000000,12.81,12.89,12.8,12.86,32772,0
+BBLU.US,D,20241014,000000,12.92,12.98,12.905,12.98,32430,0
+BBLU.US,D,20241015,000000,12.96,12.96,12.86,12.89,419656,0
+BBLU.US,D,20241016,000000,12.88,12.95,12.86,12.94,17457,0
+BBLU.US,D,20241017,000000,13,13.005,12.94,12.94,46014,0
+BBLU.US,D,20241018,000000,12.98,12.9971,12.95,12.97,21460,0
+BBLU.US,D,20241021,000000,12.97,12.979,12.89,12.92,24597,0
+BBLU.US,D,20241022,000000,12.85,12.96,12.85,12.92,17303,0
+BBLU.US,D,20241023,000000,12.88,12.886288,12.7504,12.83,65958,0
+BBLU.US,D,20241024,000000,12.87,12.9,12.83,12.9,60619,0
+BBLU.US,D,20241025,000000,12.93,12.9914,12.86,12.86,21590,0
+BBLU.US,D,20241028,000000,12.94,12.945,12.92,12.93,30039,0
+BBLU.US,D,20241029,000000,12.88,12.9298,12.88,12.92,32689,0
+BBLU.US,D,20241030,000000,12.85,12.93,12.84,12.84,36893,0
+BBLU.US,D,20241031,000000,12.81,12.81,12.67,12.67,57001,0
+BBLU.US,D,20241101,000000,12.76,12.7805,12.7,12.72,26166,0
+BBLU.US,D,20241104,000000,12.66,12.68,12.59,12.6,51917,0
+BBLU.US,D,20241105,000000,12.63,12.78,12.63,12.78,21452,0
+BBLU.US,D,20241106,000000,13.01,13.14,13.01,13.11,92109,0
+BBLU.US,D,20241107,000000,13.15,13.228,13.15,13.18,500094,0
+BBLU.US,D,20241108,000000,13.21,13.325,13.21,13.27,48784,0
+BBLU.US,D,20241111,000000,13.35,13.38,13.2766,13.34,25901,0
+BBLU.US,D,20241112,000000,13.3,13.33,13.185,13.23,20438,0
+BBLU.US,D,20241113,000000,13.24,13.297,13.19,13.27,55583,0
+BBLU.US,D,20241114,000000,13.2872,13.2872,13.1801,13.19,45337,0
+BBLU.US,D,20241115,000000,13.1,13.15,13.035,13.09,40963,0
+BBLU.US,D,20241118,000000,13.1,13.146337,13.08,13.11,47728,0
+BBLU.US,D,20241119,000000,13.074,13.17,13.05,13.17,58094,0
+BBLU.US,D,20241120,000000,13.1699,13.1699,13.045,13.16,59080,0
+BBLU.US,D,20241121,000000,13.13,13.24,13.085,13.21,51635,0
+BBLU.US,D,20241122,000000,13.25,13.29,13.21,13.29,25825,0
+BBLU.US,D,20241125,000000,13.34,13.39,13.29,13.29,41381,0
+BBLU.US,D,20241126,000000,13.35,13.39,13.34,13.39,46258,0
+BBLU.US,D,20241127,000000,13.38,13.385,13.31,13.34,47322,0
+BBLU.US,D,20241129,000000,13.3591,13.4346,13.31,13.39,28267,0
+BBLU.US,D,20241202,000000,13.45,13.45,13.41,13.421,231259,0
+BBLU.US,D,20241203,000000,13.445,13.45,13.39,13.42,119129,0
+BBLU.US,D,20241204,000000,13.4292,13.46,13.37,13.44,59469,0
+BBLU.US,D,20241205,000000,13.4499,13.47,13.43,13.45,82590,0
+BBLU.US,D,20241206,000000,13.4725,13.51,13.42,13.48,46435,0
+BBLU.US,D,20241209,000000,13.4952,13.5,13.386,13.42,35375,0
+BBLU.US,D,20241210,000000,13.3723,13.42,13.3478,13.38,50488,0
+BBLU.US,D,20241211,000000,13.4,13.46,13.39,13.45,49073,0
+BBLU.US,D,20241212,000000,13.435,13.44,13.37,13.37,47103,0
+BBLU.US,D,20241213,000000,13.4865,13.51,13.44,13.51,43228,0
+BBLU.US,D,20241216,000000,13.55,13.59,13.51,13.54,51140,0
+BBLU.US,D,20241217,000000,13.515,13.57,13.5,13.57,58155,0
+BBLU.US,D,20241218,000000,13.515,13.585,13.16,13.17,122313,0
+BBLU.US,D,20241219,000000,13.1096,13.11,12.9599,12.97,71569,0
+BBLU.US,D,20241220,000000,12.95,13.205,12.89,13.08,190082,0
+BBLU.US,D,20241223,000000,13.08,13.19,13.015,13.19,40192,0
+BBLU.US,D,20241224,000000,13.22,13.35,13.18,13.33,48613,0
+BBLU.US,D,20241226,000000,13.32,13.37,13.31,13.37,70107,0
+BBLU.US,D,20241227,000000,13.275,13.29,13.15,13.2223,80807,0
+BBLU.US,D,20241230,000000,13.0306,13.135,12.99,13.05,70759,0
+BBLU.US,D,20241231,000000,13.1,13.11,13.0006,13.05,106548,0
+BBLU.US,D,20250102,000000,13.12,13.15,12.93,12.97,102006,0
+BBLU.US,D,20250103,000000,13.08,13.15,13.03,13.14,72318,0
+BBLU.US,D,20250106,000000,13.22,13.26,13.125,13.1402,105478,0
+BBLU.US,D,20250107,000000,13.21,13.21,13.04,13.08,102318,0
+BBLU.US,D,20250108,000000,13.012702,13.09,12.99,13.05,66225,0
+BBLU.US,D,20250110,000000,12.995,13.01,12.8628,12.93,95797,0
+BBLU.US,D,20250113,000000,12.84,12.97,12.81,12.97,83369,0
+BBLU.US,D,20250114,000000,12.995,13.01,12.87,12.91,79380,0
+BBLU.US,D,20250115,000000,13.1086,13.2,13.09,13.1831,63051,0
+BBLU.US,D,20250116,000000,13.1843,13.2,13.13,13.13,106108,0
+BBLU.US,D,20250117,000000,13.24,13.3,13.24,13.29,84192,0
+BBLU.US,D,20250121,000000,13.32,13.4,13.3,13.38,156948,0
+BBLU.US,D,20250122,000000,13.45,13.47,13.42,13.44,66154,0
+BBLU.US,D,20250123,000000,13.435,13.53,13.42,13.49,49020,0
+BBLU.US,D,20250124,000000,13.555,13.556,13.4931,13.53,79461,0
+BBLU.US,D,20250127,000000,13.3113,13.5,13.29,13.47,112865,0
+BBLU.US,D,20250128,000000,13.44,13.4865,13.39,13.45,66148,0
+BBLU.US,D,20250129,000000,13.46,13.48,13.375,13.4199,40410,0
+BBLU.US,D,20250130,000000,13.445,13.49,13.37,13.47,78841,0
+BBLU.US,D,20250131,000000,13.5,13.545,13.38,13.4,56883,0
+BBLU.US,D,20250203,000000,13.2199,13.385,13.17,13.3,87197,0
+BBLU.US,D,20250204,000000,13.31,13.405,13.3,13.4,59315,0
+BBLU.US,D,20250205,000000,13.3864,13.47,13.37,13.47,43401,0
+BBLU.US,D,20250206,000000,13.475,13.5,13.42,13.5,48777,0
+BBLU.US,D,20250207,000000,13.5,13.538,13.4,13.4,74930,0
+BBLU.US,D,20250210,000000,13.42,13.5,13.42,13.5,66761,0
+BBLU.US,D,20250211,000000,13.43,13.55,13.42,13.55,23633,0
+BBLU.US,D,20250212,000000,13.4445,13.5338,13.435,13.53,54672,0
+BBLU.US,D,20250213,000000,13.57,13.68,13.54,13.67,72894,0
+BBLU.US,D,20250214,000000,13.64,13.69,13.615,13.64,44728,0
+BBLU.US,D,20250218,000000,13.6353,13.7,13.63,13.67,65274,0
+BBLU.US,D,20250219,000000,13.65,13.72,13.63,13.72,57886,0
+BBLU.US,D,20250220,000000,13.675,13.7,13.575,13.67,64899,0
+BBLU.US,D,20250221,000000,13.635,13.65,13.455,13.46,39831,0
+BBLU.US,D,20250224,000000,13.48,13.5,13.4,13.405,76167,0
+BBLU.US,D,20250225,000000,13.45,13.46,13.29,13.37,90901,0
+BBLU.US,D,20250226,000000,13.36,13.436202,13.31,13.31,44264,0
+BBLU.US,D,20250227,000000,13.41,13.43,13.22,13.24,60151,0
+BBLU.US,D,20250228,000000,13.2,13.44,13.1801,13.43,209198,0
+BBLU.US,D,20250303,000000,13.49,13.4999,13.17,13.25,72866,0
+BBLU.US,D,20250304,000000,13.1,13.15,12.94,12.9864,101752,0
+BBLU.US,D,20250305,000000,13,13.1477,12.91,13.12,47856,0
+BBLU.US,D,20250306,000000,12.94,13.03,12.8708,12.96,112778,0
+BBLU.US,D,20250307,000000,12.96,13.04,12.8467,13.025,159304,0
+BBLU.US,D,20250310,000000,12.875,12.89,12.61,12.6883,102886,0
+BBLU.US,D,20250311,000000,12.6,12.65,12.4494,12.559,104739,0
+BBLU.US,D,20250312,000000,12.6495,12.66,12.47,12.5723,53758,0
+BBLU.US,D,20250313,000000,12.62,12.64,12.46,12.5,52212,0
+BBLU.US,D,20250314,000000,12.5895,12.72,12.58,12.69,277577,0
+BBLU.US,D,20250317,000000,12.69,12.86,12.69,12.8201,108188,0
+BBLU.US,D,20250318,000000,12.74,12.77,12.69,12.71,85707,0
+BBLU.US,D,20250319,000000,12.75,12.91,12.7398,12.85,126551,0
+BBLU.US,D,20250320,000000,12.7876,12.915,12.77,12.845,160270,0
+BBLU.US,D,20250321,000000,12.73,12.835,12.71,12.82,46796,0
+BBLU.US,D,20250324,000000,12.955,13.045,12.93,13.01,84904,0
+BBLU.US,D,20250325,000000,13.0499,13.07,12.98,13.03,65258,0
+BBLU.US,D,20250326,000000,13.0125,13.03,12.8847,12.925,127562,0
+BBLU.US,D,20250327,000000,12.87,12.95,12.85,12.87,85033,0
+BBLU.US,D,20250328,000000,12.85,12.87,12.64,12.68,58863,0
+BBLU.US,D,20250331,000000,12.54,12.78,12.4872,12.77,212201,0
+BBLU.US,D,20250401,000000,12.7,12.78,12.61,12.7,195979,0
+BBLU.US,D,20250402,000000,12.57,12.82,12.57,12.794,43572,0
+BBLU.US,D,20250403,000000,12.4394,12.49,12.25,12.25,94168,0
+BBLU.US,D,20250404,000000,12,12,11.52,11.525,279008,0
+BBLU.US,D,20250407,000000,11.2,11.8301,11.01,11.51,287833,0
+BBLU.US,D,20250408,000000,11.8764,11.9577,11.1886,11.36,142210,0
+BBLU.US,D,20250409,000000,11.3,12.315,11.24,12.315,495639,0
+BBLU.US,D,20250410,000000,12.085,12.15,11.5936,11.92,95459,0
+BBLU.US,D,20250411,000000,11.85,12.1189,11.8,12.1,145615,0
+BBLU.US,D,20250414,000000,12.24,12.28,12.0784,12.17,477108,0
+BBLU.US,D,20250415,000000,12.1918,12.2778,12.12,12.135,157472,0
+BBLU.US,D,20250416,000000,12.038,12.07,11.77,11.89,134978,0
+BBLU.US,D,20250417,000000,11.923,12.0064,11.86,11.93,55268,0
+BBLU.US,D,20250421,000000,11.7889,11.8,11.55,11.64,95049,0
+BBLU.US,D,20250422,000000,11.75,11.93,11.7301,11.9,69285,0
+BBLU.US,D,20250423,000000,12.17,12.265,12.0411,12.0846,39766,0
+BBLU.US,D,20250424,000000,12.04,12.28,12.04,12.28,122720,0
+BBLU.US,D,20250425,000000,12.25,12.37,12.19,12.37,38708,0
+BBLU.US,D,20250428,000000,12.37,12.42,12.24,12.374,145143,0
+BBLU.US,D,20250429,000000,12.3,12.445,12.3,12.4,48232,0
+BBLU.US,D,20250430,000000,12.3,12.45,12.186939,12.45,74929,0
+BBLU.US,D,20250501,000000,12.4699,12.5177,12.38,12.38,92521,0
+BBLU.US,D,20250502,000000,12.6,12.6578,12.5394,12.616,32686,0
+BBLU.US,D,20250505,000000,12.52,12.61,12.5,12.55,82480,0
+BBLU.US,D,20250506,000000,12.4499,12.52,12.405,12.4317,48874,0
+BBLU.US,D,20250507,000000,12.465,12.53,12.42,12.5043,26875,0
+BBLU.US,D,20250508,000000,12.58,12.6705,12.507449,12.53,43071,0
+BBLU.US,D,20250509,000000,12.6099,12.6199,12.53,12.5422,31245,0
+BBLU.US,D,20250512,000000,12.862942,12.95,12.8299,12.95,57896,0
+BBLU.US,D,20250513,000000,12.9,13.0088,12.9,12.95,128479,0
+BBLU.US,D,20250514,000000,13,13.02,12.93,12.98,87477,0
+BBLU.US,D,20250515,000000,12.9275,13.03,12.915,13.01,32084,0
+BBLU.US,D,20250516,000000,13.07,13.11,13.01,13.1,39028,0
+BBLU.US,D,20250519,000000,13.0219,13.1389,12.97,13.1216,59211,0
+BBLU.US,D,20250520,000000,13.085,13.115,13.04,13.07,48220,0
+BBLU.US,D,20250521,000000,13.0202,13.085,12.87,12.91,49288,0
+BBLU.US,D,20250522,000000,12.87,12.9577,12.867,12.9,48363,0
+BBLU.US,D,20250523,000000,12.71,12.85,12.71,12.8045,31228,0
+BBLU.US,D,20250527,000000,12.93,13.05,12.91,13.02,58118,0
+BBLU.US,D,20250528,000000,13.08,13.0977,12.9501,13,82429,0
+BBLU.US,D,20250529,000000,13.075,13.12,12.96,13.06,65204,0
+BBLU.US,D,20250530,000000,13.02,13.08,12.93,13.03,69587,0
+BBLU.US,D,20250602,000000,13.03,13.1023,12.95,13.1,81721,0
+BBLU.US,D,20250603,000000,13.095,13.2178,13.08,13.17,71333,0
+BBLU.US,D,20250604,000000,13.2494,13.2595,13.19,13.21,35634,0
+BBLU.US,D,20250605,000000,13.175,13.25,13.03,13.1,116045,0
+BBLU.US,D,20250606,000000,13.2478,13.25,13.18,13.18,57954,0
+BBLU.US,D,20250609,000000,13.205,13.289,13.205,13.28,43530,0
+BBLU.US,D,20250610,000000,13.2894,13.43,13.2894,13.43,50105,0
+BBLU.US,D,20250611,000000,13.43,13.45,13.325,13.39,114531,0
+BBLU.US,D,20250612,000000,13.38,13.47,13.3775,13.47,89622,0
+BBLU.US,D,20250613,000000,13.3598,13.43,13.32,13.32,165980,0
+BBLU.US,D,20250616,000000,13.42,13.48,13.4,13.43,82456,0
+BBLU.US,D,20250617,000000,13.3708,13.416431,13.31,13.314,62662,0
+BBLU.US,D,20250618,000000,13.32,13.41,13.29,13.32,63374,0
+BBLU.US,D,20250620,000000,13.35,13.4,13.2212,13.23,56100,0
+BBLU.US,D,20250623,000000,13.288,13.41,13.213444,13.41,118466,0
+BBLU.US,D,20250624,000000,13.499,13.56,13.46,13.51,114688,0
+BBLU.US,D,20250625,000000,13.53,13.55,13.495,13.53,41733,0
+BBLU.US,D,20250626,000000,13.56,13.63,13.54,13.59,51270,0
+BBLU.US,D,20250627,000000,13.63,13.69,13.575,13.68,61712,0
+BBLU.US,D,20250630,000000,13.75,13.765,13.6967,13.754,36964,0
+BBLU.US,D,20250701,000000,13.7001,13.74,13.69,13.74,122614,0
+BBLU.US,D,20250702,000000,13.7166,13.78,13.7166,13.76,131211,0
+BBLU.US,D,20250703,000000,13.83,13.91,13.8267,13.91,60668,0
+BBLU.US,D,20250707,000000,13.81,13.85,13.74,13.798,80315,0
+BBLU.US,D,20250708,000000,13.775,13.8098,13.73,13.74,102809,0
+BBLU.US,D,20250709,000000,13.82,13.83,13.775,13.82,23627,0
+BBLU.US,D,20250710,000000,13.859,13.9,13.835,13.86,319983,0
+BBLU.US,D,20250711,000000,13.81,13.85,13.775,13.85,82889,0
+BBLU.US,D,20250714,000000,13.81,13.87,13.805,13.85,83274,0
+BBLU.US,D,20250715,000000,13.87,13.9,13.76,13.8,158841,0
+BBLU.US,D,20250716,000000,13.85,13.9,13.755,13.9,64076,0
+BBLU.US,D,20250717,000000,13.8999,13.96,13.86,13.92,111954,0
+BBLU.US,D,20250718,000000,13.97,14,13.88,13.92,50306,0
+BBLU.US,D,20250721,000000,13.9385,14,13.9365,13.9365,89025,0
+BBLU.US,D,20250722,000000,13.93,13.93,13.877,13.89,36151,0
+BBLU.US,D,20250723,000000,13.96,14.11,13.957,14.11,33224,0
+BBLU.US,D,20250724,000000,14.05,14.11,14.0402,14.05,102495,0
+BBLU.US,D,20250725,000000,14.09,14.16,14.09,14.14,45211,0
+BBLU.US,D,20250728,000000,14.17,14.1798,14.1147,14.13,80336,0
+BBLU.US,D,20250729,000000,14.137666,14.165,14.1,14.115,32051,0
+BBLU.US,D,20250730,000000,14.12,14.15,14.035,14.12,42264,0
+BBLU.US,D,20250731,000000,14.2,14.22,14.01,14.04,102582,0
+BBLU.US,D,20250801,000000,13.87,13.91,13.8,13.81,91858,0
+BBLU.US,D,20250804,000000,13.96,14.06,13.94,14.06,47775,0
+BBLU.US,D,20250805,000000,14.07,14.0897,13.98,14.0196,65845,0
+BBLU.US,D,20250806,000000,14.015,14.1299,13.997,14.11,52762,0
+BBLU.US,D,20250807,000000,14.11,14.15,14,14.06,67224,0
+BBLU.US,D,20250808,000000,14.115,14.19,14.05,14.16,59420,0
+BBLU.US,D,20250811,000000,14.17,14.235,14.143,14.18,85277,0
+BBLU.US,D,20250812,000000,14.2,14.32,14.185,14.32,51272,0
+BBLU.US,D,20250813,000000,14.3637,14.41,14.29,14.3215,184964,0
+BBLU.US,D,20250814,000000,14.28,14.38,14.28,14.37,40597,0
+BBLU.US,D,20250815,000000,14.3814,14.44,14.35,14.38,41210,0
+BBLU.US,D,20250818,000000,14.34,14.3713,14.33,14.3713,67148,0
+BBLU.US,D,20250819,000000,14.305,14.36,14.195,14.23,35917,0
+BBLU.US,D,20250820,000000,14.1928,14.24,14.0792,14.23,34473,0
+BBLU.US,D,20250821,000000,14.1665,14.215,14.14,14.14,49347,0
+BBLU.US,D,20250822,000000,14.2599,14.365,14.2,14.32,56453,0
+BBLU.US,D,20250825,000000,14.29,14.3299,14.25,14.25,47169,0
+BBLU.US,D,20250826,000000,14.305,14.39,14.29,14.39,22581,0
+BBLU.US,D,20250827,000000,14.36,14.41,14.35,14.37,33437,0
+BBLU.US,D,20250828,000000,14.41,14.45,14.38,14.45,38598,0
+BBLU.US,D,20250829,000000,14.41,14.44,14.3138,14.3553,36895,0
+BBLU.US,D,20250902,000000,14.2095,14.31,14.19,14.28,77983,0
+BBLU.US,D,20250903,000000,14.34,14.38,14.3,14.3573,44212,0
+BBLU.US,D,20250904,000000,14.4,14.5,14.39,14.5,60912,0
+BBLU.US,D,20250905,000000,14.59,14.59,14.36,14.45,49939,0
+BBLU.US,D,20250908,000000,14.475,14.51,14.43,14.49,47978,0
+BBLU.US,D,20250909,000000,14.48,14.6,14.4703,14.59,269932,0
+BBLU.US,D,20250910,000000,14.69,14.859,14.69,14.84,137424,0
+BBLU.US,D,20250911,000000,14.86,14.9,14.81,14.85,33927,0
+BBLU.US,D,20250912,000000,14.8604,14.89,14.839,14.87,38403,0
+BBLU.US,D,20250915,000000,14.92,14.96,14.9,14.96,50654,0
+BBLU.US,D,20250916,000000,14.9926,14.9926,14.92,14.98,45977,0
+BBLU.US,D,20250917,000000,14.965,14.98,14.88,14.9673,32202,0
+BBLU.US,D,20250918,000000,14.97,15.01,14.9124,14.95,52730,0
+BBLU.US,D,20250919,000000,14.96,15.05,14.955,15.04,21208,0
+BBLU.US,D,20250922,000000,15.0016,15.09,14.98,15.06,61396,0
+BBLU.US,D,20250923,000000,15.0909,15.096,14.96,15.01,17150,0
+BBLU.US,D,20250924,000000,15.02,15.04,14.935,14.95,40896,0
+BBLU.US,D,20250925,000000,14.8814,14.93,14.8497,14.9,30191,0
+BBLU.US,D,20250926,000000,14.935,14.94,14.8501,14.9135,41103,0
+BBLU.US,D,20250929,000000,14.955,14.96,14.885,14.89,40508,0
+BBLU.US,D,20250930,000000,14.9295,15.03,14.88,15.029,73732,0
+BBLU.US,D,20251001,000000,14.97,15.105,14.95,15.098,63522,0
+BBLU.US,D,20251002,000000,15.11,15.12,15.03,15.08,50921,0
+BBLU.US,D,20251003,000000,15.1014,15.127008,15.0347,15.0431,47995,0
+BBLU.US,D,20251006,000000,15.18,15.2,15.13,15.15,67554,0
+BBLU.US,D,20251007,000000,15.2,15.22,15.12,15.19,352365,0
+BBLU.US,D,20251008,000000,15.1925,15.27,15.175,15.27,45865,0
+BBLU.US,D,20251009,000000,15.25,15.28,15.2,15.26,96903,0
+BBLU.US,D,20251010,000000,15.26,15.3,14.88,14.88,108542,0
+BBLU.US,D,20251013,000000,15.0468,15.1088,15.01,15.06,65726,0
+BBLU.US,D,20251014,000000,14.9,15.17,14.9,15.09,54514,0
+BBLU.US,D,20251015,000000,15.24,15.34,15.11,15.2084,29646,0
+BBLU.US,D,20251016,000000,15.2586,15.28,15.06,15.1,35362,0
+BBLU.US,D,20251017,000000,15.09,15.18,15.04,15.18,27511,0
+BBLU.US,D,20251020,000000,15.2,15.31,15.2,15.31,69309,0
+BBLU.US,D,20251021,000000,15.34,15.35,15.29,15.3,62807,0
+BBLU.US,D,20251022,000000,15.2681,15.3,15.12,15.21,68129,0
+BBLU.US,D,20251023,000000,15.2,15.293,15.16,15.24,59708,0
+BBLU.US,D,20251024,000000,15.386,15.4562,15.38,15.4298,271257,0
+BBLU.US,D,20251027,000000,15.505,15.5757,15.485,15.5757,53312,0
+BBLU.US,D,20251028,000000,15.6,15.66,15.58,15.63,59728,0
+BBLU.US,D,20251029,000000,15.6,15.6525,15.5299,15.56,96278,0
+BBLU.US,D,20251030,000000,15.47,15.5456,15.44,15.45,71968,0
+BBLU.US,D,20251031,000000,15.4897,15.53,15.4,15.495,97764,0
+BBLU.US,D,20251103,000000,15.52,15.53,15.3999,15.43,618714,0
+BBLU.US,D,20251104,000000,15.3,15.41,15.28,15.33,88934,0
+BBLU.US,D,20251105,000000,15.29,15.4186,15.2699,15.32,80848,0
+BBLU.US,D,20251106,000000,15.3,15.32,15.16,15.22,83552,0
+BBLU.US,D,20251107,000000,15.15,15.2,15,15.2,81809,0
+BBLU.US,D,20251110,000000,15.336,15.42,15.29,15.42,110196,0
+BBLU.US,D,20251111,000000,15.4199,15.49,15.35,15.48,48665,0
+BBLU.US,D,20251112,000000,15.55,15.56,15.4902,15.55,53494,0
+BBLU.US,D,20251113,000000,15.48,15.48,15.2645,15.31,110310,0
+BBLU.US,D,20251114,000000,15.15,15.34,15.1152,15.268,59098,0
+BBLU.US,D,20251117,000000,15.22,15.31,15.1,15.16,53691,0
+BBLU.US,D,20251118,000000,15.09,15.1492,14.96,15.04,82286,0
+BBLU.US,D,20251119,000000,15.06,15.16,14.9856,15.053,98345,0
+BBLU.US,D,20251120,000000,15.3005,15.3279,14.86,14.867,151769,0
+BBLU.US,D,20251121,000000,14.91,15.05,14.81,14.9384,86723,0
+BBLU.US,D,20251124,000000,15.055,15.16,15,15.13,63071,0
+BBLU.US,D,20251125,000000,15.15,15.29,15.068,15.284,85369,0
+BBLU.US,D,20251126,000000,15.35,15.44,15.31,15.4,78852,0
+BBLU.US,D,20251128,000000,15.4,15.485,15.4,15.483,30570,0
+BBLU.US,D,20251201,000000,15.42,15.44,15.35,15.35,315415,0
+BBLU.US,D,20251202,000000,15.4,15.42,15.315,15.33,108723,0
+BBLU.US,D,20251203,000000,15.353,15.48,15.31,15.43,96785,0
+BBLU.US,D,20251204,000000,15.48,15.5,15.3957,15.47,56550,0
+BBLU.US,D,20251205,000000,15.5,15.5401,15.46,15.4647,49279,0
+BBLU.US,D,20251208,000000,15.48,15.4899,15.384094,15.4,104760,0
+BBLU.US,D,20251209,000000,15.4,15.46,15.33,15.36,175158,0
+BBLU.US,D,20251210,000000,15.36,15.51,15.36,15.4834,57677,0
+BBLU.US,D,20251211,000000,15.4,15.54,15.3401,15.54,86040,0
+BBLU.US,D,20251212,000000,15.4666,15.4864,15.3358,15.42,84907,0
+BBLU.US,D,20251215,000000,15.48,15.48,15.38,15.4,107657,0
+BBLU.US,D,20251216,000000,15.1803,15.19,15.08,15.13,80672,0
+BBLU.US,D,20251217,000000,15.17,15.2,15.0044,15.01,121581,0
+BBLU.US,D,20251218,000000,15.09,15.18,15.0556,15.06,129155,0
+BBLU.US,D,20251219,000000,15.1526,15.249,15.14,15.24,81637,0
+BBLU.US,D,20251222,000000,15.2999,15.33,15.27,15.3,87097,0
+BBLU.US,D,20251223,000000,15.3,15.38,15.29,15.38,83675,0
+BBLU.US,D,20251224,000000,15.37,15.45,15.37,15.4448,64658,0
+BBLU.US,D,20251226,000000,15.455,15.46,15.4,15.44,53003,0
+BBLU.US,D,20251229,000000,15.38,15.41,15.3441,15.38,50676,0
+BBLU.US,D,20251230,000000,15.362,15.3867,15.345,15.36,93897,0
+BBLU.US,D,20251231,000000,15.35,15.35,15.26,15.26,83875,0
+BBLU.US,D,20260102,000000,15.2999,15.31,15.17,15.23,146728,0
+BBLU.US,D,20260105,000000,15.35,15.36,15.31,15.32,217510,0
+BBLU.US,D,20260106,000000,15.319,15.36,15.29,15.36,86135,0
+BBLU.US,D,20260107,000000,15.344026,15.38,15.27,15.27,113578,0
+BBLU.US,D,20260108,000000,15.31,15.35,15.28,15.337,115355,0
+BBLU.US,D,20260109,000000,15.34,15.43,15.3168,15.41,81817,0
+BBLU.US,D,20260112,000000,15.33,15.4689,15.33,15.45,92015,0
+BBLU.US,D,20260113,000000,15.461,15.461,15.3744,15.425,99884,0
+BBLU.US,D,20260114,000000,15.34,15.35,15.2464,15.345,143162,0
+BBLU.US,D,20260115,000000,15.3937,15.42,15.28,15.307,80670,0
+BBLU.US,D,20260116,000000,15.335,15.34,15.27,15.3,128712,0
+BBLU.US,D,20260120,000000,15.1159,15.19,15.05,15.06,115081,0
+BBLU.US,D,20260121,000000,15.095,15.2545,15.056,15.21,85003,0
+BBLU.US,D,20260122,000000,15.275,15.3156,15.24,15.26,103013,0
+BBLU.US,D,20260123,000000,15.265,15.33,15.26,15.32,115237,0
+BBLU.US,D,20260126,000000,15.3301,15.39,15.31,15.34,88943,0
+BBLU.US,D,20260127,000000,15.3008,15.34,15.286,15.34,122021,0
+BBLU.US,D,20260128,000000,15.35,15.36,15.24,15.28,98821,0
+BBLU.US,D,20260129,000000,15.3418,15.37,15.165,15.3398,74278,0
+BBLU.US,D,20260130,000000,15.3,15.37,15.26,15.35,253391,0
+BBLU.US,D,20260202,000000,15.3,15.4998,15.3,15.46,136016,0
+BBLU.US,D,20260203,000000,15.55,15.555,15.36,15.46,276502,0
+BBLU.US,D,20260204,000000,15.4038,15.44,15.26,15.35,132558,0
+BBLU.US,D,20260205,000000,15.23,15.29,15.1218,15.17,204594,0
+BBLU.US,D,20260206,000000,15.26,15.4698,15.23,15.455,101056,0
+BBLU.US,D,20260209,000000,15.46,15.547,15.44,15.52,166331,0
+BBLU.US,D,20260210,000000,15.54,15.56,15.42,15.42,143262,0
+BBLU.US,D,20260211,000000,15.4902,15.4969,15.385,15.41,113886,0
+BBLU.US,D,20260212,000000,15.41,15.41,15.17,15.17,187464,0
+BBLU.US,D,20260213,000000,15.19,15.27,15.14,15.18,124929,0
+BBLU.US,D,20260217,000000,15.17,15.21,15.06,15.19,150355,0
+BBLU.US,D,20260218,000000,15.17,15.2568,15.16,15.22,187725,0

daily/us/nyse etfs/1/bchp.us.txt

@@ -0,0 +1,653 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCHP.US,D,20230714,000000,25.3584,25.3584,25.32,25.3234,1265,0
+BCHP.US,D,20230717,000000,25.3446,25.3446,25.3446,25.3446,1,0
+BCHP.US,D,20230718,000000,25.3,25.5269,25.3,25.5269,5627,0
+BCHP.US,D,20230719,000000,25.6599,25.6599,25.5709,25.5709,605,0
+BCHP.US,D,20230720,000000,25.43,25.43,25.2204,25.2532,2029,0
+BCHP.US,D,20230721,000000,25.39,25.39,25.3531,25.3531,281,0
+BCHP.US,D,20230724,000000,25.47,25.48,25.436,25.436,1283,0
+BCHP.US,D,20230725,000000,25.61,25.61,25.5532,25.5532,721,0
+BCHP.US,D,20230726,000000,25.5562,25.5562,25.5562,25.5562,140,0
+BCHP.US,D,20230727,000000,25.281,25.281,25.248,25.248,322,0
+BCHP.US,D,20230728,000000,25.55,25.5603,25.55,25.5603,1816,0
+BCHP.US,D,20230731,000000,25.63,25.6435,25.61,25.6435,1307,0
+BCHP.US,D,20230801,000000,25.61,25.63,25.6,25.6275,8516,0
+BCHP.US,D,20230802,000000,25.2199,25.2199,25.1525,25.1525,480,0
+BCHP.US,D,20230803,000000,25.1,25.11,25.1,25.1045,612,0
+BCHP.US,D,20230804,000000,25.63,25.63,25.2883,25.2883,1202,0
+BCHP.US,D,20230807,000000,25.57,25.5916,25.53,25.5916,821,0
+BCHP.US,D,20230808,000000,25.35,25.4065,25.34,25.4065,650,0
+BCHP.US,D,20230809,000000,25.3122,25.33,25.15,25.2402,1258,0
+BCHP.US,D,20230810,000000,25.45,25.45,25.3932,25.3932,125,0
+BCHP.US,D,20230811,000000,25.28,25.2961,25.28,25.2961,1002,0
+BCHP.US,D,20230814,000000,25.45,25.4785,25.4362,25.4785,258,0
+BCHP.US,D,20230815,000000,25.2799,25.28,25.185,25.22,7000,0
+BCHP.US,D,20230816,000000,25.2787,25.2787,25.1063,25.1063,2980,0
+BCHP.US,D,20230817,000000,25.1094,25.11,25.02,25.1,2317,0
+BCHP.US,D,20230818,000000,24.76,24.85,24.76,24.85,4394,0
+BCHP.US,D,20230821,000000,24.78,24.99,24.78,24.96,6183,0
+BCHP.US,D,20230822,000000,24.93,25.01,24.89,24.89,3602,0
+BCHP.US,D,20230823,000000,25.1,25.3399,25.1,25.286,2012,0
+BCHP.US,D,20230824,000000,25.05,25.05,24.91,24.91,942,0
+BCHP.US,D,20230825,000000,25.01,25.2231,25.01,25.17,3866,0
+BCHP.US,D,20230828,000000,25.3899,25.3899,25.3285,25.3285,200,0
+BCHP.US,D,20230829,000000,25.54,25.75,25.54,25.7187,2408,0
+BCHP.US,D,20230830,000000,25.8302,25.8302,25.8302,25.8302,93,0
+BCHP.US,D,20230831,000000,25.9415,25.9415,25.9068,25.9068,525,0
+BCHP.US,D,20230901,000000,25.95,26.0337,25.95,26.0337,2461,0
+BCHP.US,D,20230905,000000,25.91,25.98,25.88,25.8958,4543,0
+BCHP.US,D,20230906,000000,25.71,25.7413,25.71,25.7413,1619,0
+BCHP.US,D,20230907,000000,25.7634,25.83,25.7634,25.83,790,0
+BCHP.US,D,20230908,000000,25.95,25.95,25.8615,25.8615,1700,0
+BCHP.US,D,20230911,000000,25.915,26.0748,25.91,26.0748,437,0
+BCHP.US,D,20230912,000000,25.85,25.94,25.84,25.8975,5294,0
+BCHP.US,D,20230913,000000,25.98,26.0356,25.89,26.0356,2695,0
+BCHP.US,D,20230914,000000,26.18,26.18,26.1742,26.1742,143,0
+BCHP.US,D,20230915,000000,26.06,26.06,25.8337,25.8337,1355,0
+BCHP.US,D,20230918,000000,25.8897,25.94,25.8624,25.8624,331,0
+BCHP.US,D,20230919,000000,25.81,25.81,25.775,25.7844,2527,0
+BCHP.US,D,20230920,000000,25.9,25.94,25.5048,25.5048,4959,0
+BCHP.US,D,20230921,000000,25.11,25.12,24.8637,24.8637,6031,0
+BCHP.US,D,20230922,000000,26.51,26.51,24.805,24.805,1400,0
+BCHP.US,D,20230925,000000,24.8,24.8226,24.8,24.8226,247,0
+BCHP.US,D,20230926,000000,24.76,24.76,24.33,24.3561,1757,0
+BCHP.US,D,20230927,000000,24.4,24.4,24.3794,24.3794,211,0
+BCHP.US,D,20230928,000000,24.5497,24.5497,24.5497,24.5497,82,0
+BCHP.US,D,20230929,000000,24.82,24.82,24.49,24.5,3947,0
+BCHP.US,D,20231002,000000,24.44,24.5544,24.44,24.5544,521460,0
+BCHP.US,D,20231003,000000,24.39,24.45,24.13,24.1669,14816,0
+BCHP.US,D,20231004,000000,24.4315,24.533,24.3857,24.533,2118,0
+BCHP.US,D,20231005,000000,24.36,24.6,24.36,24.5605,2199,0
+BCHP.US,D,20231006,000000,24.45,24.95,24.45,24.95,5315,0
+BCHP.US,D,20231009,000000,24.74,25.07,24.74,25.02,3936,0
+BCHP.US,D,20231010,000000,25.21,25.2217,25.17,25.18,6531,0
+BCHP.US,D,20231011,000000,25.35,25.48,25.265,25.4515,2546,0
+BCHP.US,D,20231012,000000,25.49,25.54,25.2,25.2828,1571,0
+BCHP.US,D,20231013,000000,25.38,25.39,25.135,25.1652,3439,0
+BCHP.US,D,20231016,000000,25.59,25.59,25.523,25.5461,2151,0
+BCHP.US,D,20231017,000000,25.39,25.5862,25.39,25.55,1987,0
+BCHP.US,D,20231018,000000,25.31,25.36,25.05,25.0651,1964,0
+BCHP.US,D,20231019,000000,25.178,25.178,24.9201,24.946,5177,0
+BCHP.US,D,20231020,000000,24.86,24.86,24.6145,24.6145,4430,0
+BCHP.US,D,20231023,000000,24.5883,24.77,24.5883,24.6017,1842,0
+BCHP.US,D,20231024,000000,24.82,24.97,24.6022,24.81,166597,0
+BCHP.US,D,20231025,000000,24.48,24.48,24.2,24.29,25827,0
+BCHP.US,D,20231026,000000,24.075,24.08,23.89,23.92,8917,0
+BCHP.US,D,20231027,000000,24.04,24.1,23.88,23.96,8042,0
+BCHP.US,D,20231030,000000,24.25,24.36,24.17,24.36,1656,0
+BCHP.US,D,20231031,000000,24.45,24.57,24.3895,24.57,6587,0
+BCHP.US,D,20231101,000000,24.69,24.93,24.66,24.8896,4480,0
+BCHP.US,D,20231102,000000,25.17,25.33,25.17,25.33,3178,0
+BCHP.US,D,20231103,000000,25.61,25.73,25.51,25.6461,3984,0
+BCHP.US,D,20231106,000000,25.6818,25.6818,25.59,25.675,4937,0
+BCHP.US,D,20231107,000000,25.7,25.98,25.7,25.9239,1684,0
+BCHP.US,D,20231108,000000,25.9501,26,25.9501,26,3496,0
+BCHP.US,D,20231109,000000,26.18,26.225,25.9456,25.9456,4463,0
+BCHP.US,D,20231110,000000,25.9504,26.42,25.9504,26.4001,5214,0
+BCHP.US,D,20231113,000000,26.2348,26.38,26.2348,26.34,2600,0
+BCHP.US,D,20231114,000000,26.96,26.96,26.83,26.88,6421,0
+BCHP.US,D,20231115,000000,26.93,26.93,26.8165,26.84,6591,0
+BCHP.US,D,20231116,000000,26.92,27.02,26.9099,27.02,3580,0
+BCHP.US,D,20231117,000000,26.9805,26.9907,26.9201,26.98,7614,0
+BCHP.US,D,20231120,000000,27.09,27.27,27.09,27.27,546112,0
+BCHP.US,D,20231121,000000,27.24,27.27,27.16,27.24,14880,0
+BCHP.US,D,20231122,000000,27.4217,27.58,27.4202,27.52,383526,0
+BCHP.US,D,20231124,000000,27.469,27.469,27.4017,27.4666,112981,0
+BCHP.US,D,20231127,000000,27.445,27.53,27.445,27.47,3560,0
+BCHP.US,D,20231128,000000,27.5298,27.5298,27.4599,27.5,7789,0
+BCHP.US,D,20231129,000000,27.65,27.65,27.48,27.48,4723,0
+BCHP.US,D,20231130,000000,27.49,27.495,27.3206,27.495,5291,0
+BCHP.US,D,20231201,000000,27.4,27.61,27.4,27.5964,4535,0
+BCHP.US,D,20231204,000000,27.7,27.7,27.1949,27.3816,7128,0
+BCHP.US,D,20231205,000000,27.371,27.41,27.31,27.41,4466,0
+BCHP.US,D,20231206,000000,27.4029,27.45,27.2857,27.3061,6017,0
+BCHP.US,D,20231207,000000,27.5525,27.625,27.55,27.575,3720,0
+BCHP.US,D,20231208,000000,27.53,27.565,27.5,27.556,1867,0
+BCHP.US,D,20231211,000000,27.61,27.68,27.56,27.68,6301,0
+BCHP.US,D,20231212,000000,27.735,27.87,27.735,27.87,1685,0
+BCHP.US,D,20231213,000000,27.865,28.1184,27.865,28.1184,2312,0
+BCHP.US,D,20231214,000000,27.991,27.991,27.7861,27.8533,1378,0
+BCHP.US,D,20231215,000000,27.9485,28.002,27.83,27.9652,7011,0
+BCHP.US,D,20231218,000000,27.98,28.28,27.98,28.2568,6348,0
+BCHP.US,D,20231219,000000,28.35,28.371,28.285,28.371,5574,0
+BCHP.US,D,20231220,000000,28.465,28.58,28.154,28.154,7313,0
+BCHP.US,D,20231221,000000,28.37,28.41,28.2646,28.41,3497,0
+BCHP.US,D,20231222,000000,28.4,28.56,28.4,28.4978,7188,0
+BCHP.US,D,20231226,000000,28.42,28.57,28.42,28.57,4346,0
+BCHP.US,D,20231227,000000,28.5,28.515,28.455,28.4776,9706,0
+BCHP.US,D,20231228,000000,28.5715,28.6014,28.5383,28.5383,3955,0
+BCHP.US,D,20231229,000000,28.5862,28.5862,28.36,28.49,5283,0
+BCHP.US,D,20240102,000000,28.38,28.38,28.02,28.142,8116,0
+BCHP.US,D,20240103,000000,28.03,28.03,27.9193,27.9193,2025,0
+BCHP.US,D,20240104,000000,27.95,28.05,27.7393,27.7393,1725,0
+BCHP.US,D,20240105,000000,27.9,27.9,27.65,27.7149,5958,0
+BCHP.US,D,20240108,000000,27.8601,28.1584,27.8601,28.1584,2547,0
+BCHP.US,D,20240109,000000,28.22,28.275,28.2047,28.2613,2123,0
+BCHP.US,D,20240110,000000,28.33,28.4672,28.33,28.4649,2424,0
+BCHP.US,D,20240111,000000,28.67,28.67,28.4578,28.5139,2008,0
+BCHP.US,D,20240112,000000,28.75,28.75,28.5084,28.6284,5100,0
+BCHP.US,D,20240116,000000,28.68,28.68,28.4904,28.5441,907,0
+BCHP.US,D,20240117,000000,28.3322,28.4698,28.3322,28.4698,3443,0
+BCHP.US,D,20240118,000000,28.55,28.74,28.5499,28.7134,3575,0
+BCHP.US,D,20240119,000000,28.79,29.0793,28.79,29.0793,6129,0
+BCHP.US,D,20240122,000000,29.21,29.21,29.1507,29.1507,2873,0
+BCHP.US,D,20240123,000000,29.1001,29.217,29.1001,29.217,1691,0
+BCHP.US,D,20240124,000000,29.4921,29.495,29.3411,29.3411,2835,0
+BCHP.US,D,20240125,000000,29.6247,29.6247,29.4786,29.5844,2857,0
+BCHP.US,D,20240126,000000,29.52,29.76,29.52,29.6216,15383,0
+BCHP.US,D,20240129,000000,29.54,29.9064,29.54,29.9064,4459,0
+BCHP.US,D,20240130,000000,30.03,30.03,29.901,29.9243,13372,0
+BCHP.US,D,20240131,000000,29.68,29.69,29.2703,29.2703,4426,0
+BCHP.US,D,20240201,000000,29.4462,29.661,29.4462,29.6422,5395,0
+BCHP.US,D,20240202,000000,29.81,30.11,29.8099,30.0633,3236,0
+BCHP.US,D,20240205,000000,29.9,29.9124,29.78,29.9124,1383,0
+BCHP.US,D,20240206,000000,29.99,29.99,29.82,29.9328,2781,0
+BCHP.US,D,20240207,000000,30.14,30.26,30.14,30.2157,4344,0
+BCHP.US,D,20240208,000000,30.14,30.14,30.07,30.0808,1821,0
+BCHP.US,D,20240209,000000,30.1565,30.44,30.1565,30.3804,1899,0
+BCHP.US,D,20240212,000000,30.32,30.3698,30.1716,30.1716,5459,0
+BCHP.US,D,20240213,000000,29.7,29.83,29.54,29.6693,2993,0
+BCHP.US,D,20240214,000000,29.85,30.0442,29.8287,30.0442,3901,0
+BCHP.US,D,20240215,000000,30.11,30.11,29.93,30.0897,1647,0
+BCHP.US,D,20240216,000000,29.94,29.9555,29.8108,29.8108,3327,0
+BCHP.US,D,20240220,000000,29.68,29.69,29.57,29.65,6187,0
+BCHP.US,D,20240221,000000,29.62,29.799,29.61,29.799,6507,0
+BCHP.US,D,20240222,000000,30.25,30.38,30.2347,30.38,1669,0
+BCHP.US,D,20240223,000000,30.52,30.52,30.454,30.5032,2426,0
+BCHP.US,D,20240226,000000,30.4662,30.4662,30.2589,30.2589,4174,0
+BCHP.US,D,20240227,000000,30.24,30.3203,30.22,30.3203,4451,0
+BCHP.US,D,20240228,000000,30.3,30.3698,30.2888,30.3097,3324,0
+BCHP.US,D,20240229,000000,30.3849,30.5516,30.35,30.5516,3241,0
+BCHP.US,D,20240301,000000,30.49,30.66,30.49,30.6317,3309,0
+BCHP.US,D,20240304,000000,30.65,30.65,30.4614,30.4614,3785,0
+BCHP.US,D,20240305,000000,30.34,30.34,30.0099,30.08,4351,0
+BCHP.US,D,20240306,000000,30.2199,30.2734,30.1605,30.1605,1088,0
+BCHP.US,D,20240307,000000,30.34,30.42,30.29,30.3854,3765,0
+BCHP.US,D,20240308,000000,30.5908,30.5908,30.31,30.3586,5101,0
+BCHP.US,D,20240311,000000,30.22,30.354,30.205,30.3234,5153,0
+BCHP.US,D,20240312,000000,30.66,30.74,30.6,30.7032,5066,0
+BCHP.US,D,20240313,000000,30.84,30.84,30.7319,30.7319,5014,0
+BCHP.US,D,20240314,000000,30.8654,30.93,30.7565,30.9001,2445,0
+BCHP.US,D,20240315,000000,30.54,30.54,30.4401,30.4832,6370,0
+BCHP.US,D,20240318,000000,30.745,30.9176,30.745,30.79,8397,0
+BCHP.US,D,20240319,000000,30.91,30.9495,30.8,30.9495,3953,0
+BCHP.US,D,20240320,000000,30.9703,31.23,30.9453,31.1948,6866,0
+BCHP.US,D,20240321,000000,31.4078,31.43,31.3677,31.3677,2903,0
+BCHP.US,D,20240322,000000,31.3162,31.3362,31.2603,31.2949,2671,0
+BCHP.US,D,20240325,000000,31.1399,31.15,31.1,31.11,8579,0
+BCHP.US,D,20240326,000000,31.1,31.17,31.0455,31.0455,9981,0
+BCHP.US,D,20240327,000000,31.16,31.1664,31.0099,31.1664,6458,0
+BCHP.US,D,20240328,000000,31.255,31.31,31.2,31.2602,9132,0
+BCHP.US,D,20240401,000000,31.26,31.26,31.16,31.2564,9167,0
+BCHP.US,D,20240402,000000,31,31.08,30.985,31.0701,4290,0
+BCHP.US,D,20240403,000000,31.15,31.2041,31.1215,31.1215,52226,0
+BCHP.US,D,20240404,000000,31.26,31.27,30.712,30.712,12365,0
+BCHP.US,D,20240405,000000,31.01,31.2461,30.97,31.1677,6495,0
+BCHP.US,D,20240408,000000,31.2,31.29,31.1993,31.1993,2389,0
+BCHP.US,D,20240409,000000,31.25,31.28,31.03,31.2457,3252,0
+BCHP.US,D,20240410,000000,30.84,30.9399,30.83,30.9375,3957,0
+BCHP.US,D,20240411,000000,30.84,31.2023,30.84,31.1359,11996,0
+BCHP.US,D,20240412,000000,30.9012,30.94,30.59,30.7205,28264,0
+BCHP.US,D,20240415,000000,30.84,30.84,30.32,30.3915,6747,0
+BCHP.US,D,20240416,000000,30.35,30.6,30.35,30.4163,3123,0
+BCHP.US,D,20240417,000000,30.28,30.39,30.24,30.363,3002,0
+BCHP.US,D,20240418,000000,30.43,30.435,30.13,30.15,3244,0
+BCHP.US,D,20240419,000000,29.95,29.95,29.735,29.87,3143,0
+BCHP.US,D,20240422,000000,30.04,30.15,29.855,30.0776,3589,0
+BCHP.US,D,20240423,000000,30.29,30.6699,30.29,30.5707,20574,0
+BCHP.US,D,20240424,000000,30.83,30.83,30.541,30.6634,3377,0
+BCHP.US,D,20240425,000000,30.0484,30.4,30.0001,30.361,6785,0
+BCHP.US,D,20240426,000000,31.0362,31.0362,30.9858,30.9858,2202,0
+BCHP.US,D,20240429,000000,30.8201,30.87,30.5901,30.727,5656,0
+BCHP.US,D,20240430,000000,30.63,30.63,30.2266,30.2266,7927,0
+BCHP.US,D,20240501,000000,30.33,30.59,30.315,30.3697,4153,0
+BCHP.US,D,20240502,000000,30.36,30.65,30.36,30.6366,7333,0
+BCHP.US,D,20240503,000000,30.97,31.02,30.85,31.0085,9522,0
+BCHP.US,D,20240506,000000,31.1,31.3094,31.1,31.3094,9534,0
+BCHP.US,D,20240507,000000,31.35,31.52,31.3499,31.4902,3546,0
+BCHP.US,D,20240508,000000,31.44,31.47,31.4,31.4431,3163,0
+BCHP.US,D,20240509,000000,31.46,31.57,31.46,31.5534,5269,0
+BCHP.US,D,20240510,000000,31.59,31.59,31.48,31.5566,6732,0
+BCHP.US,D,20240513,000000,31.63,31.63,31.4209,31.4257,10104,0
+BCHP.US,D,20240514,000000,31.42,31.5182,31.28,31.5182,7665,0
+BCHP.US,D,20240515,000000,31.76,31.8229,31.7399,31.8229,9635,0
+BCHP.US,D,20240516,000000,31.8957,31.8957,31.7825,31.7825,8153,0
+BCHP.US,D,20240517,000000,31.831,31.848,31.78,31.848,2931,0
+BCHP.US,D,20240520,000000,32.01,32.01,31.93,31.9352,8420,0
+BCHP.US,D,20240521,000000,31.93,32.0025,31.89,32.0025,9400,0
+BCHP.US,D,20240522,000000,32.06,32.06,31.81,31.8511,11589,0
+BCHP.US,D,20240523,000000,32,32,31.4611,31.4899,7148,0
+BCHP.US,D,20240524,000000,31.56,31.69,31.5099,31.635,7819,0
+BCHP.US,D,20240528,000000,31.6,31.73,31.2557,31.2977,23043,0
+BCHP.US,D,20240529,000000,31.2,31.25,31.1064,31.1064,4916,0
+BCHP.US,D,20240530,000000,31.85,31.85,30.75,30.7756,8146,0
+BCHP.US,D,20240531,000000,30.75,30.8959,30.565,30.8959,1984,0
+BCHP.US,D,20240603,000000,30.7457,30.848,30.7457,30.848,3713,0
+BCHP.US,D,20240604,000000,30.91,31.05,30.91,31.0493,4282,0
+BCHP.US,D,20240605,000000,31.18,31.3772,31.18,31.3772,4184,0
+BCHP.US,D,20240606,000000,31.42,31.461,31.4005,31.461,2867,0
+BCHP.US,D,20240607,000000,31.46,31.518,31.31,31.31,1244,0
+BCHP.US,D,20240610,000000,31.25,31.3811,31.24,31.3811,2246,0
+BCHP.US,D,20240611,000000,31.2078,31.39,31.2078,31.39,3778,0
+BCHP.US,D,20240612,000000,31.735,31.8,31.57,31.6457,3754,0
+BCHP.US,D,20240613,000000,31.47,31.47,31.3699,31.4,5767,0
+BCHP.US,D,20240614,000000,31.47,31.56,31.47,31.56,2503,0
+BCHP.US,D,20240617,000000,31.47,31.7814,31.47,31.74,2873,0
+BCHP.US,D,20240618,000000,31.7134,31.82,31.7134,31.82,6476,0
+BCHP.US,D,20240620,000000,31.83,31.8764,31.81,31.8764,7673,0
+BCHP.US,D,20240621,000000,31.9601,32.1162,31.9601,32.1162,2203,0
+BCHP.US,D,20240624,000000,32.24,32.24,32.1166,32.1166,2144,0
+BCHP.US,D,20240625,000000,32.15,32.15,32.06,32.141,2507,0
+BCHP.US,D,20240626,000000,32.13,32.2352,32.13,32.2352,2020,0
+BCHP.US,D,20240627,000000,32.3734,32.4002,32.32,32.4002,3949,0
+BCHP.US,D,20240628,000000,32.52,32.52,32.1664,32.1664,6713,0
+BCHP.US,D,20240701,000000,32.0427,32.1731,32.0427,32.1731,5449,0
+BCHP.US,D,20240702,000000,32.2807,32.5001,32.2807,32.5001,2993,0
+BCHP.US,D,20240703,000000,32.56,32.56,32.52,32.5598,10542,0
+BCHP.US,D,20240705,000000,32.6937,32.79,32.69,32.7826,7407,0
+BCHP.US,D,20240708,000000,32.7572,32.78,32.6,32.68,17145,0
+BCHP.US,D,20240709,000000,32.5948,32.5948,32.55,32.55,5797,0
+BCHP.US,D,20240710,000000,32.48,32.6364,32.48,32.6364,2350,0
+BCHP.US,D,20240711,000000,32.68,32.68,32.4289,32.494,5543,0
+BCHP.US,D,20240712,000000,32.65,32.745,32.5587,32.5587,6037,0
+BCHP.US,D,20240715,000000,32.69,32.73,32.5925,32.6,8707,0
+BCHP.US,D,20240716,000000,32.625,32.81,32.54,32.67,3947,0
+BCHP.US,D,20240717,000000,32.26,32.38,32.26,32.3547,6747,0
+BCHP.US,D,20240718,000000,32.43,32.43,31.8957,31.9499,11308,0
+BCHP.US,D,20240719,000000,31.94,31.94,31.7179,31.7179,1619,0
+BCHP.US,D,20240722,000000,31.99,32.1535,31.94,32.1147,7310,0
+BCHP.US,D,20240723,000000,32.63,32.63,32.2282,32.2282,3948,0
+BCHP.US,D,20240724,000000,31.79,31.8015,31.3891,31.3891,4831,0
+BCHP.US,D,20240725,000000,31.58,31.595,31.3,31.3,3955,0
+BCHP.US,D,20240726,000000,31.49,31.7531,31.46,31.5911,3170,0
+BCHP.US,D,20240729,000000,31.67,31.7881,31.61,31.7173,734761,0
+BCHP.US,D,20240730,000000,32,32,31.57,31.82,5713,0
+BCHP.US,D,20240731,000000,32.21,32.21,32.03,32.14,7255,0
+BCHP.US,D,20240801,000000,32.1585,32.1585,31.7885,31.94,5411,0
+BCHP.US,D,20240802,000000,32.09,32.09,30.945,31.17,10008,0
+BCHP.US,D,20240805,000000,30.3,30.43,30.07,30.0949,8094,0
+BCHP.US,D,20240806,000000,30.41,30.7,30.41,30.4455,7763,0
+BCHP.US,D,20240807,000000,30.79,30.99,30.26,30.26,5155,0
+BCHP.US,D,20240808,000000,30.7301,30.8,30.7002,30.7857,2637,0
+BCHP.US,D,20240809,000000,30.745,30.9787,30.745,30.97,4334,0
+BCHP.US,D,20240812,000000,30.8617,30.9799,30.824,30.84,4128,0
+BCHP.US,D,20240813,000000,31.01,31.22,31.01,31.18,10601,0
+BCHP.US,D,20240814,000000,31.56,31.56,31.08,31.33,5857,0
+BCHP.US,D,20240815,000000,31.96,31.96,31.605,31.77,7762,0
+BCHP.US,D,20240816,000000,31.82,31.85,31.7983,31.7983,1160,0
+BCHP.US,D,20240819,000000,31.96,32.0666,31.94,32.0666,4283,0
+BCHP.US,D,20240820,000000,32.17,32.1745,32.1,32.1745,3816,0
+BCHP.US,D,20240821,000000,32.27,32.27,32.185,32.2186,4332,0
+BCHP.US,D,20240822,000000,32.65,32.65,31.903,31.903,15507,0
+BCHP.US,D,20240823,000000,32.16,32.16,31.9001,32.0649,10806,0
+BCHP.US,D,20240826,000000,32,32.01,32,32.005,2551,0
+BCHP.US,D,20240827,000000,32,32.09,32,32.0766,11363,0
+BCHP.US,D,20240828,000000,32.05,32.08,31.84,31.9099,7995,0
+BCHP.US,D,20240829,000000,32.3,32.38,32.0513,32.0522,28121,0
+BCHP.US,D,20240830,000000,32.265,32.4186,32.09,32.4186,22877,0
+BCHP.US,D,20240903,000000,32.3,32.3,31.82,31.96,26985,0
+BCHP.US,D,20240904,000000,31.93,32.07,31.84,31.93,19640,0
+BCHP.US,D,20240905,000000,32.43,32.43,31.72,31.8107,8666,0
+BCHP.US,D,20240906,000000,31.8,31.89,31.32,31.32,7266,0
+BCHP.US,D,20240909,000000,31.62,31.78,31.5453,31.6808,11873,0
+BCHP.US,D,20240910,000000,31.91,31.95,31.728,31.91,10437,0
+BCHP.US,D,20240911,000000,32.43,32.43,31.61,32.2003,7758,0
+BCHP.US,D,20240912,000000,32.89,32.89,32.2,32.4686,6733,0
+BCHP.US,D,20240913,000000,32.4885,32.7,32.4885,32.6768,2461,0
+BCHP.US,D,20240916,000000,32.66,32.77,32.66,32.753,3834,0
+BCHP.US,D,20240917,000000,32.96,32.96,32.8,32.8261,6364,0
+BCHP.US,D,20240918,000000,33.08,33.08,32.7,32.7168,5352,0
+BCHP.US,D,20240919,000000,33.0523,33.21,33.0523,33.1225,2742,0
+BCHP.US,D,20240920,000000,33.0999,33.1691,32.995,33.1691,6480,0
+BCHP.US,D,20240923,000000,33.155,33.245,33.155,33.1893,9203,0
+BCHP.US,D,20240924,000000,33.16,33.16,33.04,33.0807,13864,0
+BCHP.US,D,20240925,000000,33.22,33.22,32.91,32.9134,5538,0
+BCHP.US,D,20240926,000000,33.0197,33.0197,32.9072,32.9927,7782,0
+BCHP.US,D,20240927,000000,33.15,33.15,32.941,32.9501,4606,0
+BCHP.US,D,20240930,000000,32.8649,33.0495,32.8649,33.0495,1824,0
+BCHP.US,D,20241001,000000,32.86,33.01,32.71,32.8503,4727,0
+BCHP.US,D,20241002,000000,32.77,32.84,32.75,32.8018,6301,0
+BCHP.US,D,20241003,000000,32.79,32.79,32.53,32.5732,12510,0
+BCHP.US,D,20241004,000000,32.95,32.95,32.67,32.8048,4019,0
+BCHP.US,D,20241007,000000,32.57,32.57,32.2554,32.2907,12211,0
+BCHP.US,D,20241008,000000,32.53,32.6483,32.46,32.6483,8902,0
+BCHP.US,D,20241009,000000,32.63,32.8284,32.63,32.8284,21869,0
+BCHP.US,D,20241010,000000,32.81,32.8266,32.7612,32.8266,3572,0
+BCHP.US,D,20241011,000000,33.0886,33.1,33.0665,33.0918,2262,0
+BCHP.US,D,20241014,000000,33.22,33.25,33.22,33.2365,4681,0
+BCHP.US,D,20241015,000000,33.37,33.42,33.2228,33.2228,2223,0
+BCHP.US,D,20241016,000000,33.08,33.1904,33.08,33.1904,3861,0
+BCHP.US,D,20241017,000000,33.175,33.2447,33.14,33.1429,4190,0
+BCHP.US,D,20241018,000000,33.3,33.43,33.3,33.3897,6998,0
+BCHP.US,D,20241021,000000,33.28,33.28,33.22,33.2525,3412,0
+BCHP.US,D,20241022,000000,33.121,33.2519,33.11,33.1789,7959,0
+BCHP.US,D,20241023,000000,33.44,33.44,32.69,32.82,2840,0
+BCHP.US,D,20241024,000000,32.75,32.83,32.744,32.744,2599,0
+BCHP.US,D,20241025,000000,33.17,33.17,32.7569,32.79,3252,0
+BCHP.US,D,20241028,000000,32.975,33,32.8813,32.8813,4494,0
+BCHP.US,D,20241029,000000,33.05,33.1109,33.05,33.0614,1090,0
+BCHP.US,D,20241030,000000,33.49,33.5275,33.3243,33.3243,5999,0
+BCHP.US,D,20241031,000000,33.16,33.16,32.6461,32.6461,6864,0
+BCHP.US,D,20241101,000000,33.16,33.16,32.985,33.08,3274,0
+BCHP.US,D,20241104,000000,32.89,32.98,32.89,32.8935,1480,0
+BCHP.US,D,20241105,000000,32.9,33.2342,32.9,33.223,5185,0
+BCHP.US,D,20241106,000000,33.97,34.199,33.9272,34.199,3262,0
+BCHP.US,D,20241107,000000,34.4039,34.4846,34.4039,34.4846,838,0
+BCHP.US,D,20241108,000000,34.501,34.5694,34.4556,34.4556,1850,0
+BCHP.US,D,20241111,000000,34.645,34.69,34.57,34.5836,3011,0
+BCHP.US,D,20241112,000000,34.7,34.78,34.6199,34.7352,5704,0
+BCHP.US,D,20241113,000000,34.68,34.955,34.68,34.955,3614,0
+BCHP.US,D,20241114,000000,34.95,34.95,34.6403,34.6636,6232,0
+BCHP.US,D,20241115,000000,34.18,35.98,33.7401,33.8628,9043,0
+BCHP.US,D,20241118,000000,33.89,33.9618,33.8502,33.9194,14606,0
+BCHP.US,D,20241119,000000,33.889,34.0378,33.889,34.0378,2653,0
+BCHP.US,D,20241120,000000,33.81,34.06,33.81,34.0405,20535,0
+BCHP.US,D,20241121,000000,33.88,33.99,33.8293,33.9715,4098,0
+BCHP.US,D,20241122,000000,34.05,34.27,34.05,34.14,1701,0
+BCHP.US,D,20241125,000000,34.29,34.3583,34.18,34.3583,4349,0
+BCHP.US,D,20241126,000000,34.55,34.76,34.55,34.65,15566,0
+BCHP.US,D,20241127,000000,34.58,34.96,34.5647,34.6189,4922,0
+BCHP.US,D,20241129,000000,34.63,34.76,34.63,34.7456,6909,0
+BCHP.US,D,20241202,000000,34.78,34.94,34.72,34.8945,10578,0
+BCHP.US,D,20241203,000000,34.835,34.92,34.835,34.9025,4197,0
+BCHP.US,D,20241204,000000,35.2417,35.28,34.99,35.2352,4139,0
+BCHP.US,D,20241205,000000,35.102,35.19,35.0691,35.0698,9044,0
+BCHP.US,D,20241206,000000,35.3371,35.35,35.19,35.3451,12792,0
+BCHP.US,D,20241209,000000,35.2895,35.52,35.2305,35.2305,2630,0
+BCHP.US,D,20241210,000000,35.43,35.53,35.35,35.4,8589,0
+BCHP.US,D,20241211,000000,35.68,35.98,35.68,35.98,23019,0
+BCHP.US,D,20241212,000000,35.9,36.6,35.72,35.72,5334,0
+BCHP.US,D,20241213,000000,35.55,35.5785,35.4788,35.4902,1896,0
+BCHP.US,D,20241216,000000,35.8599,36.75,35.81,35.82,6424,0
+BCHP.US,D,20241217,000000,35.78,35.84,35.5994,35.6539,16285,0
+BCHP.US,D,20241218,000000,35.2298,35.2927,34.2175,34.2175,9270,0
+BCHP.US,D,20241219,000000,34.4631,34.49,34.16,34.1846,2628,0
+BCHP.US,D,20241220,000000,33.9715,34.7965,33.9715,34.4868,15623,0
+BCHP.US,D,20241223,000000,34.39,34.6351,34.33,34.6351,13168,0
+BCHP.US,D,20241224,000000,34.66,34.9559,34.66,34.9559,4493,0
+BCHP.US,D,20241226,000000,34.905,35,34.82,34.9444,6142,0
+BCHP.US,D,20241227,000000,34.62,34.82,34.32,34.513,6627,0
+BCHP.US,D,20241230,000000,34.01,34.63,34.01,34.3,15358,0
+BCHP.US,D,20241231,000000,34.1,34.98,34.01,34.01,4429,0
+BCHP.US,D,20250102,000000,34.08,34.14,33.75,33.8534,4098,0
+BCHP.US,D,20250103,000000,34.0436,34.33,34.0436,34.2775,5984,0
+BCHP.US,D,20250106,000000,34.61,34.61,34.35,34.372,6635,0
+BCHP.US,D,20250107,000000,34.44,34.57,34.0986,34.13,4269,0
+BCHP.US,D,20250108,000000,34.16,34.32,34.16,34.25,7132,0
+BCHP.US,D,20250110,000000,34,34,33.68,33.6941,16350,0
+BCHP.US,D,20250113,000000,33.5341,33.82,33.5306,33.67,9396,0
+BCHP.US,D,20250114,000000,33.78,33.83,33.47,33.76,30003,0
+BCHP.US,D,20250115,000000,34.2,34.4,34.16,34.37,6725,0
+BCHP.US,D,20250116,000000,34.37,34.54,34.37,34.3834,4020,0
+BCHP.US,D,20250117,000000,34.59,34.76,34.59,34.6681,9005,0
+BCHP.US,D,20250121,000000,35.0311,35.1899,35.02,35.14,5023,0
+BCHP.US,D,20250122,000000,35.6,35.6,35.47,35.5282,11798,0
+BCHP.US,D,20250123,000000,35.65,35.7452,35.56,35.7452,2358,0
+BCHP.US,D,20250124,000000,35.6528,36.07,35.59,35.7,2517,0
+BCHP.US,D,20250127,000000,35.154,35.5055,35.154,35.5055,7866,0
+BCHP.US,D,20250128,000000,35.52,35.79,35.4435,35.7033,18241,0
+BCHP.US,D,20250129,000000,35.62,35.76,35.4892,35.5184,6255,0
+BCHP.US,D,20250130,000000,35.85,35.91,35.62,35.7,2171,0
+BCHP.US,D,20250131,000000,35.905,36.05,35.6642,35.6743,758863,0
+BCHP.US,D,20250203,000000,35.52,35.69,35.5045,35.6357,8467,0
+BCHP.US,D,20250204,000000,35.685,35.71,35.6841,35.6841,3775,0
+BCHP.US,D,20250205,000000,35.45,36.9,35.1815,35.4046,8746,0
+BCHP.US,D,20250206,000000,35.56,35.57,35.39,35.57,7974,0
+BCHP.US,D,20250207,000000,35.62,35.83,35.04,35.08,15112,0
+BCHP.US,D,20250210,000000,35.08,35.26,35.08,35.203,17359,0
+BCHP.US,D,20250211,000000,35.095,35.2594,35.07,35.2594,6369,0
+BCHP.US,D,20250212,000000,34.845,35.0719,34.845,35.0106,7294,0
+BCHP.US,D,20250213,000000,35.105,36.27,35.0682,35.4,13769,0
+BCHP.US,D,20250214,000000,35.22,35.2523,35.165,35.2443,4169,0
+BCHP.US,D,20250218,000000,35.37,35.81,34.93,35.1272,19005,0
+BCHP.US,D,20250219,000000,35.0131,36.48,34.95,35.2622,10080,0
+BCHP.US,D,20250220,000000,35.18,35.75,34.915,35.06,6242,0
+BCHP.US,D,20250221,000000,34.98,35.05,34.3235,34.3248,8456,0
+BCHP.US,D,20250224,000000,34.54,34.54,34.16,34.16,12522,0
+BCHP.US,D,20250225,000000,33.8299,34.13,33.7491,34.0372,5347,0
+BCHP.US,D,20250226,000000,34.29,34.52,34.12,34.1709,5646,0
+BCHP.US,D,20250227,000000,34.17,34.18,33.5696,33.5696,6977,0
+BCHP.US,D,20250228,000000,33.65,34.12,33.54,34.12,8042,0
+BCHP.US,D,20250303,000000,34.24,34.24,33.4245,33.5404,7635,0
+BCHP.US,D,20250304,000000,33.32,33.65,32.99,33.3477,15492,0
+BCHP.US,D,20250305,000000,33.4401,33.8564,33.28,33.8564,6636,0
+BCHP.US,D,20250306,000000,33.29,33.6,33.12,33.1365,7531,0
+BCHP.US,D,20250307,000000,32.6093,33.13,32.4,33.0862,23762,0
+BCHP.US,D,20250310,000000,32.58,32.58,31.94,32.2339,11934,0
+BCHP.US,D,20250311,000000,32.19,32.41,31.85,32.1586,15557,0
+BCHP.US,D,20250312,000000,32.22,32.4296,32.18,32.2949,16810,0
+BCHP.US,D,20250313,000000,32.0297,32.53,31.745,31.76,13943,0
+BCHP.US,D,20250314,000000,32.34,32.51,32.04,32.51,17598,0
+BCHP.US,D,20250317,000000,32.5237,32.94,32.39,32.7867,16956,0
+BCHP.US,D,20250318,000000,32.56,32.63,32.25,32.3657,9583,0
+BCHP.US,D,20250319,000000,32.5563,32.91,32.52,32.7599,15922,0
+BCHP.US,D,20250320,000000,33.02,33.03,32.51,32.6895,5265,0
+BCHP.US,D,20250321,000000,32.4343,32.7057,32.43,32.7057,10737,0
+BCHP.US,D,20250324,000000,33.14,33.53,33.14,33.33,14408,0
+BCHP.US,D,20250325,000000,33.36,33.5484,33.36,33.5484,6154,0
+BCHP.US,D,20250326,000000,33.53,33.53,33.0251,33.15,13894,0
+BCHP.US,D,20250327,000000,32.97,33.25,32.97,33.1155,38552,0
+BCHP.US,D,20250328,000000,32.64,32.64,32.1549,32.1904,15260,0
+BCHP.US,D,20250331,000000,31.65,32.24,31.6,32.2375,19903,0
+BCHP.US,D,20250401,000000,32.1,32.47,32.1,32.47,45943,0
+BCHP.US,D,20250402,000000,32.46,32.7399,32.42,32.66,10132,0
+BCHP.US,D,20250403,000000,31.600641,32.07,31.37,31.4,60094,0
+BCHP.US,D,20250404,000000,30.36,30.659,29.665,29.7334,111755,0
+BCHP.US,D,20250407,000000,28.91,30.62,28.45,29.58,41187,0
+BCHP.US,D,20250408,000000,30.5487,30.77,28.87,29.1102,18214,0
+BCHP.US,D,20250409,000000,29.32,31.95,29.25,31.95,17553,0
+BCHP.US,D,20250410,000000,30.95,31.09,30.01,30.8102,12084,0
+BCHP.US,D,20250411,000000,30.8905,31.514,30.8,31.5,6856,0
+BCHP.US,D,20250414,000000,31.8,31.989,31.4478,31.6381,10847,0
+BCHP.US,D,20250415,000000,31.8499,31.8499,31.532,31.59,4956,0
+BCHP.US,D,20250416,000000,31.32,31.5099,30.77,31.0275,12190,0
+BCHP.US,D,20250417,000000,30.8887,31.16,30.885,30.91,13187,0
+BCHP.US,D,20250421,000000,30.34,30.34,29.94,30.23,18521,0
+BCHP.US,D,20250422,000000,30.73,31.26,30.73,31.1159,13337,0
+BCHP.US,D,20250423,000000,31.86,32.29,31.7,31.7708,9947,0
+BCHP.US,D,20250424,000000,32.1135,32.4558,32.1135,32.4558,28164,0
+BCHP.US,D,20250425,000000,32.4634,32.7,32.425,32.7,11703,0
+BCHP.US,D,20250428,000000,32.8244,32.8244,32.38,32.695,17464,0
+BCHP.US,D,20250429,000000,32.66,33.04,32.66,33.0134,17694,0
+BCHP.US,D,20250430,000000,32.28,32.9889,32.28,32.9889,14553,0
+BCHP.US,D,20250501,000000,33.4728,33.65,33.404,33.4692,13404,0
+BCHP.US,D,20250502,000000,33.85,34.115,33.85,34.02,8521,0
+BCHP.US,D,20250505,000000,33.82,34.11,33.82,33.89,9338,0
+BCHP.US,D,20250506,000000,33.53,33.83,33.46,33.5443,5329,0
+BCHP.US,D,20250507,000000,33.68,33.82,33.4399,33.5384,8359,0
+BCHP.US,D,20250508,000000,33.88,34.18,33.793,33.9037,10317,0
+BCHP.US,D,20250509,000000,33.92,34.11,33.6784,33.8,609441,0
+BCHP.US,D,20250512,000000,34.531,34.7242,34.46,34.7242,10034,0
+BCHP.US,D,20250513,000000,35.09,35.1399,34.88,34.99,16978,0
+BCHP.US,D,20250514,000000,35.0414,35.16,34.92,35,21110,0
+BCHP.US,D,20250515,000000,34.93,35.127,34.75,35.07,112752,0
+BCHP.US,D,20250516,000000,35.31,35.3555,35.1614,35.3555,10670,0
+BCHP.US,D,20250519,000000,35,35.5016,35,35.46,12948,0
+BCHP.US,D,20250520,000000,35.34,35.34,35.07,35.21,11382,0
+BCHP.US,D,20250521,000000,35.075,35.2243,34.73,34.8024,12349,0
+BCHP.US,D,20250522,000000,34.89,35.0099,34.75,34.87,26504,0
+BCHP.US,D,20250523,000000,34.52,34.71,34.49,34.51,17418,0
+BCHP.US,D,20250527,000000,35.01,35.23,34.86,35.17,7799,0
+BCHP.US,D,20250528,000000,35.29,35.29,34.9348,34.9348,9670,0
+BCHP.US,D,20250529,000000,35.27,35.29,34.857,34.9112,18892,0
+BCHP.US,D,20250530,000000,34.98,35.1157,34.6975,35.1157,4524,0
+BCHP.US,D,20250602,000000,34.94,35.13,34.81,35.13,11153,0
+BCHP.US,D,20250603,000000,35.18,35.34,35.1,35.2502,28733,0
+BCHP.US,D,20250604,000000,35.42,35.42,35.29,35.3369,4319,0
+BCHP.US,D,20250605,000000,35.5,35.72,35.44,35.44,19524,0
+BCHP.US,D,20250606,000000,35.79,35.88,35.7397,35.8334,14596,0
+BCHP.US,D,20250609,000000,35.82,36.0399,35.66,35.81,27480,0
+BCHP.US,D,20250610,000000,35.81,36.1124,35.65,36.0694,10694,0
+BCHP.US,D,20250611,000000,35.94,36.1,35.82,35.8739,12553,0
+BCHP.US,D,20250612,000000,35.82,36.0195,35.82,35.9431,8750,0
+BCHP.US,D,20250613,000000,35.63,36.06,35.3574,35.3574,15066,0
+BCHP.US,D,20250616,000000,35.63,35.84,35.63,35.6842,11073,0
+BCHP.US,D,20250617,000000,35.61,35.695,35.43,35.4848,15823,0
+BCHP.US,D,20250618,000000,35.55,35.607,35.2,35.2,12119,0
+BCHP.US,D,20250620,000000,35.44,35.47,34.98,35.0547,13837,0
+BCHP.US,D,20250623,000000,35.1,35.3582,34.69,35.3582,9401,0
+BCHP.US,D,20250624,000000,35.79,35.98,35.71,35.845,40389,0
+BCHP.US,D,20250625,000000,35.99,35.99,35.65,35.7901,28769,0
+BCHP.US,D,20250626,000000,36,36.25,35.91,36.2394,8349,0
+BCHP.US,D,20250627,000000,36.47,36.5,36.18,36.4765,11465,0
+BCHP.US,D,20250630,000000,36.75,36.75,36.51,36.6275,15128,0
+BCHP.US,D,20250701,000000,36.4968,36.62,36.423,36.52,14469,0
+BCHP.US,D,20250702,000000,36.4717,36.53,36.445,36.5158,22617,0
+BCHP.US,D,20250703,000000,36.849,37.0086,36.73,37.0086,7736,0
+BCHP.US,D,20250707,000000,36.975,36.975,36.68,36.7571,15441,0
+BCHP.US,D,20250708,000000,36.76,36.76,36.58,36.6025,15402,0
+BCHP.US,D,20250709,000000,36.72,36.84,36.666,36.8371,35561,0
+BCHP.US,D,20250710,000000,36.91,36.94,36.68,36.8918,6529,0
+BCHP.US,D,20250711,000000,36.85,36.85,36.7331,36.77,18270,0
+BCHP.US,D,20250714,000000,36.76,36.9692,36.695,36.9,18503,0
+BCHP.US,D,20250715,000000,36.9003,36.93,36.7767,36.7767,19606,0
+BCHP.US,D,20250716,000000,36.65,36.8299,36.6099,36.8117,9824,0
+BCHP.US,D,20250717,000000,37.065,37.1949,36.79,37.1949,23156,0
+BCHP.US,D,20250718,000000,37.04,37.3,36.9785,37.0201,24676,0
+BCHP.US,D,20250721,000000,33.99,37.32,33.99,37.136,13596,0
+BCHP.US,D,20250722,000000,37.2,37.22,36.9686,37.08,16291,0
+BCHP.US,D,20250723,000000,37.28,37.38,37.205,37.3674,16366,0
+BCHP.US,D,20250724,000000,37.641,37.73,37.641,37.6906,15782,0
+BCHP.US,D,20250725,000000,37.7295,37.92,37.7295,37.8283,19139,0
+BCHP.US,D,20250728,000000,37.93,37.93,37.7614,37.8022,21786,0
+BCHP.US,D,20250729,000000,37.98,38,37.8824,37.9259,77118,0
+BCHP.US,D,20250730,000000,38.0593,38.11,37.82,37.99,14058,0
+BCHP.US,D,20250731,000000,38.52,38.52,38.1301,38.26,25013,0
+BCHP.US,D,20250801,000000,37.74,37.74,36.9913,37.2192,221579,0
+BCHP.US,D,20250804,000000,37.595,37.8,37.4772,37.67,31623,0
+BCHP.US,D,20250805,000000,37.54,37.58,37.2051,37.2189,16389,0
+BCHP.US,D,20250806,000000,37.27,37.54,37.22,37.5363,27816,0
+BCHP.US,D,20250807,000000,37.645,37.9,36.9984,37.25,21984,0
+BCHP.US,D,20250808,000000,37.32,37.408,37.3,37.3678,11802,0
+BCHP.US,D,20250811,000000,37.45,37.45,37.2607,37.2607,9991,0
+BCHP.US,D,20250812,000000,37.54,37.63,37.465,37.6175,209148,0
+BCHP.US,D,20250813,000000,37.82,37.82,37.56,37.6301,18255,0
+BCHP.US,D,20250814,000000,37.76,37.8988,37.74,37.88,18076,0
+BCHP.US,D,20250815,000000,37.94,37.94,37.7855,37.7855,10649,0
+BCHP.US,D,20250818,000000,37.8,37.8,37.6541,37.7421,11339,0
+BCHP.US,D,20250819,000000,37.66,37.66,37.35,37.415,19639,0
+BCHP.US,D,20250820,000000,37.4,37.4,37.0065,37.2327,21511,0
+BCHP.US,D,20250821,000000,37.23,37.25,36.96,37.12,21875,0
+BCHP.US,D,20250822,000000,37.23,37.8132,37.23,37.795,14920,0
+BCHP.US,D,20250825,000000,37.81,37.81,37.602,37.6056,13624,0
+BCHP.US,D,20250826,000000,37.87,37.87,37.4434,37.5779,26038,0
+BCHP.US,D,20250827,000000,37.6,37.68,37.52,37.68,8832,0
+BCHP.US,D,20250828,000000,37.79,37.9,37.7,37.8783,11324,0
+BCHP.US,D,20250829,000000,37.83,37.92,37.5305,37.62,16764,0
+BCHP.US,D,20250902,000000,37.24,37.4,37.03,37.4,15164,0
+BCHP.US,D,20250903,000000,37.55,37.558,37.28,37.45,35732,0
+BCHP.US,D,20250904,000000,37.69,37.98,37.58,37.98,32169,0
+BCHP.US,D,20250905,000000,38.13,38.6,37.515,37.65,8040,0
+BCHP.US,D,20250908,000000,37.85,37.95,37.74,37.92,22931,0
+BCHP.US,D,20250909,000000,37.98,38.04,37.971,38.0122,20123,0
+BCHP.US,D,20250910,000000,37.835,38.075,37.615,37.7,11312,0
+BCHP.US,D,20250911,000000,37.79,38.03,37.79,37.9844,19615,0
+BCHP.US,D,20250912,000000,38.02,38.1,37.76,37.78,16352,0
+BCHP.US,D,20250915,000000,37.83,38.0822,37.83,38.0822,10419,0
+BCHP.US,D,20250916,000000,38.06,38.15,38.04,38.083,10534,0
+BCHP.US,D,20250917,000000,37.9006,38.15,37.8693,37.95,19426,0
+BCHP.US,D,20250918,000000,38.2615,38.2615,38.1491,38.1491,9733,0
+BCHP.US,D,20250919,000000,38.191,38.3925,37.86,38.3925,21612,0
+BCHP.US,D,20250922,000000,38.17,38.32,38.17,38.31,15671,0
+BCHP.US,D,20250923,000000,38.2,38.2,37.7135,37.7628,32606,0
+BCHP.US,D,20250924,000000,37.77,37.86,37.46,37.5035,48612,0
+BCHP.US,D,20250925,000000,37.22,37.32,37.1075,37.1975,14307,0
+BCHP.US,D,20250926,000000,37.43,37.46,37.25,37.3674,11417,0
+BCHP.US,D,20250929,000000,37.56,37.6365,37.44,37.54,20761,0
+BCHP.US,D,20250930,000000,37.43,37.87,37.3688,37.6349,11032,0
+BCHP.US,D,20251001,000000,37.8499,37.8499,37.5474,37.687,16002,0
+BCHP.US,D,20251002,000000,37.68,37.74,37.47,37.68,19752,0
+BCHP.US,D,20251003,000000,37.85,37.89,37.62,37.685,12437,0
+BCHP.US,D,20251006,000000,37.55,37.81,37.55,37.8,16507,0
+BCHP.US,D,20251007,000000,37.94,37.94,37.59,37.65,27287,0
+BCHP.US,D,20251008,000000,37.72,37.88,37.72,37.86,15397,0
+BCHP.US,D,20251009,000000,37.88,38.29,37.6421,37.81,18995,0
+BCHP.US,D,20251010,000000,37.88,37.89,36.75,36.75,16266,0
+BCHP.US,D,20251013,000000,37.2775,37.41,37.2775,37.39,5913,0
+BCHP.US,D,20251014,000000,36.985,37.489,36.91,37.3135,28532,0
+BCHP.US,D,20251015,000000,37.53,37.53,37.08,37.17,10332,0
+BCHP.US,D,20251016,000000,37.29,37.44,36.7775,36.91,16616,0
+BCHP.US,D,20251017,000000,36.91,37.12,36.81,37.12,15488,0
+BCHP.US,D,20251020,000000,37.22,37.54,37.22,37.34,16537,0
+BCHP.US,D,20251021,000000,37.6227,37.82,37.6227,37.79,40014,0
+BCHP.US,D,20251022,000000,37.7,37.78,37.44,37.53,17391,0
+BCHP.US,D,20251023,000000,37.538,37.76,37.52,37.71,38649,0
+BCHP.US,D,20251024,000000,38.08,38.16,37.9824,38.02,20206,0
+BCHP.US,D,20251027,000000,38.382,38.51,38.35,38.355,20206,0
+BCHP.US,D,20251028,000000,38.6124,38.71,38.57,38.58,17473,0
+BCHP.US,D,20251029,000000,38.53,38.78,38.28,38.43,34955,0
+BCHP.US,D,20251030,000000,37.99,38.15,37.75,37.78,172429,0
+BCHP.US,D,20251031,000000,38.42,38.5,38.08,38.19,23014,0
+BCHP.US,D,20251103,000000,38.67,38.67,38.33,38.4,25517,0
+BCHP.US,D,20251104,000000,38.217,38.37,37.93,38.03,14107,0
+BCHP.US,D,20251105,000000,37.73,38.15,37.73,38.01,17270,0
+BCHP.US,D,20251106,000000,37.67,38,37.365,37.51,29644,0
+BCHP.US,D,20251107,000000,37.35,37.59,37.0225,37.59,28290,0
+BCHP.US,D,20251110,000000,37.97,38.26,37.82,38.11,23762,0
+BCHP.US,D,20251111,000000,38,38.17,37.8701,38.14,25535,0
+BCHP.US,D,20251112,000000,38.26,38.26,38,38.15,12965,0
+BCHP.US,D,20251113,000000,38.06,38.06,37.31,37.39,46126,0
+BCHP.US,D,20251114,000000,37.04,37.44,37.04,37.32,14375,0
+BCHP.US,D,20251117,000000,37.1145,37.32,36.741,36.9,14674,0
+BCHP.US,D,20251118,000000,36.49,36.72,36.3048,36.53,21582,0
+BCHP.US,D,20251119,000000,36.72,36.73,36.3608,36.62,15547,0
+BCHP.US,D,20251120,000000,37.21,37.28,36.079,36.1,23938,0
+BCHP.US,D,20251121,000000,36.26,36.67,36.06,36.48,37759,0
+BCHP.US,D,20251124,000000,36.83,37.19,36.83,37.05,15531,0
+BCHP.US,D,20251125,000000,37.11,37.54,37.079,37.54,15457,0
+BCHP.US,D,20251126,000000,37.7,37.79,37.67,37.71,17846,0
+BCHP.US,D,20251128,000000,37.84,38.09,37.83,38,21136,0
+BCHP.US,D,20251201,000000,37.6968,38.03,37.69,37.73,16518,0
+BCHP.US,D,20251202,000000,37.8,37.92,37.76,37.79,16127,0
+BCHP.US,D,20251203,000000,37.79,37.79,37.55,37.69,11812,0
+BCHP.US,D,20251204,000000,37.73,37.87,37.51,37.63,18963,0
+BCHP.US,D,20251205,000000,37.81,37.92,37.67,37.78,192796,0
+BCHP.US,D,20251208,000000,37.81,37.82,37.53,37.65,106771,0
+BCHP.US,D,20251209,000000,37.65,37.72,37.55,37.62,26953,0
+BCHP.US,D,20251210,000000,37.6,37.753,37.46,37.73,22034,0
+BCHP.US,D,20251211,000000,37.7,37.86,37.59,37.84,31315,0
+BCHP.US,D,20251212,000000,37.83,37.83,37.18,37.29,21631,0
+BCHP.US,D,20251215,000000,37.22,37.42,36.8,36.89,37596,0
+BCHP.US,D,20251216,000000,36.92,36.98,36.7004,36.82,46920,0
+BCHP.US,D,20251217,000000,36.98,37.01,36.575,36.58,20849,0
+BCHP.US,D,20251218,000000,37.04,37.35,36.8599,36.92,17531,0
+BCHP.US,D,20251219,000000,37.1399,37.2474,37.1197,37.2,10660,0
+BCHP.US,D,20251222,000000,37.29,37.49,37.29,37.49,27369,0
+BCHP.US,D,20251223,000000,37.38,37.77,37.38,37.76,55942,0
+BCHP.US,D,20251224,000000,37.72,38.14,37.72,37.87,12484,0
+BCHP.US,D,20251226,000000,37.865,37.97,37.84,37.9,8789,0
+BCHP.US,D,20251229,000000,37.7301,37.84,37.7,37.81,21011,0
+BCHP.US,D,20251230,000000,37.8,37.985,37.738,37.76,38422,0
+BCHP.US,D,20251231,000000,37.81,37.81,37.48,37.48,26049,0
+BCHP.US,D,20260102,000000,37.65,37.65,37.0999,37.29,17561,0
+BCHP.US,D,20260105,000000,37.54,37.88,37.54,37.74,24499,0
+BCHP.US,D,20260106,000000,37.82,38.28,37.8,38.21,39312,0
+BCHP.US,D,20260107,000000,38.3164,38.46,38.06,38.08,22136,0
+BCHP.US,D,20260108,000000,37.93,38.06,37.93,38.02,13588,0
+BCHP.US,D,20260109,000000,38.09,38.27,37.95,38.27,32168,0
+BCHP.US,D,20260112,000000,38.13,38.255,38.1,38.19,27468,0
+BCHP.US,D,20260113,000000,38.02,38.1,37.47,37.47,60378,0
+BCHP.US,D,20260114,000000,37.47,37.66,37.18,37.42,24469,0
+BCHP.US,D,20260115,000000,37.67,37.75,37.44,37.545,19196,0
+BCHP.US,D,20260116,000000,37.61,37.61,37.4213,37.5647,16867,0
+BCHP.US,D,20260120,000000,36.96,37.3,36.58,36.58,24621,0
+BCHP.US,D,20260121,000000,36.64,36.99,36.4635,36.85,22768,0
+BCHP.US,D,20260122,000000,37.16,37.21,37,37.08,25086,0
+BCHP.US,D,20260123,000000,37.1101,37.46,37.1101,37.4,22389,0
+BCHP.US,D,20260126,000000,37.529,37.7487,37.36,37.68,37105,0
+BCHP.US,D,20260127,000000,37.75,37.86,37.635,37.82,24870,0
+BCHP.US,D,20260128,000000,37.9899,37.9899,37.65,37.75,21888,0
+BCHP.US,D,20260129,000000,37.26,37.45,36.6535,37.1,16622,0
+BCHP.US,D,20260130,000000,36.9983,37.03,36.7,36.82,67642,0
+BCHP.US,D,20260202,000000,36.66,37.06,36.62,36.91,29456,0
+BCHP.US,D,20260203,000000,36.525,36.525,35.44,35.7,45308,0
+BCHP.US,D,20260204,000000,35.56,35.78,35.28,35.55,35076,0
+BCHP.US,D,20260205,000000,35,35.12,34.69,34.71,37917,0
+BCHP.US,D,20260206,000000,34.67,35.0751,34.56,35.0751,81161,0
+BCHP.US,D,20260209,000000,34.91,35.48,34.9,35.43,201290,0
+BCHP.US,D,20260210,000000,35.5,35.85,35.5,35.57,23546,0
+BCHP.US,D,20260211,000000,35.46,35.46,35.105,35.19,31800,0
+BCHP.US,D,20260212,000000,35.19,35.29,34.61,34.64,39886,0
+BCHP.US,D,20260213,000000,34.66,34.76,34.425,34.49,29413,0
+BCHP.US,D,20260217,000000,34.5,34.63,33.87,34.5,46084,0
+BCHP.US,D,20260218,000000,34.51,35.03,34.51,34.88,29850,0

daily/us/nyse etfs/1/bkie.us.txt

@@ -0,0 +1,1456 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKIE.US,D,20200505,000000,47.847,47.847,47.847,47.847,12.346847612231,0
+BKIE.US,D,20200506,000000,47.4098,47.4098,47.4098,47.4098,322.04694188571,0
+BKIE.US,D,20200507,000000,48.0812,48.0812,47.9364,47.9364,17185.782972259,0
+BKIE.US,D,20200508,000000,48.7412,48.7412,48.6595,48.7033,252.08147208306,0
+BKIE.US,D,20200511,000000,48.7889,48.7889,48.7889,48.7889,17.491367450661,0
+BKIE.US,D,20200512,000000,48.2153,48.2153,48.2153,48.2153,9.2601357091735,0
+BKIE.US,D,20200513,000000,47.6993,47.6993,47.6993,47.6993,10.28903967686,0
+BKIE.US,D,20200514,000000,46.5437,47.3299,46.5437,47.3299,128.61299596074,0
+BKIE.US,D,20200515,000000,47.364,47.364,47.364,47.364,12.346847612231,0
+BKIE.US,D,20200518,000000,49.2884,49.2884,49.2884,49.2884,1.028903967686,0
+BKIE.US,D,20200519,000000,48.6342,48.6342,48.6342,48.6342,8.2312317414875,0
+BKIE.US,D,20200520,000000,49.5537,49.5537,49.5537,49.5537,12.346847612231,0
+BKIE.US,D,20200521,000000,48.9628,48.9628,48.9628,48.9628,17.491367450661,0
+BKIE.US,D,20200522,000000,48.8208,48.8208,48.8208,48.8208,40.127254739752,0
+BKIE.US,D,20200526,000000,50.1894,50.1894,50.1894,50.1894,2.0578079353719,0
+BKIE.US,D,20200527,000000,50.8182,50.8182,50.8182,50.8182,4.1156158707438,0
+BKIE.US,D,20200528,000000,51.341,51.341,51.341,51.341,4.1156158707438,0
+BKIE.US,D,20200529,000000,51.1185,51.1185,51.1185,51.1185,1.028903967686,0
+BKIE.US,D,20200601,000000,52.1876,52.1876,52.1876,52.1876,4.1156158707438,0
+BKIE.US,D,20200602,000000,52.7086,52.7086,52.7086,52.7086,4.1156158707438,0
+BKIE.US,D,20200603,000000,53.3685,53.9214,53.3685,53.9214,5396.6013105128,0
+BKIE.US,D,20200604,000000,53.6036,53.6036,53.6036,53.6036,2.0578079353719,0
+BKIE.US,D,20200605,000000,54.6349,54.6349,54.6349,54.6349,25.722599192148,0
+BKIE.US,D,20200608,000000,55.2763,55.2763,55.2763,55.2763,11.317943644545,0
+BKIE.US,D,20200609,000000,54.698,54.698,54.698,54.698,188.28942608653,0
+BKIE.US,D,20200610,000000,54.5737,54.5737,54.5737,54.5737,10.28903967686,0
+BKIE.US,D,20200611,000000,53.071,53.071,51.5645,51.5645,109.06382057471,0
+BKIE.US,D,20200612,000000,52.4781,52.4781,52.4781,52.4781,25.722599192148,0
+BKIE.US,D,20200615,000000,52.6454,52.6454,52.6454,52.6454,18.520271418347,0
+BKIE.US,D,20200616,000000,53.2635,53.2635,53.2635,53.2635,19.549175386033,0
+BKIE.US,D,20200617,000000,53.5317,53.5317,53.5317,53.5317,20.578079353719,0
+BKIE.US,D,20200618,000000,53.2663,53.2663,53.2663,53.2663,5.1445198384298,0
+BKIE.US,D,20200619,000000,53.107,53.107,53.0555,53.0555,172.85586657123,0
+BKIE.US,D,20200622,000000,53.6376,53.6376,53.6376,53.6376,61.734238061157,0
+BKIE.US,D,20200623,000000,53.9575,53.9575,53.9575,53.9575,12.346847612231,0
+BKIE.US,D,20200624,000000,52.969,52.969,52.6064,52.6064,220.18544908479,0
+BKIE.US,D,20200625,000000,52.7922,53.3344,52.7922,53.3344,227.38777685859,0
+BKIE.US,D,20200626,000000,52.5647,52.5647,52.5647,52.5647,26.751503159835,0
+BKIE.US,D,20200629,000000,52.865,52.9263,52.865,52.9263,382.75227597917,0
+BKIE.US,D,20200630,000000,53.0564,53.0564,53.0564,53.0564,1.028903967686,0
+BKIE.US,D,20200701,000000,53.1041,53.1041,53.1041,53.1041,181.08709831273,0
+BKIE.US,D,20200702,000000,54.0818,54.0818,53.6435,53.6435,1047.4242391043,0
+BKIE.US,D,20200706,000000,54.4346,54.4346,54.4346,54.4346,2.0578079353719,0
+BKIE.US,D,20200707,000000,53.9992,53.9992,53.6989,53.6989,643.06497980372,0
+BKIE.US,D,20200708,000000,54.1625,54.1625,54.1625,54.1625,12.346847612231,0
+BKIE.US,D,20200709,000000,53.7922,53.7922,53.5619,53.5619,1593.7722459455,0
+BKIE.US,D,20200710,000000,53.7251,54.1246,53.7251,54.1246,3805.9157764704,0
+BKIE.US,D,20200713,000000,53.7962,53.7962,53.7962,53.7962,103.91930073628,0
+BKIE.US,D,20200714,000000,54.5717,54.5717,54.5717,54.5717,189.31833005422,0
+BKIE.US,D,20200715,000000,55.2355,55.2355,55.2355,55.2355,125.52628405769,0
+BKIE.US,D,20200716,000000,54.8895,54.8895,54.8895,54.8895,588.53306951636,0
+BKIE.US,D,20200717,000000,55.181,55.181,55.181,55.181,82.312317414875,0
+BKIE.US,D,20200720,000000,55.4425,55.4425,55.4425,55.4425,88.485741220991,0
+BKIE.US,D,20200721,000000,55.843,55.8905,55.5688,55.5688,1672.9978514573,0
+BKIE.US,D,20200722,000000,55.667,55.7069,55.667,55.7069,319.98913395033,0
+BKIE.US,D,20200723,000000,55.6185,55.6185,55.2549,55.2549,274.71735937215,0
+BKIE.US,D,20200724,000000,55.0741,55.0741,54.9594,54.9594,332.33598156256,0
+BKIE.US,D,20200727,000000,55.7136,55.7136,55.7136,55.7136,1.028903967686,0
+BKIE.US,D,20200728,000000,55.4055,55.4055,55.4055,55.4055,6.1734238061157,0
+BKIE.US,D,20200729,000000,55.7778,55.9508,55.7438,55.9508,701.71250596181,0
+BKIE.US,D,20200730,000000,54.5231,55.2433,54.4842,55.2433,433.16857039578,0
+BKIE.US,D,20200731,000000,54.0342,54.0342,54.0342,54.0342,332.33598156256,0
+BKIE.US,D,20200803,000000,55.0421,55.0421,55.0421,55.0421,12.346847612231,0
+BKIE.US,D,20200804,000000,55.4017,55.4017,55.4017,55.4017,22.635887289091,0
+BKIE.US,D,20200805,000000,55.806,55.806,55.5941,55.5941,564.86827825959,0
+BKIE.US,D,20200806,000000,55.6398,55.6398,55.6398,55.6398,60.705334093471,0
+BKIE.US,D,20200807,000000,55.4134,55.4134,55.4134,55.4134,5.1445198384298,0
+BKIE.US,D,20200810,000000,55.5698,55.5698,55.5532,55.5532,269.57283953372,0
+BKIE.US,D,20200811,000000,55.8001,55.8001,55.8001,55.8001,140.95984357298,0
+BKIE.US,D,20200812,000000,56.9314,56.9314,56.9314,56.9314,92.601357091735,0
+BKIE.US,D,20200813,000000,56.9781,56.9781,56.6681,56.6681,189.31833005422,0
+BKIE.US,D,20200814,000000,56.2822,56.3406,56.2822,56.3406,358.05858075471,0
+BKIE.US,D,20200817,000000,56.7147,56.7866,56.7147,56.7866,271.63064746909,0
+BKIE.US,D,20200818,000000,56.8138,56.8138,56.8138,56.8138,39.098350772066,0
+BKIE.US,D,20200819,000000,56.5767,56.5767,56.5767,56.5767,2.0578079353719,0
+BKIE.US,D,20200820,000000,56.4485,56.4485,56.4485,56.4485,2.0578079353719,0
+BKIE.US,D,20200821,000000,56.1054,56.1054,56.1054,56.1054,37.040542836694,0
+BKIE.US,D,20200824,000000,56.7147,56.7682,56.7147,56.7682,410.53268310669,0
+BKIE.US,D,20200825,000000,56.5923,56.8653,56.5923,56.8653,1350.9509095716,0
+BKIE.US,D,20200826,000000,57.2026,57.2026,57.2026,57.2026,13.375751579917,0
+BKIE.US,D,20200827,000000,57.2852,57.2852,56.7059,56.7059,272.65955143678,0
+BKIE.US,D,20200828,000000,57.0413,57.0413,57.0413,57.0413,10.28903967686,0
+BKIE.US,D,20200831,000000,56.7079,56.7079,56.7079,56.7079,101.8614928009,0
+BKIE.US,D,20200901,000000,56.6088,56.6088,56.6088,56.6088,90.543549156363,0
+BKIE.US,D,20200902,000000,57.4174,57.4174,57.4174,57.4174,6.1734238061157,0
+BKIE.US,D,20200903,000000,56.1258,56.1258,56.1258,56.1258,5.1445198384298,0
+BKIE.US,D,20200904,000000,56.2258,56.2258,56.2258,56.2258,3.0867119030579,0
+BKIE.US,D,20200908,000000,55.6757,55.6757,55.497,55.497,251.05256811538,0
+BKIE.US,D,20200909,000000,56.5476,56.5476,56.5476,56.5476,2.0578079353719,0
+BKIE.US,D,20200910,000000,55.9284,55.9284,55.9284,55.9284,102.8903967686,0
+BKIE.US,D,20200911,000000,56.4416,56.4416,56.4416,56.4416,2.0578079353719,0
+BKIE.US,D,20200914,000000,56.739,56.739,56.739,56.739,1.028903967686,0
+BKIE.US,D,20200915,000000,56.9898,56.9898,56.9898,56.9898,1.028903967686,0
+BKIE.US,D,20200916,000000,56.9373,56.9373,56.9373,56.9373,21.606983321405,0
+BKIE.US,D,20200917,000000,56.9742,56.9742,56.9742,56.9742,1.028903967686,0
+BKIE.US,D,20200918,000000,56.7885,56.7885,56.6448,56.6448,2961.1856190002,0
+BKIE.US,D,20200921,000000,55.2151,55.2355,55.2151,55.2355,4667.1083974235,0
+BKIE.US,D,20200922,000000,55.3181,55.32,55.0927,55.32,1529.980199949,0
+BKIE.US,D,20200923,000000,54.7816,54.7816,54.7816,54.7816,83.341221382562,0
+BKIE.US,D,20200924,000000,54.7087,54.8127,54.7087,54.8001,299.41105459661,0
+BKIE.US,D,20200925,000000,54.938,54.938,54.938,54.938,51.445198384298,0
+BKIE.US,D,20200928,000000,55.6933,55.7136,55.6933,55.7136,207.83860147256,0
+BKIE.US,D,20200929,000000,55.6573,55.6573,55.6573,55.6573,4.1156158707438,0
+BKIE.US,D,20200930,000000,55.4493,55.4493,55.4493,55.4493,110.0927245424,0
+BKIE.US,D,20201001,000000,55.6826,55.6826,55.6826,55.6826,114.20834041314,0
+BKIE.US,D,20201002,000000,55.4027,55.6583,55.4027,55.6107,633.80484409455,0
+BKIE.US,D,20201005,000000,56.4377,56.4377,56.4377,56.4377,8.2312317414875,0
+BKIE.US,D,20201006,000000,56.4018,56.4766,55.8264,55.8264,770.64907179678,0
+BKIE.US,D,20201007,000000,56.2978,56.3377,56.2511,56.3377,3776.0775614074,0
+BKIE.US,D,20201008,000000,56.6856,56.6856,56.6856,56.6856,11.317943644545,0
+BKIE.US,D,20201009,000000,56.9684,57.0802,56.9684,57.0442,395.09912359141,0
+BKIE.US,D,20201012,000000,57.3397,57.3397,57.3397,57.3397,7.2023277738017,0
+BKIE.US,D,20201013,000000,56.8158,56.8255,56.8041,56.8041,695.5390821557,0
+BKIE.US,D,20201014,000000,56.9392,56.9392,56.6866,56.6866,550.46362271198,0
+BKIE.US,D,20201015,000000,55.9664,55.9664,55.9664,55.9664,85.399029317934,0
+BKIE.US,D,20201016,000000,56.3171,56.3171,56.2559,56.2559,497.98952035999,0
+BKIE.US,D,20201019,000000,56.4105,56.4105,55.9352,55.9352,227.38777685859,0
+BKIE.US,D,20201020,000000,56.6272,56.6272,56.3726,56.3726,1413.7140516005,0
+BKIE.US,D,20201021,000000,56.0432,56.0432,56.0432,56.0432,392.01241168834,0
+BKIE.US,D,20201022,000000,56.1286,56.1286,56.1286,56.1286,349.82734901323,0
+BKIE.US,D,20201023,000000,56.3454,56.4678,56.3454,56.4678,440.37089816958,0
+BKIE.US,D,20201026,000000,55.5289,55.5289,55.5289,55.5289,59.676430125785,0
+BKIE.US,D,20201027,000000,55.286,55.286,55.0449,55.0449,745.95537657232,0
+BKIE.US,D,20201028,000000,53.7437,53.7523,53.4296,53.4296,2338.6987185501,0
+BKIE.US,D,20201029,000000,53.5181,53.8135,53.5181,53.7999,3723.6034590555,0
+BKIE.US,D,20201030,000000,53.5084,53.5181,53.3859,53.3937,3784.3087931489,0
+BKIE.US,D,20201102,000000,54.0458,54.1741,53.9321,54.1741,1488.8240412416,0
+BKIE.US,D,20201103,000000,55.6388,55.6524,55.3929,55.6524,6595.2744328669,0
+BKIE.US,D,20201104,000000,56.119,56.119,56.119,56.119,319.98913395033,0
+BKIE.US,D,20201105,000000,57.4951,57.4951,57.4097,57.4097,2606.2137501485,0
+BKIE.US,D,20201106,000000,57.5224,57.5224,57.5224,57.5224,595.73539729016,0
+BKIE.US,D,20201109,000000,59.7092,59.7092,59.0599,59.0599,1171.9216191942,0
+BKIE.US,D,20201110,000000,59.6431,59.6431,59.6431,59.6431,322.04694188571,0
+BKIE.US,D,20201111,000000,59.991,60.1708,59.991,60.1047,723.31948928322,0
+BKIE.US,D,20201112,000000,59.6334,59.784,59.2009,59.2009,1263.4940723184,0
+BKIE.US,D,20201113,000000,59.9842,59.9842,59.9842,59.9842,2.0578079353719,0
+BKIE.US,D,20201116,000000,60.5859,60.5859,60.5859,60.5859,646.15169170677,0
+BKIE.US,D,20201117,000000,60.4255,60.7083,60.4255,60.6325,1415.7718595359,0
+BKIE.US,D,20201118,000000,60.6325,60.6325,60.341,60.341,699.65469802645,0
+BKIE.US,D,20201119,000000,60.4167,60.7928,60.3127,60.7277,3015.7175292875,0
+BKIE.US,D,20201120,000000,60.7472,60.8493,60.7472,60.8493,230.47448876166,0
+BKIE.US,D,20201123,000000,60.9911,60.9911,60.8589,60.8589,958.93849788331,0
+BKIE.US,D,20201124,000000,61.4422,61.8483,61.4422,61.8201,5323.5491288071,0
+BKIE.US,D,20201125,000000,61.3683,61.7443,61.3683,61.7443,503.13404019843,0
+BKIE.US,D,20201127,000000,61.896,62.1312,61.896,62.1312,1263.4940723184,0
+BKIE.US,D,20201130,000000,61.8581,61.8581,60.8881,60.8881,862.22152492083,0
+BKIE.US,D,20201201,000000,61.9416,62.0544,61.9416,62.0544,115.23724438082,0
+BKIE.US,D,20201202,000000,61.8581,62.0145,61.8581,61.998,3180.3421641173,0
+BKIE.US,D,20201203,000000,62.1117,62.1117,62.1117,62.1117,137.87313166992,0
+BKIE.US,D,20201204,000000,62.517,62.5268,62.4908,62.4908,1751.1945530015,0
+BKIE.US,D,20201207,000000,62.139,62.139,62.139,62.139,241.7924324062,0
+BKIE.US,D,20201208,000000,62.2809,62.3003,62.2809,62.2827,745.95537657232,0
+BKIE.US,D,20201209,000000,62.6783,62.6783,62.2254,62.3974,2192.5943551387,0
+BKIE.US,D,20201210,000000,62.4801,62.5404,62.4801,62.5404,5281.364066132,0
+BKIE.US,D,20201211,000000,62.1788,62.2264,62.0485,62.2264,4958.2882202786,0
+BKIE.US,D,20201214,000000,62.7532,62.7532,62.31,62.31,2158.6405242051,0
+BKIE.US,D,20201215,000000,62.6686,62.8513,62.6686,62.8513,459.92007355562,0
+BKIE.US,D,20201216,000000,62.6783,63.2245,62.6783,63.1925,2743.0579778507,0
+BKIE.US,D,20201217,000000,63.7145,63.7241,63.4763,63.4763,326.16255775644,0
+BKIE.US,D,20201218,000000,63.5628,63.5628,63.3519,63.3519,1408.5695317621,0
+BKIE.US,D,20201221,000000,61.7638,62.6016,61.7638,62.4529,1746.050033163,0
+BKIE.US,D,20201222,000000,62.3479,62.4422,62.31,62.3489,17091.123807232,0
+BKIE.US,D,20201223,000000,62.8765,63.0545,62.8765,63.001,3294.5505045304,0
+BKIE.US,D,20201224,000000,62.97,63.0126,62.97,63.0126,2688.5260675634,0
+BKIE.US,D,20201228,000000,63.5433,63.5531,63.4384,63.4384,9657.2926407003,0
+BKIE.US,D,20201229,000000,64.1217,64.1217,63.9234,63.9525,5572.5438889871,0
+BKIE.US,D,20201230,000000,64.2178,64.388,63.9408,63.9408,29033.612160162,0
+BKIE.US,D,20201231,000000,63.7153,63.7153,63.5219,63.5219,3810.031392341,0
+BKIE.US,D,20210104,000000,63.6872,64.0555,63.6872,63.8126,3265.7411934352,0
+BKIE.US,D,20210105,000000,64.6046,64.6436,64.4415,64.4415,590.59087745174,0
+BKIE.US,D,20210106,000000,65.2869,65.2869,65.2101,65.2101,290.15091888744,0
+BKIE.US,D,20210107,000000,65.3822,65.3822,65.3822,65.3822,179.02929037735,0
+BKIE.US,D,20210108,000000,65.8924,65.9022,65.5523,65.8798,4117.6736786791,0
+BKIE.US,D,20210111,000000,65.0595,65.1645,65.0537,65.0537,965.11192168943,0
+BKIE.US,D,20210112,000000,65.3074,65.4299,65.0411,65.4299,1796.4663275797,0
+BKIE.US,D,20210113,000000,65.3161,65.4201,65.2413,65.2413,2952.9543872587,0
+BKIE.US,D,20210114,000000,65.8827,65.8827,65.7164,65.7164,7944.1675345033,0
+BKIE.US,D,20210115,000000,65.1354,65.1451,64.7572,64.8117,2243.0106495554,0
+BKIE.US,D,20210119,000000,65.2559,65.2559,65.2559,65.2559,1.028903967686,0
+BKIE.US,D,20210120,000000,65.6466,65.6466,65.6466,65.6466,51.445198384298,0
+BKIE.US,D,20210121,000000,65.7204,65.7622,65.4192,65.7622,985.69000104315,0
+BKIE.US,D,20210122,000000,65.4502,65.4502,65.4502,65.4502,50.416294416611,0
+BKIE.US,D,20210125,000000,65.1645,65.3103,65.0789,65.3103,3224.5850347278,0
+BKIE.US,D,20210126,000000,65.4764,65.4764,65.3249,65.3365,2708.0752429495,0
+BKIE.US,D,20210127,000000,64.1324,64.4395,63.8087,63.8087,1972.408906054,0
+BKIE.US,D,20210128,000000,64.2821,64.2821,64.2821,64.2821,27.78040712752,0
+BKIE.US,D,20210129,000000,63.4024,63.4024,62.76,62.9962,2622.6762136315,0
+BKIE.US,D,20210201,000000,63.6959,63.7057,63.6659,63.6659,502.10513623074,0
+BKIE.US,D,20210202,000000,63.9817,64.3452,63.9817,64.3452,1138.9966922284,0
+BKIE.US,D,20210203,000000,64.3316,64.5542,64.3316,64.5542,594.70649332248,0
+BKIE.US,D,20210204,000000,64.5677,64.6144,64.558,64.5774,3519.8804734536,0
+BKIE.US,D,20210205,000000,64.9983,64.9983,64.9983,64.9983,2.0578079353719,0
+BKIE.US,D,20210208,000000,65.3812,65.5523,65.3812,65.5397,1966.2354822479,0
+BKIE.US,D,20210209,000000,65.6378,65.9965,65.6378,65.8808,4703.1200362925,0
+BKIE.US,D,20210210,000000,65.9498,65.9595,65.7039,65.7039,627.63142028843,0
+BKIE.US,D,20210211,000000,66.2239,66.2327,66.0354,66.1559,9087.2798426023,0
+BKIE.US,D,20210212,000000,66.0354,66.5291,66.0354,66.5291,2272.8488646183,0
+BKIE.US,D,20210216,000000,67.1987,67.1987,67.0461,67.0461,341.59611727173,0
+BKIE.US,D,20210217,000000,66.6214,66.6506,66.5076,66.6506,1484.7084253708,0
+BKIE.US,D,20210218,000000,66.1296,66.3376,66.1296,66.2977,3102.1454625731,0
+BKIE.US,D,20210219,000000,66.4853,66.4853,66.4853,66.4853,327.19146172413,0
+BKIE.US,D,20210222,000000,66.2812,66.7167,66.2812,66.3366,2694.6994913695,0
+BKIE.US,D,20210223,000000,66.1772,66.4203,66.1772,66.4203,200.63627369876,0
+BKIE.US,D,20210224,000000,66.6398,66.6496,66.636,66.6456,875.59727650074,0
+BKIE.US,D,20210225,000000,66.4979,66.5932,65.5484,65.5484,4167.0610691281,0
+BKIE.US,D,20210226,000000,65.3074,65.3074,64.5979,64.5979,895.14645188678,0
+BKIE.US,D,20210301,000000,65.6572,65.7029,65.6135,65.6446,2330.4674868086,0
+BKIE.US,D,20210302,000000,65.731,65.9401,65.6971,65.6971,853.99029317934,0
+BKIE.US,D,20210303,000000,65.666,65.6845,65.3151,65.3151,827.2387900195,0
+BKIE.US,D,20210304,000000,65.4668,65.4668,64.3685,64.5473,1952.8597306679,0
+BKIE.US,D,20210305,000000,65.0789,65.1072,64.9273,65.1072,999.06575262305,0
+BKIE.US,D,20210308,000000,64.8506,64.9245,64.8506,64.9245,3200.9202434709,0
+BKIE.US,D,20210309,000000,65.6184,65.8545,65.6184,65.7048,14239.002008805,0
+BKIE.US,D,20210310,000000,66.0625,66.0752,65.9216,66.0752,26980.948744629,0
+BKIE.US,D,20210311,000000,66.2239,66.5175,66.2239,66.3482,1393.1359722468,0
+BKIE.US,D,20210312,000000,66.2812,66.5777,66.2151,66.5777,2045.4610877597,0
+BKIE.US,D,20210315,000000,66.252,66.6583,66.252,66.6583,259.28379985686,0
+BKIE.US,D,20210316,000000,66.7302,66.7302,66.7302,66.7302,285.006399049,0
+BKIE.US,D,20210317,000000,66.565,67.431,66.5368,67.121,3876.9101502407,0
+BKIE.US,D,20210318,000000,67.1559,67.2181,66.6194,66.6194,897.20425982215,0
+BKIE.US,D,20210319,000000,66.773,66.773,66.6398,66.7341,2335.6120066471,0
+BKIE.US,D,20210322,000000,66.9062,66.9062,66.7001,66.7001,521.65431161678,0
+BKIE.US,D,20210323,000000,65.806,65.806,65.806,65.806,175.9425784743,0
+BKIE.US,D,20210324,000000,65.6757,65.9683,65.5309,65.5309,1807.7842712242,0
+BKIE.US,D,20210325,000000,65.6476,65.9236,65.6476,65.9236,456.83336165257,0
+BKIE.US,D,20210326,000000,66.291,66.805,66.291,66.805,1329.3439262502,0
+BKIE.US,D,20210329,000000,66.5368,66.6029,66.5368,66.5883,1390.0492603437,0
+BKIE.US,D,20210330,000000,66.4416,66.4513,66.3755,66.395,3650.5512773497,0
+BKIE.US,D,20210331,000000,66.4795,66.5747,66.291,66.291,11290.163237418,0
+BKIE.US,D,20210401,000000,66.9382,67.1229,66.9382,67.1229,1276.8698238982,0
+BKIE.US,D,20210405,000000,67.8829,68.0928,67.6633,68.0928,2004.3049290522,0
+BKIE.US,D,20210406,000000,67.3921,67.3921,67.3921,67.3921,359.0874847224,0
+BKIE.US,D,20210407,000000,67.4252,67.6915,67.4155,67.466,832.38330985794,0
+BKIE.US,D,20210408,000000,67.8926,68.0073,67.8645,67.913,1192.499698548,0
+BKIE.US,D,20210409,000000,68.0636,68.1512,68.0258,68.1512,568.98389413033,0
+BKIE.US,D,20210412,000000,67.8829,67.8926,67.811,67.811,829.29659795487,0
+BKIE.US,D,20210413,000000,68.1658,68.1658,68.1658,68.1658,20.578079353719,0
+BKIE.US,D,20210414,000000,68.4641,68.4738,68.1813,68.1813,1729.5875696801,0
+BKIE.US,D,20210415,000000,68.7323,68.7509,68.7323,68.7323,1246.0027048677,0
+BKIE.US,D,20210416,000000,69.2572,69.2572,69.2572,69.2572,62.763142028843,0
+BKIE.US,D,20210419,000000,69.1406,69.1406,69.0822,69.0822,274.71735937215,0
+BKIE.US,D,20210420,000000,68.2824,68.2824,67.7964,67.9295,1312.8814627673,0
+BKIE.US,D,20210421,000000,68.5729,68.5729,68.5729,68.5729,113.17943644545,0
+BKIE.US,D,20210422,000000,68.7595,68.7595,68.3951,68.3951,9312.6098115255,0
+BKIE.US,D,20210423,000000,68.6546,69.0609,68.6546,69.0609,167.71134673281,0
+BKIE.US,D,20210426,000000,69.1133,69.1211,69.1133,69.1211,262.37051175992,0
+BKIE.US,D,20210427,000000,68.9229,68.9481,68.9229,68.9481,1687.402507005,0
+BKIE.US,D,20210428,000000,68.9229,69.162,68.9229,69.162,1570.1074546888,0
+BKIE.US,D,20210429,000000,69.1308,69.3126,69.1308,69.2582,762.41784005529,0
+BKIE.US,D,20210430,000000,68.8024,68.8024,68.2639,68.3504,1399.3093960529,0
+BKIE.US,D,20210503,000000,69.2466,69.2466,69.0745,69.0745,926.01357091735,0
+BKIE.US,D,20210504,000000,68.3601,68.3601,67.9782,68.153,1858.2005656408,0
+BKIE.US,D,20210505,000000,68.8937,69.1502,68.8937,69.0929,4023.0145136521,0
+BKIE.US,D,20210506,000000,69.6197,69.6197,69.6197,69.6197,130.67080389611,0
+BKIE.US,D,20210507,000000,70.2855,70.4138,70.2757,70.4138,12526.905806576,0
+BKIE.US,D,20210510,000000,70.127,70.127,70.127,70.127,178.00038640967,0
+BKIE.US,D,20210511,000000,68.8461,69.2747,68.8461,69.1834,1938.4550751203,0
+BKIE.US,D,20210512,000000,68.885,68.9033,68.1444,68.1444,2388.0861089991,0
+BKIE.US,D,20210513,000000,68.2921,68.6818,68.2921,68.6818,5086.9012162393,0
+BKIE.US,D,20210514,000000,69.3029,69.8258,69.3029,69.8258,356.00077281933,0
+BKIE.US,D,20210517,000000,69.3893,69.6818,69.3893,69.6818,892.05973998372,0
+BKIE.US,D,20210518,000000,70.2757,70.2757,69.9648,69.9648,3036.2956086412,0
+BKIE.US,D,20210519,000000,69.1406,69.2747,69.1406,69.2747,713.03044960636,0
+BKIE.US,D,20210520,000000,69.9618,70.2038,69.9618,70.2038,1036.1062954597,0
+BKIE.US,D,20210521,000000,70.4381,70.4575,70.3292,70.3292,1404.4539158913,0
+BKIE.US,D,20210524,000000,70.751,70.751,70.751,70.751,59.676430125785,0
+BKIE.US,D,20210525,000000,70.9911,70.9911,70.6928,70.6928,399.21473946215,0
+BKIE.US,D,20210526,000000,70.7247,70.7335,70.6898,70.6898,979.51657723703,0
+BKIE.US,D,20210527,000000,70.9105,70.9105,70.7714,70.857,1762.512496646,0
+BKIE.US,D,20210528,000000,71.2389,71.2389,71.0981,71.0981,1336.5462540241,0
+BKIE.US,D,20210601,000000,71.5062,71.5062,71.2214,71.2214,2684.4104516927,0
+BKIE.US,D,20210602,000000,71.5159,71.6208,71.4848,71.547,2653.543332662,0
+BKIE.US,D,20210603,000000,71.1729,71.1729,71.1048,71.1553,734.63743292777,0
+BKIE.US,D,20210604,000000,71.7734,71.7734,71.7424,71.7424,280.89078317827,0
+BKIE.US,D,20210607,000000,71.9163,71.966,71.859,71.966,1346.8352937009,0
+BKIE.US,D,20210608,000000,72.03,72.031,71.9348,71.9348,575.15731793644,0
+BKIE.US,D,20210609,000000,71.8308,71.8308,71.7307,71.7307,402.30145136521,0
+BKIE.US,D,20210610,000000,71.8113,71.9172,71.8113,71.9172,561.78156635653,0
+BKIE.US,D,20210611,000000,71.9542,72.0358,71.8872,72.0358,4483.9634911753,0
+BKIE.US,D,20210614,000000,72.0875,72.1778,72.0875,72.1778,217.09873718174,0
+BKIE.US,D,20210615,000000,72.2788,72.4023,72.2595,72.4023,16324.590351305,0
+BKIE.US,D,20210616,000000,72.3829,72.3829,71.9163,71.9163,1709.0094903263,0
+BKIE.US,D,20210617,000000,71.5353,71.5353,71.1845,71.3896,5011.7912265983,0
+BKIE.US,D,20210618,000000,69.9424,70.1232,69.9327,69.9706,7565.5308743948,0
+BKIE.US,D,20210621,000000,70.2466,70.857,70.2466,70.8356,861.19262095314,0
+BKIE.US,D,20210622,000000,70.8288,71.0105,70.8288,70.9406,736.69524086314,0
+BKIE.US,D,20210623,000000,70.8288,70.8288,70.4468,70.4468,287597.17923964,0
+BKIE.US,D,20210624,000000,71.0582,71.1436,71.0202,71.13,3985.9739708154,0
+BKIE.US,D,20210625,000000,71.2778,71.3535,71.2292,71.3312,10534.947725136,0
+BKIE.US,D,20210628,000000,71.1436,71.1436,70.8676,70.8676,739.7819527662,0
+BKIE.US,D,20210629,000000,71.0679,71.0679,70.8871,70.9055,6508.8464995813,0
+BKIE.US,D,20210630,000000,70.2952,70.3195,70.162,70.3195,1705.9227784233,0
+BKIE.US,D,20210701,000000,70.3341,71.0338,70.2952,70.5819,4706.2067481955,0
+BKIE.US,D,20210702,000000,70.545,70.8036,70.545,70.8036,978.48767326933,0
+BKIE.US,D,20210706,000000,70.1513,70.3622,70.1513,70.3622,2060.8946472749,0
+BKIE.US,D,20210707,000000,70.7073,70.7539,70.6305,70.6422,12439.448969324,0
+BKIE.US,D,20210708,000000,69.4982,69.8627,69.4982,69.6926,4443.8362364356,0
+BKIE.US,D,20210709,000000,70.8997,71.302,70.7598,70.9241,1397.2515881176,0
+BKIE.US,D,20210712,000000,71.1583,71.2253,71.1583,71.2244,1439.4366507926,0
+BKIE.US,D,20210713,000000,70.9667,70.9667,70.8608,70.9095,1531.0091039166,0
+BKIE.US,D,20210714,000000,71.1583,71.1583,70.9949,70.9949,47632.080280054,0
+BKIE.US,D,20210715,000000,70.372,70.3817,70.1027,70.3428,6688.9046939264,0
+BKIE.US,D,20210716,000000,70.0172,70.1513,69.7675,69.8355,2817.1390635242,0
+BKIE.US,D,20210719,000000,68.7032,68.7692,68.1658,68.4865,56913.822972549,0
+BKIE.US,D,20210720,000000,68.3193,69.0676,68.3008,69.0676,2454.9648668986,0
+BKIE.US,D,20210721,000000,69.5566,70.1805,69.5566,70.1805,1618.46594117,0
+BKIE.US,D,20210722,000000,70.4196,70.4196,70.1874,70.1874,334.39378949793,0
+BKIE.US,D,20210723,000000,70.6403,70.7267,70.6403,70.6636,1068.002318458,0
+BKIE.US,D,20210726,000000,70.5916,70.7393,70.5916,70.7393,270.6017435014,0
+BKIE.US,D,20210727,000000,70.2661,70.475,70.234,70.475,3219.4405148893,0
+BKIE.US,D,20210728,000000,70.5255,70.8521,70.5255,70.8259,1280.985439769,0
+BKIE.US,D,20210729,000000,71.4178,71.4654,71.3303,71.3535,1803.6686553535,0
+BKIE.US,D,20210730,000000,71.1107,71.1107,70.8764,70.8764,637.92045996529,0
+BKIE.US,D,20210802,000000,71.5606,71.5606,71.1981,71.1981,374.52104423769,0
+BKIE.US,D,20210803,000000,71.3206,71.6986,71.3206,71.6986,549.4347187443,0
+BKIE.US,D,20210804,000000,71.6403,71.6403,71.5548,71.5548,12665.807842214,0
+BKIE.US,D,20210805,000000,71.964,71.964,71.8726,71.8726,11953.806296575,0
+BKIE.US,D,20210806,000000,71.6433,71.6569,71.6433,71.6452,901.3198756929,0
+BKIE.US,D,20210809,000000,71.7142,71.7142,71.617,71.617,873.53946856538,0
+BKIE.US,D,20210810,000000,71.7336,71.7841,71.7239,71.7841,501.07623226306,0
+BKIE.US,D,20210811,000000,72.3284,72.3284,72.2896,72.3119,341.59611727173,0
+BKIE.US,D,20210812,000000,72.2128,72.2293,72.1272,72.2293,749.04208847537,0
+BKIE.US,D,20210813,000000,72.4626,72.6404,72.4626,72.6074,1864.373989447,0
+BKIE.US,D,20210816,000000,72.1992,72.2409,72.1992,72.2409,1482.6506174354,0
+BKIE.US,D,20210817,000000,71.6091,71.7287,71.5227,71.616,1517.6333523368,0
+BKIE.US,D,20210818,000000,71.5801,71.5801,71.3235,71.3235,479.46924894165,0
+BKIE.US,D,20210819,000000,70.5285,70.5285,70.5285,70.5285,56.589718222727,0
+BKIE.US,D,20210820,000000,70.7365,70.786,70.7365,70.786,727.43510515397,0
+BKIE.US,D,20210823,000000,71.2739,71.5898,71.2739,71.5334,878.6839884038,0
+BKIE.US,D,20210824,000000,71.7045,71.8007,71.685,71.7502,1119.4475168423,0
+BKIE.US,D,20210825,000000,71.7045,71.7948,71.7045,71.7948,369.37652439925,0
+BKIE.US,D,20210826,000000,71.3497,71.3497,71.2787,71.3312,584.41745364562,0
+BKIE.US,D,20210827,000000,71.3982,72.0786,71.3982,72.0145,7593.3112815223,0
+BKIE.US,D,20210830,000000,72.0495,72.0495,71.9951,71.9951,903.37768362827,0
+BKIE.US,D,20210831,000000,71.9931,71.9931,71.9368,71.9368,800.48728685967,0
+BKIE.US,D,20210901,000000,72.4917,72.7309,72.4917,72.55,1265.5518802537,0
+BKIE.US,D,20210902,000000,72.8504,72.8504,72.8504,72.8504,60.705334093471,0
+BKIE.US,D,20210903,000000,73.2012,73.3062,73.2012,73.2527,1547.4715673996,0
+BKIE.US,D,20210907,000000,73.2692,73.2692,73.1983,73.1983,1190.4418906127,0
+BKIE.US,D,20210908,000000,72.9903,72.9903,72.6355,72.6638,782.99591940901,0
+BKIE.US,D,20210909,000000,72.8173,72.8561,72.5967,72.5967,14231.799681031,0
+BKIE.US,D,20210910,000000,72.7502,72.7979,72.3858,72.3858,2858.2952222315,0
+BKIE.US,D,20210913,000000,72.8075,72.896,72.7979,72.896,908.5222034667,0
+BKIE.US,D,20210914,000000,72.8766,72.8766,72.6355,72.6355,8554.3075873409,0
+BKIE.US,D,20210915,000000,72.5676,72.8756,72.481,72.8756,1396.2226841498,0
+BKIE.US,D,20210916,000000,72.6355,72.7435,72.4052,72.7435,1218.2222977402,0
+BKIE.US,D,20210917,000000,71.8104,71.8104,71.7433,71.7628,1379.7602206669,0
+BKIE.US,D,20210920,000000,69.8452,70.3574,69.8452,70.3574,9139.7539449543,0
+BKIE.US,D,20210921,000000,71.3886,71.3886,71.132,71.132,2048.5477996627,0
+BKIE.US,D,20210922,000000,71.3886,71.792,71.3886,71.4829,4253.4890024138,0
+BKIE.US,D,20210923,000000,72.0786,72.3479,72.0786,72.2808,2564.0286874733,0
+BKIE.US,D,20210924,000000,71.7142,71.7336,71.6704,71.6704,3156.6773728604,0
+BKIE.US,D,20210927,000000,71.7239,71.7239,71.5995,71.6316,1303.6213270581,0
+BKIE.US,D,20210928,000000,69.9696,70.2466,69.9696,70.0396,1803.6686553535,0
+BKIE.US,D,20210929,000000,69.9881,70.0085,69.9618,69.9618,710.972641671,0
+BKIE.US,D,20210930,000000,69.6907,69.6907,69.6625,69.6645,3431.3947322326,0
+BKIE.US,D,20211001,000000,69.7684,69.9171,69.2513,69.9171,858.10590905008,0
+BKIE.US,D,20211004,000000,69.1881,69.3232,69.1881,69.3232,1018.614928009,0
+BKIE.US,D,20211005,000000,69.8365,69.9521,69.7908,69.7908,816.94975034265,0
+BKIE.US,D,20211006,000000,68.6857,69.3817,68.6857,69.3817,1062.8577986196,0
+BKIE.US,D,20211007,000000,69.7587,70.0989,69.7587,69.9521,2015.6228726967,0
+BKIE.US,D,20211008,000000,70.0872,70.126,69.9628,69.9628,11938.37273706,0
+BKIE.US,D,20211011,000000,70.0201,70.0288,69.8432,69.8432,1451.7834984049,0
+BKIE.US,D,20211012,000000,70.063,70.063,69.8744,69.8744,2291.3691360366,0
+BKIE.US,D,20211013,000000,70.4876,70.4876,70.4876,70.4876,146.10436341141,0
+BKIE.US,D,20211014,000000,71.1213,71.2768,71.1213,71.271,1242.9159929646,0
+BKIE.US,D,20211015,000000,71.8658,71.8658,71.86,71.86,439.3419942019,0
+BKIE.US,D,20211018,000000,71.4411,71.6247,71.4411,71.5918,653.35401948057,0
+BKIE.US,D,20211019,000000,72.0204,72.0884,72.0116,72.0495,16127.04078951,0
+BKIE.US,D,20211020,000000,72.1563,72.308,72.1563,72.308,1590.6855340425,0
+BKIE.US,D,20211021,000000,72.0398,72.0398,71.9397,71.9397,509.30746400454,0
+BKIE.US,D,20211022,000000,72.4072,72.4072,72.2624,72.3498,586.47526158099,0
+BKIE.US,D,20211025,000000,72.2234,72.2914,72.0398,72.2226,1719.2985300032,0
+BKIE.US,D,20211026,000000,72.6394,72.6394,72.3683,72.3683,224.30106495554,0
+BKIE.US,D,20211027,000000,72.3012,72.4072,72.0398,72.0398,54797.367511018,0
+BKIE.US,D,20211028,000000,72.2914,72.7939,72.2914,72.723,384567.26257818,0
+BKIE.US,D,20211029,000000,72.2234,72.3693,72.2234,72.3693,3877.9390542084,0
+BKIE.US,D,20211101,000000,72.7366,73.0506,72.6977,73.0506,9817.8016596593,0
+BKIE.US,D,20211102,000000,72.9485,72.9485,72.8756,72.8756,21864.209313326,0
+BKIE.US,D,20211103,000000,72.9106,73.452,72.8571,73.452,5844.1745364562,0
+BKIE.US,D,20211104,000000,73.2964,73.3431,73.1234,73.3431,4029.1879374582,0
+BKIE.US,D,20211105,000000,73.3159,73.4666,73.3159,73.4666,1596.8589578486,0
+BKIE.US,D,20211108,000000,73.6542,73.6542,73.5191,73.5706,5418.2082938342,0
+BKIE.US,D,20211109,000000,73.6065,73.6065,73.2964,73.4286,29639.636597129,0
+BKIE.US,D,20211110,000000,72.8037,72.8037,72.5433,72.5559,1270.6964000921,0
+BKIE.US,D,20211111,000000,72.8231,72.9388,72.7425,72.7425,2177.1607956234,0
+BKIE.US,D,20211112,000000,73.0068,73.208,72.9252,73.208,4538.4954014627,0
+BKIE.US,D,20211115,000000,73.4033,73.4033,73.0613,73.0613,3141.2438133452,0
+BKIE.US,D,20211116,000000,73.0553,73.0942,72.9358,72.9358,6528.3956749674,0
+BKIE.US,D,20211117,000000,72.8134,72.8134,72.7502,72.8134,2739.9712659477,0
+BKIE.US,D,20211118,000000,72.8037,72.896,72.8037,72.896,1519.6911602721,0
+BKIE.US,D,20211119,000000,72.4946,72.4946,72.2778,72.2778,3778.1353693428,0
+BKIE.US,D,20211122,000000,72.2624,72.379,71.8619,71.8619,5113.6527193991,0
+BKIE.US,D,20211123,000000,71.7307,71.9338,71.5325,71.7967,16661.041948739,0
+BKIE.US,D,20211124,000000,71.0348,71.4042,70.8511,71.4042,5269.0172185198,0
+BKIE.US,D,20211126,000000,70.058,70.058,69.401,69.4905,5356.474055773,0
+BKIE.US,D,20211129,000000,70.0677,70.0677,69.6907,69.8267,43070.948991302,0
+BKIE.US,D,20211130,000000,69.6625,69.7684,68.6177,69.1065,21334.323769969,0
+BKIE.US,D,20211201,000000,70.0484,70.2038,68.8441,68.8441,2419.9821319973,0
+BKIE.US,D,20211202,000000,69.1494,69.7587,69.1396,69.5331,15679.467563566,0
+BKIE.US,D,20211203,000000,69.3136,69.331,69.0919,69.331,10544.207860846,0
+BKIE.US,D,20211206,000000,69.5992,70.0211,69.5992,70.0211,8541.9607397287,0
+BKIE.US,D,20211207,000000,70.9862,71.4984,70.9862,71.4586,6268.0829711428,0
+BKIE.US,D,20211208,000000,71.6151,71.7015,71.4703,71.6918,12758.409199306,0
+BKIE.US,D,20211209,000000,71.1699,71.1699,71.0251,71.0455,3298.6661204011,0
+BKIE.US,D,20211210,000000,70.9862,71.1602,70.957,71.1583,15703.132354823,0
+BKIE.US,D,20211213,000000,70.8706,70.8706,70.4293,70.4293,7026.3851953273,0
+BKIE.US,D,20211214,000000,70.2038,70.406,69.8937,70.0055,17750.651250517,0
+BKIE.US,D,20211215,000000,70.3098,70.9493,70.1552,70.9298,4427.3737729526,0
+BKIE.US,D,20211216,000000,71.4703,71.4703,70.957,71.1523,7620.0627846821,0
+BKIE.US,D,20211217,000000,70.5517,70.6772,70.13,70.13,42430.970723401,0
+BKIE.US,D,20211220,000000,69.6712,69.8647,69.4593,69.8647,17514.00333795,0
+BKIE.US,D,20211221,000000,70.2514,70.6772,70.2223,70.6772,2597.982518407,0
+BKIE.US,D,20211222,000000,70.7831,71.4245,70.7694,71.4245,3905.7194613359,0
+BKIE.US,D,20211223,000000,71.479,71.8784,71.479,71.8784,6684.7890780556,0
+BKIE.US,D,20211227,000000,72.0019,72.4265,72.0019,72.4042,2961.1856190002,0
+BKIE.US,D,20211228,000000,72.6784,72.6784,72.4654,72.4723,6089.0536807655,0
+BKIE.US,D,20211229,000000,72.3294,72.5044,72.2808,72.462,11761.401254618,0
+BKIE.US,D,20211230,000000,72.4654,72.5335,72.2111,72.2111,8776.5508443611,0
+BKIE.US,D,20211231,000000,72.4946,72.4946,72.2541,72.2541,1686.3736030373,0
+BKIE.US,D,20220103,000000,72.6307,72.6307,72.4285,72.596,12032.00299812,0
+BKIE.US,D,20220104,000000,72.9611,72.9906,72.9611,72.9676,767.56235989372,0
+BKIE.US,D,20220105,000000,73.3013,73.3498,72.4185,72.4185,9546.1710121903,0
+BKIE.US,D,20220106,000000,72.135,72.378,71.8726,71.9815,8961.7535585446,0
+BKIE.US,D,20220107,000000,72.0378,72.3391,71.9018,72.3361,14003.383000206,0
+BKIE.US,D,20220110,000000,71.4061,71.6721,71.1243,71.6721,3178.2843561819,0
+BKIE.US,D,20220111,000000,71.8143,72.5277,71.8143,72.5277,5884.3017911959,0
+BKIE.US,D,20220112,000000,72.9125,73.2388,72.9125,73.2388,7775.4272838027,0
+BKIE.US,D,20220113,000000,73.5248,73.5248,72.7182,72.7182,6040.6951942843,0
+BKIE.US,D,20220114,000000,72.5383,72.7765,72.2808,72.6342,4202.0438040294,0
+BKIE.US,D,20220118,000000,71.9212,72.0573,71.6489,71.6489,5645.5960706928,0
+BKIE.US,D,20220119,000000,71.9989,72.135,71.565,71.565,5942.9493173541,0
+BKIE.US,D,20220120,000000,71.9116,72.1722,71.2002,71.2002,4113.5580628084,0
+BKIE.US,D,20220121,000000,70.9784,71.0173,70.2495,70.2495,4389.3043261483,0
+BKIE.US,D,20220124,000000,68.8791,69.3797,68.3251,69.3797,12347.8765162,0
+BKIE.US,D,20220125,000000,68.6556,69.5886,68.5972,69.1804,4009.6387620721,0
+BKIE.US,D,20220126,000000,69.7733,69.783,68.7042,68.9064,14526.066215791,0
+BKIE.US,D,20220127,000000,68.9471,69.2679,68.4611,68.5185,1599.9456697516,0
+BKIE.US,D,20220128,000000,67.8975,68.6399,67.7031,68.6399,3658.7825090912,0
+BKIE.US,D,20220131,000000,68.7722,69.8219,68.7722,69.7978,8112.9077852037,0
+BKIE.US,D,20220201,000000,70.0261,70.4365,70.0261,70.4365,33263.436371319,0
+BKIE.US,D,20220202,000000,70.959,71.0368,70.7452,70.9682,2551.6818398611,0
+BKIE.US,D,20220203,000000,70.163,70.6286,69.9735,69.9735,1791.3218077412,0
+BKIE.US,D,20220204,000000,69.6761,70.2689,69.6761,70.044,2806.8500238473,0
+BKIE.US,D,20220207,000000,70.1718,70.5605,70.1718,70.2281,1586.5699181718,0
+BKIE.US,D,20220208,000000,70.3661,70.6152,70.3661,70.6152,8888.7013768389,0
+BKIE.US,D,20220209,000000,71.62,71.6393,71.4304,71.5783,5050.8895773703,0
+BKIE.US,D,20220210,000000,70.6966,70.9396,70.6567,70.7391,7262.0042039275,0
+BKIE.US,D,20220211,000000,70.6772,70.6772,69.7539,69.8355,1475.4482896616,0
+BKIE.US,D,20220214,000000,69.4915,69.4915,69.1707,69.3722,4477.7900673693,0
+BKIE.US,D,20220215,000000,70.133,70.4541,70.1329,70.4541,1732.6742815831,0
+BKIE.US,D,20220216,000000,70.3758,70.7355,70.3564,70.6785,3680.3894924127,0
+BKIE.US,D,20220217,000000,70.2495,70.2495,69.6998,69.6998,5879.1572713576,0
+BKIE.US,D,20220218,000000,69.3845,69.4915,69.0249,69.2349,166746.23481112,0
+BKIE.US,D,20220222,000000,68.6653,68.9943,68.2863,68.4456,69700.012578981,0
+BKIE.US,D,20220223,000000,69.1901,69.1901,67.9311,67.9311,12979.623552359,0
+BKIE.US,D,20220224,000000,65.4872,66.9358,65.4872,66.9358,8690.1229110756,0
+BKIE.US,D,20220225,000000,67.8295,68.7581,67.8295,68.7581,8172.5842153295,0
+BKIE.US,D,20220228,000000,67.5671,67.6739,67.5087,67.6325,90538.404636526,0
+BKIE.US,D,20220301,000000,67.3532,67.5282,65.9439,66.2744,7819.6701544133,0
+BKIE.US,D,20220302,000000,66.7214,67.1782,66.6049,67.1455,11529.897861889,0
+BKIE.US,D,20220303,000000,66.9256,66.9451,65.8954,65.9949,11148.174489878,0
+BKIE.US,D,20220304,000000,64.214,64.389,63.8253,64.2529,10191.293799929,0
+BKIE.US,D,20220307,000000,63.8835,63.8835,62.2603,62.4927,7628.2940164236,0
+BKIE.US,D,20220308,000000,62.8436,63.7864,62.2118,62.76,12430.188833614,0
+BKIE.US,D,20220309,000000,64.3111,65.4872,64.3111,65.215,19768.33193115,0
+BKIE.US,D,20220310,000000,64.4083,64.6805,64.1848,64.4735,13654.58455516,0
+BKIE.US,D,20220311,000000,65.0886,65.1373,63.9639,63.9639,7929.7628789556,0
+BKIE.US,D,20220314,000000,64.8165,65.0789,64.214,64.3538,9485.4656780968,0
+BKIE.US,D,20220315,000000,64.5929,64.916,64.35,64.916,11628.672642786,0
+BKIE.US,D,20220316,000000,66.323,67.0313,66.2646,67.0313,11951.748488639,0
+BKIE.US,D,20220317,000000,67.1297,67.7808,67.1297,67.5929,13898.434795502,0
+BKIE.US,D,20220318,000000,67.1686,68.301,67.1686,68.301,24020.792029596,0
+BKIE.US,D,20220321,000000,68.2183,68.2183,67.9753,68.012,2492.0054097353,0
+BKIE.US,D,20220322,000000,68.5972,68.7308,68.5875,68.7308,6964.6509572661,0
+BKIE.US,D,20220323,000000,68.2183,68.2183,67.8535,67.8535,3560.0077281933,0
+BKIE.US,D,20220324,000000,68.1599,68.3741,68.1599,68.3741,2729.6822262708,0
+BKIE.US,D,20220325,000000,68.4222,68.5147,68.0919,68.5147,10955.76944792,0
+BKIE.US,D,20220328,000000,67.8392,68.3154,67.7226,68.3154,113863.65758397,0
+BKIE.US,D,20220329,000000,69.5582,69.5582,69.0929,69.5556,3462.2618512633,0
+BKIE.US,D,20220330,000000,69.5205,69.6178,69.3055,69.3055,3261.6255775644,0
+BKIE.US,D,20220331,000000,68.9958,69.0056,68.293,68.293,6702.2804455063,0
+BKIE.US,D,20220401,000000,68.7659,68.9122,68.4419,68.9122,96697.31660697,0
+BKIE.US,D,20220404,000000,69.0009,69.2457,69.0009,69.2055,56369.996319653,0
+BKIE.US,D,20220405,000000,68.9128,68.9128,68.3889,68.3889,5585.2128196108,0
+BKIE.US,D,20220406,000000,67.4736,67.7673,67.268,67.6009,6135.7668996712,0
+BKIE.US,D,20220407,000000,67.4051,67.8162,67.3953,67.7157,9264.4257999031,0
+BKIE.US,D,20220408,000000,67.3904,67.9827,67.3904,67.6807,5962.1227556818,0
+BKIE.US,D,20220411,000000,67.4247,67.4247,66.9842,66.9842,1755.8487265748,0
+BKIE.US,D,20220412,000000,67.1016,67.2289,66.4358,66.4579,6342.0970001762,0
+BKIE.US,D,20220413,000000,66.5926,67.2356,66.5926,67.2119,15494.164824557,0
+BKIE.US,D,20220414,000000,67.4149,67.4344,66.9982,66.9982,12515.657037068,0
+BKIE.US,D,20220418,000000,66.6806,66.848,66.5681,66.6301,9682.1931816187,0
+BKIE.US,D,20220419,000000,66.2597,66.9155,66.2597,66.9155,7270.5824524488,0
+BKIE.US,D,20220420,000000,67.4394,67.6107,67.3464,67.4428,3337.0318730191,0
+BKIE.US,D,20220421,000000,66.9744,66.9744,66.5644,66.5644,2165.4446191615,0
+BKIE.US,D,20220422,000000,66.0727,66.0727,65.4188,65.4188,2008.1434534299,0
+BKIE.US,D,20220425,000000,64.7128,65.0652,64.2527,65.0652,9613.756960164,0
+BKIE.US,D,20220426,000000,64.4485,64.4485,63.2834,63.2834,22680.989513434,0
+BKIE.US,D,20220427,000000,63.4694,63.959,63.4694,63.6065,13790.409341179,0
+BKIE.US,D,20220428,000000,64.2626,64.5258,63.6848,64.4426,2011.2077618533,0
+BKIE.US,D,20220429,000000,64.7226,64.7226,63.6663,63.6663,3115.3802303974,0
+BKIE.US,D,20220502,000000,63.2051,63.4836,62.8625,63.4836,5371.732666118,0
+BKIE.US,D,20220503,000000,63.8512,64.0764,63.8512,64.0764,1866.1638298151,0
+BKIE.US,D,20220504,000000,64.0961,65.0864,63.6065,65.0864,6216.4603548192,0
+BKIE.US,D,20220505,000000,63.4988,63.4988,62.7155,63.0562,5330.8752204735,0
+BKIE.US,D,20220506,000000,62.5002,62.6569,62.1674,62.4951,14665.780114113,0
+BKIE.US,D,20220509,000000,61.11,61.2089,60.5324,60.5706,8955.9520852867,0
+BKIE.US,D,20220510,000000,61.5604,61.5604,60.5138,60.9142,8806.8224086841,0
+BKIE.US,D,20220511,000000,61.4038,61.8051,60.5113,60.5113,10465.634701853,0
+BKIE.US,D,20220512,000000,60.2681,60.6989,59.945,60.352,8965.1450105567,0
+BKIE.US,D,20220513,000000,61.2765,61.9735,61.2765,61.9735,2552.5689166436,0
+BKIE.US,D,20220516,000000,62.0793,62.422,61.9422,62.1772,8659.7356043637,0
+BKIE.US,D,20220517,000000,63.1366,63.2541,62.9408,63.2541,6503.4839104722,0
+BKIE.US,D,20220518,000000,62.74,62.745,61.7758,61.7856,35246.696921418,0
+BKIE.US,D,20220519,000000,61.7072,62.5981,61.7072,62.324,100636.99580325,0
+BKIE.US,D,20220520,000000,62.8136,62.8526,62.0401,62.745,10611.700070032,0
+BKIE.US,D,20220523,000000,63.3705,63.9198,63.3705,63.8415,22778.02594684,0
+BKIE.US,D,20220524,000000,63.5673,63.8611,63.2345,63.6653,15199.991215916,0
+BKIE.US,D,20220525,000000,63.6261,63.911,63.4205,63.748,8347.1761451828,0
+BKIE.US,D,20220526,000000,63.8121,64.4678,63.8121,64.4412,3838.557018306,0
+BKIE.US,D,20220527,000000,64.8499,65.1729,64.8499,65.1729,4768.0639067197,0
+BKIE.US,D,20220531,000000,64.9086,65.2709,64.9086,64.9184,2043.8937183689,0
+BKIE.US,D,20220601,000000,65.3002,65.3002,64.0911,64.3995,3795.6567003793,0
+BKIE.US,D,20220602,000000,64.7226,65.5449,64.7226,65.5449,17148.891373161,0
+BKIE.US,D,20220603,000000,64.8205,64.8205,64.6345,64.6345,1944.8144126809,0
+BKIE.US,D,20220606,000000,65.3116,65.3795,64.8694,64.9576,10275.647579606,0
+BKIE.US,D,20220607,000000,64.9282,65.1437,64.9282,65.128,4543.3479556746,0
+BKIE.US,D,20220608,000000,64.5072,64.6824,64.3016,64.3506,6652.6135870748,0
+BKIE.US,D,20220609,000000,63.9198,64.0079,62.9897,62.9995,7393.1547893824,0
+BKIE.US,D,20220610,000000,61.8638,61.8638,61.4232,61.4919,25712.61198026,0
+BKIE.US,D,20220613,000000,59.5338,59.945,59.4262,59.5436,13576.929187686,0
+BKIE.US,D,20220614,000000,59.2205,59.4604,58.359,58.78,37587.82855685,0
+BKIE.US,D,20220615,000000,59.573,60.0625,59.2157,59.8783,6867.1151767088,0
+BKIE.US,D,20220616,000000,57.1842,58.9366,57.1842,58.5409,33271.239424503,0
+BKIE.US,D,20220617,000000,58.4373,58.731,58.0702,58.2219,16403.242990148,0
+BKIE.US,D,20220621,000000,59.2597,59.4849,59.2205,59.2205,12013.110455641,0
+BKIE.US,D,20220622,000000,58.5842,59.0933,58.5548,58.8289,12236.804970545,0
+BKIE.US,D,20220623,000000,58.6429,58.7203,58.1348,58.5647,8926.3304371944,0
+BKIE.US,D,20220624,000000,59.3772,60.2583,59.3478,60.2583,12720.965701432,0
+BKIE.US,D,20220627,000000,60.5324,60.5324,60.158,60.158,9090.7816559137,0
+BKIE.US,D,20220628,000000,60.6597,60.7674,59.8177,59.8471,37416.227285144,0
+BKIE.US,D,20220629,000000,59.945,59.9646,59.6122,59.6122,4590.3340181659,0
+BKIE.US,D,20220630,000000,58.6234,59.2793,58.3786,59.2205,14698.466070629,0
+BKIE.US,D,20220701,000000,58.5262,59.3495,58.3873,59.3495,28126.891378675,0
+BKIE.US,D,20220705,000000,57.681,58.1393,57.3358,58.1393,32664.33226235,0
+BKIE.US,D,20220706,000000,58.0401,58.1691,57.673,58.1095,47391.609282925,0
+BKIE.US,D,20220707,000000,58.6254,59.0321,58.6254,59.0321,5097.942356975,0
+BKIE.US,D,20220708,000000,58.8436,59.162,58.6353,59.0363,3673.5024617,0
+BKIE.US,D,20220711,000000,58.3178,58.5361,58.1492,58.1492,11834.040998325,0
+BKIE.US,D,20220712,000000,58.2187,58.5559,58.1218,58.1218,31104.807479625,0
+BKIE.US,D,20220713,000000,57.5243,58.3476,57.3358,58.0599,21972.4642303,0
+BKIE.US,D,20220714,000000,56.7803,57.1771,56.324,57.1275,44165.701522925,0
+BKIE.US,D,20220715,000000,57.6334,58.0699,57.6334,58.0699,11130.389868175,0
+BKIE.US,D,20220718,000000,58.8535,59.0321,58.3476,58.3591,8580.9146416,0
+BKIE.US,D,20220719,000000,59.4487,59.905,59.3892,59.905,24192.29200765,0
+BKIE.US,D,20220720,000000,59.7066,59.8643,59.3297,59.538,13335.0962029,0
+BKIE.US,D,20220721,000000,59.3396,60.1629,59.3396,60.1629,8144.408997825,0
+BKIE.US,D,20220722,000000,60.4208,60.4903,59.8057,59.9447,15604.320692825,0
+BKIE.US,D,20220725,000000,60.5399,60.5399,60.2423,60.4669,11854.202921825,0
+BKIE.US,D,20220726,000000,60.1232,60.1431,59.7364,59.7562,19504.6447939,0
+BKIE.US,D,20220727,000000,60.2522,61.0854,60.1827,61.0755,13299.812836775,0
+BKIE.US,D,20220728,000000,60.767,61.4376,60.7383,61.4356,10976.1511534,0
+BKIE.US,D,20220729,000000,61.4723,62.1072,61.3731,62.0456,72955.92018475,0
+BKIE.US,D,20220801,000000,62.2857,62.4741,61.988,62.0872,4740.06821485,0
+BKIE.US,D,20220802,000000,61.7501,61.7798,61.2657,61.2682,9974.10355545,0
+BKIE.US,D,20220803,000000,61.4227,61.7005,61.2442,61.5616,12136.469850825,0
+BKIE.US,D,20220804,000000,61.7005,61.9574,61.7005,61.884,16201.113628425,0
+BKIE.US,D,20220805,000000,61.1648,61.5021,61.0954,61.4925,6407.4592883,0
+BKIE.US,D,20220808,000000,62.1468,62.1766,61.6013,61.618,16387.6114208,0
+BKIE.US,D,20220809,000000,61.3533,61.5804,61.2392,61.2973,162418.40713895,0
+BKIE.US,D,20220810,000000,62.5536,62.871,62.5139,62.6875,12615.31553395,0
+BKIE.US,D,20220811,000000,62.9702,63.1587,62.6528,62.6546,16842.262795725,0
+BKIE.US,D,20220812,000000,62.7321,63.1983,62.6924,63.1065,6435.6859812,0
+BKIE.US,D,20220815,000000,62.6428,62.8115,62.5536,62.7614,12884.477212675,0
+BKIE.US,D,20220816,000000,62.5337,62.9503,62.5089,62.8908,18689.094988325,0
+BKIE.US,D,20220817,000000,62.2857,62.6924,62.1124,62.4035,17655.79640895,0
+BKIE.US,D,20220818,000000,62.1816,62.3155,61.9981,62.165,11282.6123906,0
+BKIE.US,D,20220819,000000,61.6806,61.6806,61.272,61.3854,16215.226974875,0
+BKIE.US,D,20220822,000000,60.8275,60.8275,60.2919,60.4148,15118.418336475,0
+BKIE.US,D,20220823,000000,60.2621,60.8771,60.2621,60.4879,7734.1138546,0
+BKIE.US,D,20220824,000000,60.2423,60.6887,60.2026,60.5695,4510.22228695,0
+BKIE.US,D,20220825,000000,60.7879,61.2342,60.6787,61.2342,20811.1374367,0
+BKIE.US,D,20220826,000000,61.3136,61.3136,59.7215,59.7215,10363.228679,0
+BKIE.US,D,20220829,000000,59.538,59.7264,59.4982,59.6013,8471.032158525,0
+BKIE.US,D,20220830,000000,59.1709,59.2602,58.9589,59.0027,5712.881023725,0
+BKIE.US,D,20220831,000000,58.9428,59.1015,58.5559,58.5751,23285.00545015,0
+BKIE.US,D,20220901,000000,57.8119,57.8219,57.306,57.8003,15074.062104775,0
+BKIE.US,D,20220902,000000,58.3178,58.7146,57.5421,57.5421,9234.160963,0
+BKIE.US,D,20220906,000000,57.802,57.802,57.2465,57.2703,22583.37051235,0
+BKIE.US,D,20220907,000000,56.9489,57.8084,56.9489,57.8084,7537.535100475,0
+BKIE.US,D,20220908,000000,57.4747,57.9409,57.435,57.9333,3517.247554575,0
+BKIE.US,D,20220909,000000,59.1213,59.4289,59.1213,59.4246,4732.00344545,0
+BKIE.US,D,20220912,000000,60.4803,60.4803,60.1994,60.1994,1037.330964075,0
+BKIE.US,D,20220913,000000,59.1015,59.1709,58.192,58.192,9747.281916075,0
+BKIE.US,D,20220914,000000,58.4766,58.613,58.1095,58.3718,6773.398199825,0
+BKIE.US,D,20220915,000000,58.0302,58.3377,57.8118,57.8963,11794.7252475,0
+BKIE.US,D,20220916,000000,57.5937,57.5937,57.2068,57.515,3255.142549075,0
+BKIE.US,D,20220919,000000,57.5342,57.7227,57.4052,57.6684,5685.662427,0
+BKIE.US,D,20220920,000000,56.8299,56.9589,56.5025,56.7305,15344.231879675,0
+BKIE.US,D,20220921,000000,56.5912,56.7297,55.9344,55.9344,15298.8675518,0
+BKIE.US,D,20220922,000000,56.0363,56.1851,55.6197,55.7486,12095.13790765,0
+BKIE.US,D,20220923,000000,54.5682,54.5682,53.5266,53.9008,19074.187727175,0
+BKIE.US,D,20220926,000000,53.7449,53.8143,52.9612,53.0406,7673.6280841,0
+BKIE.US,D,20220927,000000,53.3778,53.5068,52.5942,52.8323,15344.231879675,0
+BKIE.US,D,20220928,000000,52.8918,54.2161,52.8918,54.1576,8539.582698425,0
+BKIE.US,D,20220929,000000,53.2687,53.4671,52.9315,53.4501,34709.759401425,0
+BKIE.US,D,20220930,000000,53.2588,53.477,53.1051,53.1115,9328.92200345,0
+BKIE.US,D,20221003,000000,53.72,54.55,53.68,54.3798,8067,0
+BKIE.US,D,20221004,000000,56.01,56.5907,56.01,56.5907,4771,0
+BKIE.US,D,20221005,000000,55.71,56.31,55.43,55.9628,18078,0
+BKIE.US,D,20221006,000000,55.34,55.46,54.9599,54.978,16929,0
+BKIE.US,D,20221007,000000,54.74,54.74,54.05,54.1,14686,0
+BKIE.US,D,20221010,000000,54.38,54.38,53.54,53.7708,13454,0
+BKIE.US,D,20221011,000000,53.47,53.97,53.17,53.1863,14284,0
+BKIE.US,D,20221012,000000,53.44,53.44,52.985,53.0648,13380,0
+BKIE.US,D,20221013,000000,52.04,54.25,51.99,54.1801,5855,0
+BKIE.US,D,20221014,000000,54.72,54.72,53.2812,53.2812,11788,0
+BKIE.US,D,20221017,000000,54.46,54.82,54.46,54.6152,9275,0
+BKIE.US,D,20221018,000000,54.97,55,54.66,54.9428,13716,0
+BKIE.US,D,20221019,000000,54.44,54.49,54.1099,54.34,7160,0
+BKIE.US,D,20221020,000000,54.69,54.91,54.1295,54.2601,11795,0
+BKIE.US,D,20221021,000000,53.78,55.1729,53.78,55.1729,11960,0
+BKIE.US,D,20221024,000000,55.05,55.32,54.87,55.2113,16883,0
+BKIE.US,D,20221025,000000,55.62,56.43,55.62,56.4061,12293,0
+BKIE.US,D,20221026,000000,56.95,57.35,56.45,56.9748,16296,0
+BKIE.US,D,20221027,000000,56.84,57.0699,56.506,56.506,13940,0
+BKIE.US,D,20221028,000000,56.46,57.0097,56.46,57.0097,9388,0
+BKIE.US,D,20221031,000000,56.44,56.63,56.44,56.5262,40580,0
+BKIE.US,D,20221101,000000,57.68,57.68,56.795,57.01,10439,0
+BKIE.US,D,20221102,000000,57.15,57.67,56.269,56.269,68137,0
+BKIE.US,D,20221103,000000,55.45,55.94,55.45,55.7815,7936,0
+BKIE.US,D,20221104,000000,57.41,58.115,57.36,58.04,36126,0
+BKIE.US,D,20221107,000000,58.15,58.41,58.0026,58.1845,4077,0
+BKIE.US,D,20221108,000000,59.05,59.15,58.4,58.9,19039,0
+BKIE.US,D,20221109,000000,58.79,58.79,57.9285,57.9285,12761,0
+BKIE.US,D,20221110,000000,60.2,61.0286,60.2,61.0286,4860,0
+BKIE.US,D,20221111,000000,61.86,62.26,61.84,62.1677,3352,0
+BKIE.US,D,20221114,000000,61.82,62.07,61.5893,61.5893,3788,0
+BKIE.US,D,20221115,000000,62.52,62.52,61.461,61.9337,16942,0
+BKIE.US,D,20221116,000000,62.05,62.06,61.74,61.9064,13943,0
+BKIE.US,D,20221117,000000,61.38,61.83,61.265,61.7908,7525,0
+BKIE.US,D,20221118,000000,61.8539,61.935,61.69,61.8569,3589,0
+BKIE.US,D,20221121,000000,61.35,61.47,61.22,61.4483,2959,0
+BKIE.US,D,20221122,000000,61.9,62.3456,61.9,62.3456,8280,0
+BKIE.US,D,20221123,000000,62.49,63.01,62.49,62.9551,9971,0
+BKIE.US,D,20221125,000000,63.2,63.42,63.2,63.2766,1197,0
+BKIE.US,D,20221128,000000,63.11,63.11,62.44,62.51,12073,0
+BKIE.US,D,20221129,000000,62.6018,62.71,62.5215,62.64,8496,0
+BKIE.US,D,20221130,000000,63.0984,63.99,62.65,63.79,22407,0
+BKIE.US,D,20221201,000000,64.22,64.38,64.2,64.32,5264,0
+BKIE.US,D,20221202,000000,63.65,64.4,63.65,64.255,13936,0
+BKIE.US,D,20221205,000000,64.11,64.2,63.31,63.4147,6623,0
+BKIE.US,D,20221206,000000,63.43,63.5001,62.76,63.04,17972,0
+BKIE.US,D,20221207,000000,63.2,63.25,62.91,63.0735,16541,0
+BKIE.US,D,20221208,000000,63.19,63.3201,63.1786,63.2824,19403,0
+BKIE.US,D,20221209,000000,63.58,63.69,63.2791,63.2791,1654,0
+BKIE.US,D,20221212,000000,63.24,63.426,63.0917,63.426,3844,0
+BKIE.US,D,20221213,000000,65.22,65.22,64.16,64.3866,6479,0
+BKIE.US,D,20221214,000000,64.38,64.655,64.25,64.3121,2274,0
+BKIE.US,D,20221215,000000,62.929,62.929,62.41,62.6374,6305,0
+BKIE.US,D,20221216,000000,62.13,62.13,61.93,62.12,11404,0
+BKIE.US,D,20221219,000000,62.16,62.21,61.8985,61.8985,4721,0
+BKIE.US,D,20221220,000000,62.09,62.42,62.09,62.2314,7109,0
+BKIE.US,D,20221221,000000,62.66,62.88,62.66,62.8448,10790,0
+BKIE.US,D,20221222,000000,62.56,62.56,61.791,62.3007,9228,0
+BKIE.US,D,20221223,000000,62.2,62.5688,62.14,62.5688,16596,0
+BKIE.US,D,20221227,000000,62.59,62.87,62.5868,62.696,7860,0
+BKIE.US,D,20221228,000000,62.55,62.55,61.89,61.8996,8137,0
+BKIE.US,D,20221229,000000,62.49,62.871,62.49,62.8252,5808,0
+BKIE.US,D,20221230,000000,62.49,62.67,62.1393,62.3043,8734,0
+BKIE.US,D,20230103,000000,63.0201,63.0201,62.38,62.652,8328,0
+BKIE.US,D,20230104,000000,63.48,63.67,63.24,63.49,8170,0
+BKIE.US,D,20230105,000000,62.83,62.985,62.74,62.8354,3360,0
+BKIE.US,D,20230106,000000,63.645,64.44,63.645,64.3986,6102,0
+BKIE.US,D,20230109,000000,64.97,65.32,64.6906,64.6977,12912,0
+BKIE.US,D,20230110,000000,64.65,64.78,64.51,64.7568,89880,0
+BKIE.US,D,20230111,000000,65.12,65.1758,64.92,65.1758,4321,0
+BKIE.US,D,20230112,000000,65.471,66.28,65.245,66.162,6550,0
+BKIE.US,D,20230113,000000,66.2024,66.5625,66.2024,66.5625,13913,0
+BKIE.US,D,20230117,000000,66.87,66.88,66.6,66.75,6966,0
+BKIE.US,D,20230118,000000,67.58,67.58,66.5208,66.5208,5886,0
+BKIE.US,D,20230119,000000,66.37,66.5224,66.06,66.4176,8254,0
+BKIE.US,D,20230120,000000,66.46,67.0834,66.46,67.0834,146911,0
+BKIE.US,D,20230123,000000,66.87,67.34,66.87,67.3113,15472,0
+BKIE.US,D,20230124,000000,66.96,67.39,66.84,67.3488,93671,0
+BKIE.US,D,20230125,000000,67.17,67.72,67,67.72,55134,0
+BKIE.US,D,20230126,000000,67.74,67.7602,67.22,67.7602,11821,0
+BKIE.US,D,20230127,000000,67.41,67.76,67.36,67.6225,8419,0
+BKIE.US,D,20230130,000000,67.36,67.61,67.13,67.13,11798,0
+BKIE.US,D,20230131,000000,67.08,67.6332,66.93,67.6332,10680,0
+BKIE.US,D,20230201,000000,67.51,68.39,67.31,68.14,3901456,0
+BKIE.US,D,20230202,000000,68.14,68.14,67.73,67.8664,46178,0
+BKIE.US,D,20230203,000000,67.31,67.7,67.22,67.34,35886,0
+BKIE.US,D,20230206,000000,66.71,66.7593,66.505,66.6471,11669,0
+BKIE.US,D,20230207,000000,66.33,67.3,66.245,67.28,29390,0
+BKIE.US,D,20230208,000000,67.12,67.12,66.7919,66.7919,18539,0
+BKIE.US,D,20230209,000000,67.77,67.7825,66.87,66.9605,33652,0
+BKIE.US,D,20230210,000000,66.73,66.82,66.55,66.82,30329,0
+BKIE.US,D,20230213,000000,66.92,67.4541,66.89,67.4251,11627,0
+BKIE.US,D,20230214,000000,67.09,67.76,66.985,67.52,7750,0
+BKIE.US,D,20230215,000000,66.66,67.1393,66.66,67.123,13032,0
+BKIE.US,D,20230216,000000,66.511,67.12,66.511,66.81,16746,0
+BKIE.US,D,20230217,000000,66.52,66.9118,66.4,66.9118,12242,0
+BKIE.US,D,20230221,000000,66.57,66.63,66.1475,66.1475,9105,0
+BKIE.US,D,20230222,000000,66.08,66.12,65.67,65.7459,30699,0
+BKIE.US,D,20230223,000000,66.07,66.08,65.5514,66.08,15525,0
+BKIE.US,D,20230224,000000,64.95,65.03,64.68,65.03,13685,0
+BKIE.US,D,20230227,000000,65.68,65.91,65.61,65.742,43302,0
+BKIE.US,D,20230228,000000,65.55,65.64,65.24,65.28,12318,0
+BKIE.US,D,20230301,000000,65.78,65.78,65.44,65.5814,23464,0
+BKIE.US,D,20230302,000000,65.54,65.75,65.3201,65.75,82056,0
+BKIE.US,D,20230303,000000,66.05,66.64,66.05,66.64,11414,0
+BKIE.US,D,20230306,000000,66.5,66.63,66.4814,66.4814,4927,0
+BKIE.US,D,20230307,000000,66.37,66.37,65.34,65.365,120681,0
+BKIE.US,D,20230308,000000,65.52,65.74,65.305,65.6234,17917,0
+BKIE.US,D,20230309,000000,65.81,65.92,65.06,65.0975,30528,0
+BKIE.US,D,20230310,000000,65.04,65.16,64.36,64.392,23496,0
+BKIE.US,D,20230313,000000,63.88,64.46,63.68,63.99,28847,0
+BKIE.US,D,20230314,000000,64.74,64.76,64.37,64.6971,38042,0
+BKIE.US,D,20230315,000000,62.41,62.81,62.1784,62.79,18989,0
+BKIE.US,D,20230316,000000,62.43,63.71,62.43,63.71,18996,0
+BKIE.US,D,20230317,000000,63.25,63.25,62.791,63.06,22748,0
+BKIE.US,D,20230320,000000,63.73,64.23,63.73,64.01,14802,0
+BKIE.US,D,20230321,000000,64.6909,64.87,64.68,64.87,6663,0
+BKIE.US,D,20230322,000000,64.95,65.76,64.66,64.66,12552,0
+BKIE.US,D,20230323,000000,65.29,65.5335,64.51,64.7573,14373,0
+BKIE.US,D,20230324,000000,64.22,64.5352,64.06,64.51,7878,0
+BKIE.US,D,20230327,000000,65.01,65.25,64.8953,65.15,16474,0
+BKIE.US,D,20230328,000000,65.126,65.4199,65.126,65.26,10136,0
+BKIE.US,D,20230329,000000,65.93,66.1,65.86,66.03,7410,0
+BKIE.US,D,20230330,000000,66.89,66.89,66.65,66.82,13404,0
+BKIE.US,D,20230331,000000,67.02,67.23,66.9964,67.1,9060,0
+BKIE.US,D,20230403,000000,66.87,67.2,66.83,67.19,14199,0
+BKIE.US,D,20230404,000000,67.24,67.4198,67.05,67.23,25217,0
+BKIE.US,D,20230405,000000,67.02,67.02,66.64,66.76,10895,0
+BKIE.US,D,20230406,000000,66.82,67.2,66.76,67.01,12472,0
+BKIE.US,D,20230410,000000,66.69,66.91,66.5153,66.91,137656,0
+BKIE.US,D,20230411,000000,67.18,67.29,67.12,67.245,19657,0
+BKIE.US,D,20230412,000000,67.83,68,67.5393,67.64,24857,0
+BKIE.US,D,20230413,000000,68.2,68.5644,68.2,68.5644,9241,0
+BKIE.US,D,20230414,000000,68.72,68.72,68.08,68.27,5793,0
+BKIE.US,D,20230417,000000,68.18,68.2199,67.98,68.18,13952,0
+BKIE.US,D,20230418,000000,68.54,68.57,68.38,68.53,10281,0
+BKIE.US,D,20230419,000000,68.21,68.39,68.21,68.3,6050,0
+BKIE.US,D,20230420,000000,68.23,68.49,67.84,68.28,8374,0
+BKIE.US,D,20230421,000000,68.45,68.58,68.13,68.58,7129,0
+BKIE.US,D,20230424,000000,68.6316,68.8,68.6316,68.76,7959,0
+BKIE.US,D,20230425,000000,68.52,68.52,67.78,67.78,8537,0
+BKIE.US,D,20230426,000000,68.25,68.25,67.6735,67.7,19408,0
+BKIE.US,D,20230427,000000,68.15,68.56,68.01,68.54,15951,0
+BKIE.US,D,20230428,000000,68.08,68.56,68.05,68.49,11175,0
+BKIE.US,D,20230501,000000,68.72,69.01,68.383,68.42,6664,0
+BKIE.US,D,20230502,000000,67.77,67.77,67.42,67.72,8202,0
+BKIE.US,D,20230503,000000,67.94,68.26,67.85,67.8787,14271,0
+BKIE.US,D,20230504,000000,67.73,68.01,67.59,67.7521,10017,0
+BKIE.US,D,20230505,000000,68.1,68.79,68.1,68.72,13433,0
+BKIE.US,D,20230508,000000,68.97,68.97,68.72,68.794,7478,0
+BKIE.US,D,20230509,000000,68.31,68.61,68.25,68.54,7011,0
+BKIE.US,D,20230510,000000,68.71,68.71,68.15,68.38,10414,0
+BKIE.US,D,20230511,000000,67.96,68.1963,67.78,68.1795,6821,0
+BKIE.US,D,20230512,000000,68.62,68.62,67.8724,68.13,13779,0
+BKIE.US,D,20230515,000000,68.36,68.7,68.2701,68.6255,10902,0
+BKIE.US,D,20230516,000000,68.41,68.41,67.9626,67.9626,14386,0
+BKIE.US,D,20230517,000000,68.18,68.31,67.7837,68.2925,9638,0
+BKIE.US,D,20230518,000000,67.92,68.1313,67.77,68.1313,11894,0
+BKIE.US,D,20230519,000000,68.39,68.62,68.39,68.5182,8552,0
+BKIE.US,D,20230522,000000,68.56,68.67,68.4601,68.5632,10172,0
+BKIE.US,D,20230523,000000,67.99,68.0593,67.6147,67.6147,6253,0
+BKIE.US,D,20230524,000000,67.03,67.03,66.6436,66.6436,9932,0
+BKIE.US,D,20230525,000000,66.53,66.53,66.22,66.44,6681,0
+BKIE.US,D,20230526,000000,66.77,67.1011,66.77,67.1011,14607,0
+BKIE.US,D,20230530,000000,66.97,66.97,66.31,66.4164,11365,0
+BKIE.US,D,20230531,000000,65.82,65.84,65.304,65.7745,12768,0
+BKIE.US,D,20230601,000000,66.17,66.85,66.17,66.7386,9895,0
+BKIE.US,D,20230602,000000,67.67,67.78,67.5601,67.7187,23904,0
+BKIE.US,D,20230605,000000,67.56,67.61,67.329,67.3692,9182,0
+BKIE.US,D,20230606,000000,67.54,68,67.5,67.9964,10339,0
+BKIE.US,D,20230607,000000,67.68,67.68,67.2815,67.3291,39976,0
+BKIE.US,D,20230608,000000,67.63,68.4,67.4901,68.1625,266419,0
+BKIE.US,D,20230609,000000,68.34,68.34,67.99,68.0372,9882,0
+BKIE.US,D,20230612,000000,68.42,68.42,68.12,68.3147,8494,0
+BKIE.US,D,20230613,000000,69.11,69.18,68.95,68.9895,9969,0
+BKIE.US,D,20230614,000000,69.55,69.64,69.02,69.2724,24775,0
+BKIE.US,D,20230615,000000,69.339,70.069,69.26,69.999,9684,0
+BKIE.US,D,20230616,000000,70.41,70.41,69.8745,69.8745,10790,0
+BKIE.US,D,20230620,000000,69.36,69.36,68.862,69.0231,7485,0
+BKIE.US,D,20230621,000000,68.89,69.4,68.8898,69.16,14377,0
+BKIE.US,D,20230622,000000,68.67,68.78,68.6,68.78,14318,0
+BKIE.US,D,20230623,000000,67.51,67.8196,67.51,67.6833,13002,0
+BKIE.US,D,20230626,000000,67.75,67.8909,67.72,67.8171,9926,0
+BKIE.US,D,20230627,000000,67.99,68.42,67.84,68.3676,22724,0
+BKIE.US,D,20230628,000000,68.33,68.529,68.29,68.3865,17302,0
+BKIE.US,D,20230629,000000,68.39,68.39,68.17,68.3013,18915,0
+BKIE.US,D,20230630,000000,68.87,69.26,68.87,69.1723,13911,0
+BKIE.US,D,20230703,000000,68.56,68.56,68.385,68.4257,20054,0
+BKIE.US,D,20230705,000000,68.18,68.18,67.5799,67.6412,18013,0
+BKIE.US,D,20230706,000000,67.18,67.18,66.08,66.4569,21163,0
+BKIE.US,D,20230707,000000,66.7393,67.27,66.73,66.9515,13461,0
+BKIE.US,D,20230710,000000,66.88,67.135,66.88,67.1055,259009,0
+BKIE.US,D,20230711,000000,67.329,67.63,67.1248,67.602,21724,0
+BKIE.US,D,20230712,000000,68.42,68.8687,68.42,68.8216,28728,0
+BKIE.US,D,20230713,000000,69.74,69.98,69.74,69.9418,9885,0
+BKIE.US,D,20230714,000000,69.98,69.98,69.522,69.59,10365,0
+BKIE.US,D,20230717,000000,69.22,69.6,69.2,69.5023,12640,0
+BKIE.US,D,20230718,000000,69.62,70.0061,69.62,69.9697,11818,0
+BKIE.US,D,20230719,000000,69.98,70.11,69.85,69.9502,9610,0
+BKIE.US,D,20230720,000000,69.85,69.95,69.585,69.625,8210,0
+BKIE.US,D,20230721,000000,69.94,69.94,69.69,69.7832,8566,0
+BKIE.US,D,20230724,000000,69.55,69.83,69.5199,69.6178,15495,0
+BKIE.US,D,20230725,000000,69.52,69.87,69.52,69.8236,15491,0
+BKIE.US,D,20230726,000000,69.44,69.95,69.44,69.79,72777,0
+BKIE.US,D,20230727,000000,70.41,70.41,69.58,69.61,25166,0
+BKIE.US,D,20230728,000000,70.24,70.3319,70.045,70.11,40454,0
+BKIE.US,D,20230731,000000,70.23,70.38,70.1,70.16,10504,0
+BKIE.US,D,20230801,000000,69.42,69.45,69.0893,69.2647,18457,0
+BKIE.US,D,20230802,000000,68.49,68.53,67.9313,68.04,16603,0
+BKIE.US,D,20230803,000000,67.58,67.909,67.4702,67.7077,12703,0
+BKIE.US,D,20230804,000000,68.11,68.61,67.8936,67.8936,6070,0
+BKIE.US,D,20230807,000000,68.41,68.525,68.244,68.4771,16906,0
+BKIE.US,D,20230808,000000,67.61,68.1884,67.6,68.15,11718,0
+BKIE.US,D,20230809,000000,68.4,68.4,68.09,68.1466,15779,0
+BKIE.US,D,20230810,000000,69.19,69.31,68.4551,68.4551,14848,0
+BKIE.US,D,20230811,000000,68.09,68.23,67.86,68.0175,14836,0
+BKIE.US,D,20230814,000000,67.68,67.82,67.25,67.6737,47951,0
+BKIE.US,D,20230815,000000,67.39,67.39,66.739,66.84,25514,0
+BKIE.US,D,20230816,000000,66.8,66.8,66.2866,66.2866,14630,0
+BKIE.US,D,20230817,000000,66.29,66.3,65.77,65.86,13265,0
+BKIE.US,D,20230818,000000,65.4113,65.8642,65.334,65.7755,21593,0
+BKIE.US,D,20230821,000000,65.83,66.1083,65.69,66.0456,6153,0
+BKIE.US,D,20230822,000000,66.53,66.53,65.86,65.9114,19281,0
+BKIE.US,D,20230823,000000,66.48,66.71,66.315,66.6155,9589,0
+BKIE.US,D,20230824,000000,66.22,66.345,65.765,65.765,17085,0
+BKIE.US,D,20230825,000000,66.44,66.44,65.7233,66.1382,13813,0
+BKIE.US,D,20230828,000000,66.64,66.96,66.54,66.8184,32111,0
+BKIE.US,D,20230829,000000,66.66,67.74,66.66,67.6837,9663,0
+BKIE.US,D,20230830,000000,67.79,67.89,67.5701,67.6365,7980,0
+BKIE.US,D,20230831,000000,67.97,67.97,67.2815,67.4329,10122,0
+BKIE.US,D,20230901,000000,68.02,68.02,67.29,67.4577,9065,0
+BKIE.US,D,20230905,000000,67.4,67.4,67,67.0061,23327,0
+BKIE.US,D,20230906,000000,67.15,67.15,66.53,66.7017,19695,0
+BKIE.US,D,20230907,000000,66.65,66.6615,66.47,66.5428,15194,0
+BKIE.US,D,20230908,000000,66.49,66.61,66.3,66.368,17152,0
+BKIE.US,D,20230911,000000,67.04,67.193,66.73,67.1309,10778,0
+BKIE.US,D,20230912,000000,66.93,67.1413,66.7624,67.0129,10641,0
+BKIE.US,D,20230913,000000,66.94,67.13,66.815,66.8488,16050,0
+BKIE.US,D,20230914,000000,67.3001,67.828,67.3001,67.7762,24263,0
+BKIE.US,D,20230915,000000,67.8601,67.99,67.57,67.7094,15358,0
+BKIE.US,D,20230918,000000,67.98,67.98,67.14,67.48,20889,0
+BKIE.US,D,20230919,000000,67.74,68.18,67.5016,67.7136,21084,0
+BKIE.US,D,20230920,000000,67.83,68.05,67.2551,67.2551,15865,0
+BKIE.US,D,20230921,000000,66.678,66.75,66.1718,66.1718,16003,0
+BKIE.US,D,20230922,000000,66.52,66.63,66.13,66.1788,11700,0
+BKIE.US,D,20230925,000000,65.71,65.94,65.52,65.8801,14360,0
+BKIE.US,D,20230926,000000,65.45,65.5,65.035,65.0468,6562,0
+BKIE.US,D,20230927,000000,65.49,65.49,64.55,64.96,37454,0
+BKIE.US,D,20230928,000000,64.95,65.652,64.95,65.4074,10490,0
+BKIE.US,D,20230929,000000,66.18,66.18,65.1085,65.25,16158,0
+BKIE.US,D,20231002,000000,66.18,66.18,63.5663,63.7647,14046,0
+BKIE.US,D,20231003,000000,63.23,63.439,62.7,62.9487,19438,0
+BKIE.US,D,20231004,000000,63.18,63.18,62.61,63.036,20914,0
+BKIE.US,D,20231005,000000,63.46,63.6349,63.3,63.6349,10222,0
+BKIE.US,D,20231006,000000,63.46,64.4801,63.1462,64.36,8087,0
+BKIE.US,D,20231009,000000,63.87,64.44,63.83,64.36,97219,0
+BKIE.US,D,20231010,000000,64.98,65.44,64.96,65.27,101671,0
+BKIE.US,D,20231011,000000,65.53,65.7,65.0833,65.4858,18571,0
+BKIE.US,D,20231012,000000,65.73,65.73,64.66,64.9202,12988,0
+BKIE.US,D,20231013,000000,65.37,65.37,64.3,64.4848,23016,0
+BKIE.US,D,20231016,000000,64.86,64.9942,64.53,64.9686,21145,0
+BKIE.US,D,20231017,000000,64.62,65.29,64.45,64.961,11619,0
+BKIE.US,D,20231018,000000,64.5,64.5,63.8501,63.94,19916,0
+BKIE.US,D,20231019,000000,63.66,63.94,63.341,63.359,9754,0
+BKIE.US,D,20231020,000000,63.16,63.16,62.7774,62.7774,16813,0
+BKIE.US,D,20231023,000000,62.66,63.17,62.37,62.787,20957,0
+BKIE.US,D,20231024,000000,62.94,63.33,62.81,63.073,50848,0
+BKIE.US,D,20231025,000000,63.14,63.14,62.62,62.6951,21333,0
+BKIE.US,D,20231026,000000,62.47,62.61,62.06,62.2459,18692,0
+BKIE.US,D,20231027,000000,62.2916,62.4899,61.895,61.9325,22175,0
+BKIE.US,D,20231030,000000,62.67,62.77,62.367,62.7473,18065,0
+BKIE.US,D,20231031,000000,63.26,63.26,62.6,62.8802,26708,0
+BKIE.US,D,20231101,000000,63.14,63.51,62.5,63.44,10225,0
+BKIE.US,D,20231102,000000,64.56,64.93,64.43,64.93,21314,0
+BKIE.US,D,20231103,000000,65.8,66.4373,65.35,65.6,16206,0
+BKIE.US,D,20231106,000000,65.77,65.77,65.1563,65.2966,20825,0
+BKIE.US,D,20231107,000000,64.83,64.95,64.6352,64.7844,14528,0
+BKIE.US,D,20231108,000000,64.9,64.9,64.44,64.7308,24010,0
+BKIE.US,D,20231109,000000,65.5,65.5,64.69,64.7049,38229,0
+BKIE.US,D,20231110,000000,64.83,65.02,64.24,64.994,25573,0
+BKIE.US,D,20231113,000000,64.92,65.2942,64.77,65.1922,23618,0
+BKIE.US,D,20231114,000000,66.48,66.89,66.4,66.8,22386,0
+BKIE.US,D,20231115,000000,67.01,67.01,66.6689,66.6851,11823,0
+BKIE.US,D,20231116,000000,66.67,66.7691,66.4,66.5477,18441,0
+BKIE.US,D,20231117,000000,67.28,67.51,67.2009,67.4096,17760,0
+BKIE.US,D,20231120,000000,67.54,67.82,67.49,67.82,20879,0
+BKIE.US,D,20231121,000000,67.73,67.73,67.36,67.4222,11401,0
+BKIE.US,D,20231122,000000,67.44,67.6745,67.25,67.5339,34157,0
+BKIE.US,D,20231124,000000,67.95,68.11,67.95,68.0621,4944,0
+BKIE.US,D,20231127,000000,67.93,67.93,67.715,67.89,19049,0
+BKIE.US,D,20231128,000000,68.1,68.1288,67.478,67.9214,102989,0
+BKIE.US,D,20231129,000000,68.24,68.26,67.88,68.0072,15574,0
+BKIE.US,D,20231130,000000,68.11,68.5,67.85,68.5,29094,0
+BKIE.US,D,20231201,000000,68.17,68.7791,67.99,68.7437,13542,0
+BKIE.US,D,20231204,000000,68.47,68.47,68.025,68.2,17756,0
+BKIE.US,D,20231205,000000,68.21,68.21,67.94,68.03,17973,0
+BKIE.US,D,20231206,000000,68.6,68.7799,68.1,68.17,23278,0
+BKIE.US,D,20231207,000000,68.58,68.655,68.08,68.51,24018,0
+BKIE.US,D,20231208,000000,68.35,68.68,68.35,68.65,9544,0
+BKIE.US,D,20231211,000000,68.8,68.86,68.63,68.86,20201,0
+BKIE.US,D,20231212,000000,69.03,69.03,68.52,68.8135,35470,0
+BKIE.US,D,20231213,000000,69.05,69.93,68.575,69.8888,21467,0
+BKIE.US,D,20231214,000000,70.37,70.7298,70.15,70.53,13789,0
+BKIE.US,D,20231215,000000,70.36,70.36,69.8,69.8,23882,0
+BKIE.US,D,20231218,000000,70.16,70.16,69.86,70,55543,0
+BKIE.US,D,20231219,000000,70.6,70.72,70.27,70.54,17333,0
+BKIE.US,D,20231220,000000,70.78,70.78,69.81,69.8146,35431,0
+BKIE.US,D,20231221,000000,70.76,71.02,70.49,71.02,37340,0
+BKIE.US,D,20231222,000000,71.28,71.86,71.05,71.05,22140,0
+BKIE.US,D,20231226,000000,71.2,71.76,71.2,71.38,24765,0
+BKIE.US,D,20231227,000000,71.28,71.625,71.22,71.52,22578,0
+BKIE.US,D,20231228,000000,71.64,71.77,71.35,71.42,16979,0
+BKIE.US,D,20231229,000000,71.56,71.67,71.2762,71.47,32141,0
+BKIE.US,D,20240102,000000,71.08,71.08,70.53,70.5918,28207,0
+BKIE.US,D,20240103,000000,70.03,71.625,69.81,70.18,66133,0
+BKIE.US,D,20240104,000000,70.19,70.68,70.15,70.33,71327,0
+BKIE.US,D,20240105,000000,70.37,70.8939,70.24,70.33,41503,0
+BKIE.US,D,20240108,000000,70.55,71.12,70.505,71.05,75076,0
+BKIE.US,D,20240109,000000,70.69,70.69,70.37,70.42,69259,0
+BKIE.US,D,20240110,000000,70.98,71.03,70.73,70.9003,42215,0
+BKIE.US,D,20240111,000000,71.02,71.02,70.3,70.8,24154,0
+BKIE.US,D,20240112,000000,71.39,71.39,71.0049,71.1068,11364,0
+BKIE.US,D,20240116,000000,70.5,70.5,69.91,70.04,25682,0
+BKIE.US,D,20240117,000000,69.22,69.31,68.93,69.31,27558,0
+BKIE.US,D,20240118,000000,69.75,69.8799,69.415,69.8,27426,0
+BKIE.US,D,20240119,000000,69.93,70.12,69.42,70.02,23285,0
+BKIE.US,D,20240122,000000,70.45,70.48,69.95,70.26,74084,0
+BKIE.US,D,20240123,000000,70.2,70.24,69.84,70.24,45849,0
+BKIE.US,D,20240124,000000,71.18,71.18,70.53,70.53,30119,0
+BKIE.US,D,20240125,000000,70.87,70.87,70.4754,70.84,22630,0
+BKIE.US,D,20240126,000000,71.2,71.22,71.01,71.15,28211,0
+BKIE.US,D,20240129,000000,71.28,71.5789,70.99,71.53,27066,0
+BKIE.US,D,20240130,000000,71.53,71.71,71.212,71.47,17484,0
+BKIE.US,D,20240131,000000,71.98,71.98,70.9437,71.57,28382,0
+BKIE.US,D,20240201,000000,71.26,71.78,71.21,71.67,19516,0
+BKIE.US,D,20240202,000000,71.35,71.41,70.7885,71.23,22177,0
+BKIE.US,D,20240205,000000,71.01,71.01,70.32,70.79,16641,0
+BKIE.US,D,20240206,000000,70.78,71.29,70.76,71.16,17279,0
+BKIE.US,D,20240207,000000,71.39,71.39,71.0669,71.11,24880,0
+BKIE.US,D,20240208,000000,71.1,71.3,70.85,71.1,12909,0
+BKIE.US,D,20240209,000000,71.36,71.38,71.0025,71.3,12971,0
+BKIE.US,D,20240212,000000,71.43,71.6699,71.41,71.463,15315,0
+BKIE.US,D,20240213,000000,70.86,70.86,70.046,70.24,18606,0
+BKIE.US,D,20240214,000000,70.79,71.14,70.71,71.14,15129,0
+BKIE.US,D,20240215,000000,71.34,72.01,71.34,72.01,12020,0
+BKIE.US,D,20240216,000000,72.06,72.61,71.86,72.12,29529,0
+BKIE.US,D,20240220,000000,72.57,72.59,72.17,72.37,14041,0
+BKIE.US,D,20240221,000000,72.26,72.5428,72.1,72.33,34840,0
+BKIE.US,D,20240222,000000,73.03,73.87,72.82,73.87,24272,0
+BKIE.US,D,20240223,000000,73.29,73.37,73.145,73.34,17825,0
+BKIE.US,D,20240226,000000,73.38,73.38,73.02,73.24,49457,0
+BKIE.US,D,20240227,000000,73.3,74.9999,73.18,73.3,20877,0
+BKIE.US,D,20240228,000000,72.95,73.02,72.79,72.79,16016,0
+BKIE.US,D,20240229,000000,73.25,73.27,72.7735,73.085,17539,0
+BKIE.US,D,20240301,000000,73.45,73.88,73.34,73.78,29742,0
+BKIE.US,D,20240304,000000,73.64,73.7999,73.56,73.66,32142,0
+BKIE.US,D,20240305,000000,73.71,73.71,73.33,73.4484,23643,0
+BKIE.US,D,20240306,000000,74.4,74.63,74.2551,74.4,27862,0
+BKIE.US,D,20240307,000000,75.21,75.36,74.938,75.24,29923,0
+BKIE.US,D,20240308,000000,75.75,75.75,74.85,74.98,24305,0
+BKIE.US,D,20240311,000000,74.64,74.64,74.19,74.57,19165,0
+BKIE.US,D,20240312,000000,74.9,75.45,74.4,75.11,18906,0
+BKIE.US,D,20240313,000000,75.25,75.39,75.04,75.22,18630,0
+BKIE.US,D,20240314,000000,75.47,75.47,74,74.54,31438,0
+BKIE.US,D,20240315,000000,74.97,74.97,74.47,74.53,20046,0
+BKIE.US,D,20240318,000000,74.86,74.86,74.5,74.51,16151,0
+BKIE.US,D,20240319,000000,74.45,74.94,74.3867,74.7377,11538,0
+BKIE.US,D,20240320,000000,74.85,75.58,74.65,75.5345,18548,0
+BKIE.US,D,20240321,000000,75.71,75.7389,75.5,75.5,14463,0
+BKIE.US,D,20240322,000000,75.41,75.51,75.16,75.19,23026,0
+BKIE.US,D,20240325,000000,75.19,75.4,75.0263,75.18,25064,0
+BKIE.US,D,20240326,000000,75.71,75.71,75.14,75.19,22938,0
+BKIE.US,D,20240327,000000,75.68,75.73,75.3468,75.73,19578,0
+BKIE.US,D,20240328,000000,75.92,75.92,75.38,75.61,114120,0
+BKIE.US,D,20240401,000000,76.87,76.87,74.5,74.85,33438,0
+BKIE.US,D,20240402,000000,74.37,74.37,73.93,74.06,28381,0
+BKIE.US,D,20240403,000000,74.12,74.73,74.07,74.64,18244,0
+BKIE.US,D,20240404,000000,75.14,75.14,73.94,73.99,14049,0
+BKIE.US,D,20240405,000000,74,74.4,73.99,74.29,22206,0
+BKIE.US,D,20240408,000000,74.48,74.62,74.2,74.47,256085,0
+BKIE.US,D,20240409,000000,74.73,74.73,74.1205,74.39,24241,0
+BKIE.US,D,20240410,000000,73.47,73.86,73.1601,73.51,28670,0
+BKIE.US,D,20240411,000000,73.8,73.8,72.93,73.64,21990,0
+BKIE.US,D,20240412,000000,73.05,73.05,72.3128,72.45,14223,0
+BKIE.US,D,20240415,000000,73.06,73.06,71.9542,72.1701,19754,0
+BKIE.US,D,20240416,000000,71.63,71.67,71.35,71.5,28091,0
+BKIE.US,D,20240417,000000,71.84,71.93,71.205,71.57,14632,0
+BKIE.US,D,20240418,000000,71.56,71.78,71.1401,71.42,15019,0
+BKIE.US,D,20240419,000000,71.5,71.754,71.23,71.5,15940,0
+BKIE.US,D,20240422,000000,71.76,72.45,71.76,72.33,12728,0
+BKIE.US,D,20240423,000000,72.37,73.09,72.36,73.09,17645,0
+BKIE.US,D,20240424,000000,72.96,73.025,72.5051,72.68,15229,0
+BKIE.US,D,20240425,000000,71.84,72.96,71.83,72.64,412148,0
+BKIE.US,D,20240426,000000,72.83,73.39,72.67,73.1258,188003,0
+BKIE.US,D,20240429,000000,73.3,73.51,73.2209,73.48,17065,0
+BKIE.US,D,20240430,000000,73.15,73.44,72.2,72.2,14333,0
+BKIE.US,D,20240501,000000,72.46,73.13,72.12,72.43,18560,0
+BKIE.US,D,20240502,000000,73.12,73.32,72.8346,73.29,15123,0
+BKIE.US,D,20240503,000000,74.16,74.41,73.58,73.9,32757,0
+BKIE.US,D,20240506,000000,74.51,74.64,74.24,74.64,20356,0
+BKIE.US,D,20240507,000000,74.95,75.06,74.6,74.72,17084,0
+BKIE.US,D,20240508,000000,74.48,74.695,74.3029,74.42,18022,0
+BKIE.US,D,20240509,000000,74.64,75.18,74.64,75.18,16419,0
+BKIE.US,D,20240510,000000,75.515,75.82,75.0879,75.09,17134,0
+BKIE.US,D,20240513,000000,75.37,75.635,75,75.23,14057,0
+BKIE.US,D,20240514,000000,75.62,75.8,75.4301,75.66,13755,0
+BKIE.US,D,20240515,000000,76.16,77.025,75.97,76.4,9891,0
+BKIE.US,D,20240516,000000,76.29,76.32,76.01,76.16,15790,0
+BKIE.US,D,20240517,000000,76.18,76.3999,76.11,76.27,18749,0
+BKIE.US,D,20240520,000000,76.51,76.63,76.3879,76.3915,9730,0
+BKIE.US,D,20240521,000000,76.17,76.34,76,76.17,23317,0
+BKIE.US,D,20240522,000000,75.72,75.88,75.409,75.6,20203,0
+BKIE.US,D,20240523,000000,76.05,76.05,74.98,75.15,16298,0
+BKIE.US,D,20240524,000000,75.55,75.858,75.4669,75.7172,7167,0
+BKIE.US,D,20240528,000000,76.13,76.13,75.525,75.7183,14053,0
+BKIE.US,D,20240529,000000,74.87,74.87,74.43,74.43,12001,0
+BKIE.US,D,20240530,000000,74.93,75.2708,74.93,75.23,11229,0
+BKIE.US,D,20240531,000000,75.79,76,75.3189,76,12037,0
+BKIE.US,D,20240603,000000,76.1,76.2682,75.8,76.13,17716,0
+BKIE.US,D,20240604,000000,75.9,75.97,75.56,75.94,14510,0
+BKIE.US,D,20240605,000000,76.32,76.55,75.9088,76.3166,14738,0
+BKIE.US,D,20240606,000000,76.36,76.6599,76.31,76.603,28539,0
+BKIE.US,D,20240607,000000,76.42,76.42,75.55,75.55,39465,0
+BKIE.US,D,20240610,000000,75.39,75.9,75.26,75.71,12154,0
+BKIE.US,D,20240611,000000,74.89,75.07,74.697,74.9563,11171,0
+BKIE.US,D,20240612,000000,76.18,76.265,75.57,75.61,28144,0
+BKIE.US,D,20240613,000000,75.26,75.33,74.35,74.6923,17527,0
+BKIE.US,D,20240614,000000,73.9,73.96,73.49,73.84,38443,0
+BKIE.US,D,20240617,000000,73.79,74.19,73.535,74.16,14566,0
+BKIE.US,D,20240618,000000,74.23,74.6,74.17,74.3,20777,0
+BKIE.US,D,20240620,000000,74.38,74.5999,74.22,74.443,47431,0
+BKIE.US,D,20240621,000000,74.01,74.19,73.79,73.94,16820,0
+BKIE.US,D,20240624,000000,74.59,74.88,74.47,74.6202,18172,0
+BKIE.US,D,20240625,000000,74.71,74.882,74.51,74.7972,17511,0
+BKIE.US,D,20240626,000000,74.27,74.41,73.99,74.3068,12370,0
+BKIE.US,D,20240627,000000,74.45,74.7,74.28,74.426,24010,0
+BKIE.US,D,20240628,000000,74.56,74.6799,74.28,74.4154,26934,0
+BKIE.US,D,20240701,000000,74.45,74.45,73.5701,73.8045,25947,0
+BKIE.US,D,20240702,000000,73.54,74.1194,73.54,74.11,16466,0
+BKIE.US,D,20240703,000000,74.74,74.9782,74.675,74.89,21540,0
+BKIE.US,D,20240705,000000,75.55,75.55,74.91,75.296,28465,0
+BKIE.US,D,20240708,000000,75.39,75.4,74.93,75.04,17864,0
+BKIE.US,D,20240709,000000,74.97,75.12,74.5101,74.81,25452,0
+BKIE.US,D,20240710,000000,75.43,76.07,75.14,75.8087,16652,0
+BKIE.US,D,20240711,000000,76.32,76.41,76.04,76.1278,18194,0
+BKIE.US,D,20240712,000000,76.75,77.17,76.71,76.8442,18989,0
+BKIE.US,D,20240715,000000,76.74,76.97,76.31,76.3248,234663,0
+BKIE.US,D,20240716,000000,76.29,76.8,76.18,76.8,16114,0
+BKIE.US,D,20240717,000000,76.63,76.63,76.18,76.37,17765,0
+BKIE.US,D,20240718,000000,76.48,76.48,75.445,75.64,53091,0
+BKIE.US,D,20240719,000000,75.19,75.23,75.045,75.14,9137,0
+BKIE.US,D,20240722,000000,75.64,75.94,75.5301,75.94,10332,0
+BKIE.US,D,20240723,000000,75.54,75.5599,75.4083,75.4396,15388,0
+BKIE.US,D,20240724,000000,75.29,75.29,74.5109,74.5109,17457,0
+BKIE.US,D,20240725,000000,73.98,74.68,73.98,74.0844,123723,0
+BKIE.US,D,20240726,000000,74.69,75.12,74.642,74.9892,11215,0
+BKIE.US,D,20240729,000000,74.9,74.9,74.47,74.7117,11622,0
+BKIE.US,D,20240730,000000,74.98,75.0384,74.66,74.9081,23758,0
+BKIE.US,D,20240731,000000,76,76.73,75.79,75.9943,30975,0
+BKIE.US,D,20240801,000000,75.12,75.37,73.6973,73.9835,27902,0
+BKIE.US,D,20240802,000000,72.99,73.0039,72.06,72.6364,26422,0
+BKIE.US,D,20240805,000000,69.75,71.64,69.75,71.0965,40757,0
+BKIE.US,D,20240806,000000,70.73,71.7299,70.53,71.3773,30304,0
+BKIE.US,D,20240807,000000,72.5301,72.79,71.6368,71.6368,16655,0
+BKIE.US,D,20240808,000000,72.39,72.9451,72.14,72.88,9706,0
+BKIE.US,D,20240809,000000,72.73,73.1724,72.63,73.1724,19927,0
+BKIE.US,D,20240812,000000,73.13,73.3,72.98,73.1203,13759,0
+BKIE.US,D,20240813,000000,73.59,74.4322,73.59,74.4322,24049,0
+BKIE.US,D,20240814,000000,74.46,74.84,74.3382,74.6666,12593,0
+BKIE.US,D,20240815,000000,75.38,75.8091,75.33,75.4983,17187,0
+BKIE.US,D,20240816,000000,75.7,75.9999,75.7,75.9051,13785,0
+BKIE.US,D,20240819,000000,76.36,77.03,76.36,76.8999,23018,0
+BKIE.US,D,20240820,000000,76.8,76.8649,76.57,76.59,31397,0
+BKIE.US,D,20240821,000000,77.12,77.41,75.35,77.3971,13879,0
+BKIE.US,D,20240822,000000,77.56,77.65,76.89,76.8945,19435,0
+BKIE.US,D,20240823,000000,77.54,78.59,77.43,78.54,18161,0
+BKIE.US,D,20240826,000000,78.16,78.475,77.93,78.0839,18984,0
+BKIE.US,D,20240827,000000,78.11,78.5581,77.98,78.46,18277,0
+BKIE.US,D,20240828,000000,78.24,78.485,77.87,78.24,13331,0
+BKIE.US,D,20240829,000000,78.44,78.9399,78.31,78.5,17729,0
+BKIE.US,D,20240830,000000,78.57,78.75,78.223,78.42,11457,0
+BKIE.US,D,20240903,000000,78.11,78.11,77.35,77.37,12158,0
+BKIE.US,D,20240904,000000,76.8,77.2801,76.8,76.96,17747,0
+BKIE.US,D,20240905,000000,77.08,77.38,76.83,76.97,31380,0
+BKIE.US,D,20240906,000000,76.81,76.96,75.53,75.53,19099,0
+BKIE.US,D,20240909,000000,76.25,76.76,76.24,76.36,14765,0
+BKIE.US,D,20240910,000000,76.16,76.25,75.54,76.03,20473,0
+BKIE.US,D,20240911,000000,76.1,76.555,75.294,76.41,15948,0
+BKIE.US,D,20240912,000000,76.5,77.3085,76.3,77.06,9294,0
+BKIE.US,D,20240913,000000,77.27,77.6,77.27,77.31,12000,0
+BKIE.US,D,20240916,000000,77.66,78.16,77.52,78.16,17022,0
+BKIE.US,D,20240917,000000,77.85,78.1,77.4701,77.67,15043,0
+BKIE.US,D,20240918,000000,77.57,78.143,77.14,77.48,18563,0
+BKIE.US,D,20240919,000000,78.65,79.13,78.295,78.68,21178,0
+BKIE.US,D,20240920,000000,78.47,78.47,77.868,78.1652,18954,0
+BKIE.US,D,20240923,000000,78.25,78.59,78.25,78.51,18754,0
+BKIE.US,D,20240924,000000,78.65,79.01,78.65,78.9368,10285,0
+BKIE.US,D,20240925,000000,78.95,79.0099,78.49,78.49,16961,0
+BKIE.US,D,20240926,000000,79.84,80.25,79.68,80.03,14451,0
+BKIE.US,D,20240927,000000,79.93,80.3,79.57,79.57,14011,0
+BKIE.US,D,20240930,000000,79.52,79.68,79.03,79.17,25546,0
+BKIE.US,D,20241001,000000,79.06,79.06,78.0568,78.39,20421,0
+BKIE.US,D,20241002,000000,78.25,78.54,78.2,78.28,14373,0
+BKIE.US,D,20241003,000000,77.68,77.8423,77.47,77.6314,22706,0
+BKIE.US,D,20241004,000000,77.65,78.27,77.65,78.27,157922,0
+BKIE.US,D,20241007,000000,78.4,78.4,77.47,77.57,23538,0
+BKIE.US,D,20241008,000000,77.43,77.64,77.23,77.44,160918,0
+BKIE.US,D,20241009,000000,77.02,77.72,77.02,77.5947,33513,0
+BKIE.US,D,20241010,000000,77.05,77.5,77.0324,77.5,54088,0
+BKIE.US,D,20241011,000000,77.33,77.92,77.33,77.75,14172,0
+BKIE.US,D,20241014,000000,77.55,78.12,77.55,78.0192,9207,0
+BKIE.US,D,20241015,000000,77.66,77.66,76.835,76.95,15216,0
+BKIE.US,D,20241016,000000,77.02,77.1675,76.93,77.01,18945,0
+BKIE.US,D,20241017,000000,77.3,77.328,77,77,11188,0
+BKIE.US,D,20241018,000000,77.5,77.5799,77.35,77.555,10179,0
+BKIE.US,D,20241021,000000,77.13,77.2,76.5558,76.75,38472,0
+BKIE.US,D,20241022,000000,76.15,76.51,76.1001,76.27,122252,0
+BKIE.US,D,20241023,000000,75.63,75.8,75.15,75.66,28626,0
+BKIE.US,D,20241024,000000,76.0863,76.0863,75.6,76,22032,0
+BKIE.US,D,20241025,000000,76.02,76.2,75.61,75.6706,11729,0
+BKIE.US,D,20241028,000000,75.97,76.3699,75.925,76.11,17757,0
+BKIE.US,D,20241029,000000,76,76.12,75.8101,75.83,12399,0
+BKIE.US,D,20241030,000000,75.4,75.85,75.4,75.62,15803,0
+BKIE.US,D,20241031,000000,75.16,75.16,74.515,75.09,17537,0
+BKIE.US,D,20241101,000000,75.37,75.545,75.1,75.2,11864,0
+BKIE.US,D,20241104,000000,75.53,75.81,75.1501,75.32,14821,0
+BKIE.US,D,20241105,000000,75.54,76.06,75.48,76.05,15081,0
+BKIE.US,D,20241106,000000,75.07,75.5911,74.7301,75.14,21327,0
+BKIE.US,D,20241107,000000,75.95,76.363,75.9,76.34,28237,0
+BKIE.US,D,20241108,000000,75.39,75.39,74.935,75.28,24901,0
+BKIE.US,D,20241111,000000,78.9611,78.9611,75.17,75.29,34985,0
+BKIE.US,D,20241112,000000,74.7976,74.7976,73.7201,74.23,21743,0
+BKIE.US,D,20241113,000000,73.83,73.9005,73.3736,73.8,36255,0
+BKIE.US,D,20241114,000000,74.2,74.38,73.85,73.86,44674,0
+BKIE.US,D,20241115,000000,73.52,73.68,73.38,73.4794,22541,0
+BKIE.US,D,20241118,000000,73.46757,74.13,73.45,74.04,32468,0
+BKIE.US,D,20241119,000000,73.41,74.08,73.41,74.02,38290,0
+BKIE.US,D,20241120,000000,73.55,73.78,73.25,73.78,22142,0
+BKIE.US,D,20241121,000000,73.6,74.03,73.4907,73.9092,24120,0
+BKIE.US,D,20241122,000000,74,74.28,73.85,74.15,31749,0
+BKIE.US,D,20241125,000000,74.66,74.69,74.095,74.4,31757,0
+BKIE.US,D,20241126,000000,73.835,74.28,73.6825,74.03,22953,0
+BKIE.US,D,20241127,000000,74.35,74.45,74.19,74.43,21584,0
+BKIE.US,D,20241129,000000,74.89,75.15,74.76,75.1,7786,0
+BKIE.US,D,20241202,000000,75.11,75.75,74.9047,75.63,16809,0
+BKIE.US,D,20241203,000000,76.029,76.1671,75.8213,76.01,22579,0
+BKIE.US,D,20241204,000000,76.1399,76.16,75.7966,75.95,21456,0
+BKIE.US,D,20241205,000000,76.35,76.5,76.2073,76.36,30649,0
+BKIE.US,D,20241206,000000,76.51,76.635,76.01,76.1959,14981,0
+BKIE.US,D,20241209,000000,76.669,76.77,76.135,76.2,15344,0
+BKIE.US,D,20241210,000000,75.77,75.96,75.5469,75.55,12883,0
+BKIE.US,D,20241211,000000,75.94,76.1,75.6973,76.1,52313,0
+BKIE.US,D,20241212,000000,75.75,75.9259,75.3501,75.39,20767,0
+BKIE.US,D,20241213,000000,75.4,75.48,74.9672,75.15,46442,0
+BKIE.US,D,20241216,000000,74.83,75.0888,74.785,74.92,30598,0
+BKIE.US,D,20241217,000000,79.29,79.29,74.52,74.68,32358,0
+BKIE.US,D,20241218,000000,74.65,74.75,72.78,72.78,31215,0
+BKIE.US,D,20241219,000000,73.12,73.22,72.27,72.4843,978658,0
+BKIE.US,D,20241220,000000,71.7,73.09,71.7,72.62,70879,0
+BKIE.US,D,20241223,000000,72.62,73.05,72.23,72.94,54278,0
+BKIE.US,D,20241224,000000,72.8301,73.24,72.8301,73.21,16453,0
+BKIE.US,D,20241226,000000,73.31,73.655,73.3,73.53,37548,0
+BKIE.US,D,20241227,000000,72.7311,72.98,72.58,72.89,29727,0
+BKIE.US,D,20241230,000000,72.45,72.75,72.1096,72.45,29507,0
+BKIE.US,D,20241231,000000,72.49,72.95,72.2354,72.43,35275,0
+BKIE.US,D,20250102,000000,72.3,72.641,72.0358,72.29,38977,0
+BKIE.US,D,20250103,000000,72.3599,72.58,72.3235,72.57,43247,0
+BKIE.US,D,20250106,000000,73.1626,73.63,73.0996,73.24,15818,0
+BKIE.US,D,20250107,000000,73.6406,73.78,73.066,73.14,19289,0
+BKIE.US,D,20250108,000000,72.6247,73.119,72.5599,73.08,18398,0
+BKIE.US,D,20250110,000000,72.3371,72.42,71.7054,71.8466,36680,0
+BKIE.US,D,20250113,000000,71.3608,71.6274,71.19,71.58,20496,0
+BKIE.US,D,20250114,000000,71.69,72.0424,71.62,71.84,32319,0
+BKIE.US,D,20250115,000000,73.04,73.27,72.6016,72.7891,22606,0
+BKIE.US,D,20250116,000000,73.24,74.67,72.89,73.1024,29553,0
+BKIE.US,D,20250117,000000,73.31,73.78,73.24,73.38,26953,0
+BKIE.US,D,20250121,000000,74.33,74.875,74.27,74.8285,319367,0
+BKIE.US,D,20250122,000000,75.01,75.02,74.6554,74.6554,36678,0
+BKIE.US,D,20250123,000000,74.9,75.3,74.8306,75.27,50711,0
+BKIE.US,D,20250124,000000,75.59,75.8689,75.539,75.65,20024,0
+BKIE.US,D,20250127,000000,75.43,75.67,75.36,75.53,38148,0
+BKIE.US,D,20250128,000000,75.4,75.64,75.265,75.62,52156,0
+BKIE.US,D,20250129,000000,75.63,75.72,75.37,75.5622,67974,0
+BKIE.US,D,20250130,000000,76.4081,76.7434,76.16,76.39,18154,0
+BKIE.US,D,20250131,000000,76.1555,76.56,75.575,75.67,32364,0
+BKIE.US,D,20250203,000000,74.27,75.14,74.11,74.76,18617,0
+BKIE.US,D,20250204,000000,75.4,75.69,75.11,75.63,20009,0
+BKIE.US,D,20250205,000000,75.8939,76.42,75.8939,76.4,18653,0
+BKIE.US,D,20250206,000000,76.6476,76.84,76.506,76.7,26508,0
+BKIE.US,D,20250207,000000,76.6603,76.78,75.92,76.04,37596,0
+BKIE.US,D,20250210,000000,76.5,76.57,76.3341,76.54,20901,0
+BKIE.US,D,20250211,000000,76.345,76.89,76.345,76.87,29051,0
+BKIE.US,D,20250212,000000,76.39,77.189,76.28,77.06,23084,0
+BKIE.US,D,20250213,000000,77.35,77.9582,77.16,77.9459,18312,0
+BKIE.US,D,20250214,000000,78.345,78.4584,77.91,77.91,11949,0
+BKIE.US,D,20250218,000000,78.27,78.785,78.12,78.58,85891,0
+BKIE.US,D,20250219,000000,77.82,77.88,77.6,77.88,31621,0
+BKIE.US,D,20250220,000000,78.1599,78.2,77.8,78.19,30384,0
+BKIE.US,D,20250221,000000,78.1476,78.33,77.45,77.74,34887,0
+BKIE.US,D,20250224,000000,77.72,77.9748,77.36,77.56,22011,0
+BKIE.US,D,20250225,000000,78.11,78.33,77.73,78.09,36277,0
+BKIE.US,D,20250226,000000,78.35,78.79,78.05,78.22,27604,0
+BKIE.US,D,20250227,000000,77.64793,78.01,77.28,77.37,26040,0
+BKIE.US,D,20250228,000000,77.1188,77.44,76.7618,77.43,32871,0
+BKIE.US,D,20250303,000000,78.97,79.07,77.69,78.15,27503,0
+BKIE.US,D,20250304,000000,77.49,78.67,76.92,77.92,29560,0
+BKIE.US,D,20250305,000000,79.25,79.8049,78.85,79.7265,20910,0
+BKIE.US,D,20250306,000000,79.215,79.845,78.968,79.05,24987,0
+BKIE.US,D,20250307,000000,79.2101,79.7784,78.84,79.67,87943,0
+BKIE.US,D,20250310,000000,78.49,78.5,77.4115,77.9,46504,0
+BKIE.US,D,20250311,000000,77.87,78.0274,77.0064,77.69,34606,0
+BKIE.US,D,20250312,000000,77.9012,78.2784,77.7,78.18,14094,0
+BKIE.US,D,20250313,000000,77.8799,77.89,77.435,77.52,23702,0
+BKIE.US,D,20250314,000000,78.26,79.0225,78.26,78.91,30667,0
+BKIE.US,D,20250317,000000,79.6,79.97,79.17,79.72,99233,0
+BKIE.US,D,20250318,000000,79.45,79.8286,79.38,79.64,40455,0
+BKIE.US,D,20250319,000000,79.7116,80.18,79.5857,79.91,283954,0
+BKIE.US,D,20250320,000000,79,79.449,79,79.4205,19949,0
+BKIE.US,D,20250321,000000,78.88,79.089,78.6701,79.06,29893,0
+BKIE.US,D,20250324,000000,78.97,79.24,78.8,79.11,27241,0
+BKIE.US,D,20250325,000000,79.67,79.679,79.3158,79.55,10705,0
+BKIE.US,D,20250326,000000,79.06,79.19,78.368,78.59,38728,0
+BKIE.US,D,20250327,000000,78.54,78.88,78.47,78.72,34657,0
+BKIE.US,D,20250328,000000,78.29,78.375,77.784,77.94,19463,0
+BKIE.US,D,20250331,000000,76.7367,77.4771,76.565,77.36,22747,0
+BKIE.US,D,20250401,000000,76.6402,77.339,76.5654,77.2,25076,0
+BKIE.US,D,20250402,000000,76.7032,77.4382,76.52,77.3892,54054,0
+BKIE.US,D,20250403,000000,76.63,77.05,75.73,75.91,42351,0
+BKIE.US,D,20250404,000000,73.02,73.29,70.63,70.63,2538999,0
+BKIE.US,D,20250407,000000,68.513,73.11,68.1013,69.38,75340,0
+BKIE.US,D,20250408,000000,71.5807,71.7269,68.09,69.01,41527,0
+BKIE.US,D,20250409,000000,69.15,74.62,68.7354,73.78,38880,0
+BKIE.US,D,20250410,000000,72.73,72.8722,71.2,72.54,20955,0
+BKIE.US,D,20250411,000000,73.11,74.5034,72.9275,74.38,24396,0
+BKIE.US,D,20250414,000000,74.94,75.7899,74.81,75.3491,24408,0
+BKIE.US,D,20250415,000000,75.99,76.287,74.93,75.51,78508,0
+BKIE.US,D,20250416,000000,75.84,78.635,75.43,75.56,26519,0
+BKIE.US,D,20250417,000000,76.5293,76.89,76.1258,76.4439,14501,0
+BKIE.US,D,20250421,000000,76.905,76.905,75.5234,76.34,17880,0
+BKIE.US,D,20250422,000000,77.1884,77.83,77.16,77.74,12502,0
+BKIE.US,D,20250423,000000,78.345,78.66,77.7611,78.09,14322,0
+BKIE.US,D,20250424,000000,78.519,79.08,78.33,79.08,13978,0
+BKIE.US,D,20250425,000000,78.79,79.36,78.67,79.34,31409,0
+BKIE.US,D,20250428,000000,79.36,79.94,79.29,79.94,21350,0
+BKIE.US,D,20250429,000000,79.8616,80.18,79.7499,80.03,10553,0
+BKIE.US,D,20250430,000000,78.99,80.05,78.99,80.05,16566,0
+BKIE.US,D,20250501,000000,79.82,80.07,79.535,79.86,13985,0
+BKIE.US,D,20250502,000000,80.99,81.28,80.7349,81.28,17944,0
+BKIE.US,D,20250505,000000,81.24,81.5,81.08,81.5,25051,0
+BKIE.US,D,20250506,000000,80.86,81.37,80.86,81.33,17472,0
+BKIE.US,D,20250507,000000,80.75812,81.41,80.72,80.97,12804,0
+BKIE.US,D,20250508,000000,80.725,81.42,80.5801,80.72,12492,0
+BKIE.US,D,20250509,000000,81.19,81.32,80.74,81.21,10434,0
+BKIE.US,D,20250512,000000,80.856,81.53,80.856,81.53,26901,0
+BKIE.US,D,20250513,000000,81.2876,81.8099,81.2275,81.74,20111,0
+BKIE.US,D,20250514,000000,81.7,81.71,81.0575,81.29,31005,0
+BKIE.US,D,20250515,000000,81.05,82.29,81.05,82.29,16793,0
+BKIE.US,D,20250516,000000,82.04,82.3799,81.8,82.19,18242,0
+BKIE.US,D,20250519,000000,82.24,82.99,82.211,82.99,1826758,0
+BKIE.US,D,20250520,000000,83.51,83.52,83.1315,83.43,21301,0
+BKIE.US,D,20250521,000000,83.62,83.75,82.7919,82.92,40659,0
+BKIE.US,D,20250522,000000,82.57,83.03,82.3191,82.86,28397,0
+BKIE.US,D,20250523,000000,82.37,83.22,82.18,83.22,17535,0
+BKIE.US,D,20250527,000000,84.14,84.37,84.005,84.37,21764,0
+BKIE.US,D,20250528,000000,83.16,83.59,83.16,83.42,34329,0
+BKIE.US,D,20250529,000000,83.56,83.88,83.26,83.69,15314,0
+BKIE.US,D,20250530,000000,83.3,83.94,83.15,83.88,20013,0
+BKIE.US,D,20250602,000000,83.9121,84.91,83.9121,84.685,18660,0
+BKIE.US,D,20250603,000000,83.95,84.24,83.68,84.2,17315,0
+BKIE.US,D,20250604,000000,84.38,84.75,84.32,84.54,26600,0
+BKIE.US,D,20250605,000000,84.7,84.735,84.1569,84.54,18369,0
+BKIE.US,D,20250606,000000,84.91,84.91,84.45,84.54,22488,0
+BKIE.US,D,20250609,000000,84.5333,84.93,84.34,84.6,162624,0
+BKIE.US,D,20250610,000000,84.833,85.06,84.539,84.64,101090,0
+BKIE.US,D,20250611,000000,88.85,88.85,84.51,84.78,26616,0
+BKIE.US,D,20250612,000000,85.28,85.49,84.94,85.41,22169,0
+BKIE.US,D,20250613,000000,84.195,84.85,84.18,84.42,18142,0
+BKIE.US,D,20250616,000000,85.09,85.46,84.6,84.75,58690,0
+BKIE.US,D,20250617,000000,84.71,84.71,83.545,83.8,26791,0
+BKIE.US,D,20250618,000000,83.7505,85.48,83.34,83.34,15518,0
+BKIE.US,D,20250620,000000,83.83,85.49,82.87,83.14,25303,0
+BKIE.US,D,20250623,000000,82.6,83.78,82.45,83.78,26135,0
+BKIE.US,D,20250624,000000,84.41,84.835,84.16,84.74,17101,0
+BKIE.US,D,20250625,000000,84.3399,84.72,83.91,84.205,24862,0
+BKIE.US,D,20250626,000000,84.86,85.24,84.4914,84.95,22604,0
+BKIE.US,D,20250627,000000,85.4675,86.09,85.44,85.66,48858,0
+BKIE.US,D,20250630,000000,85.5283,86.38,85.4218,86.17,31820,0
+BKIE.US,D,20250701,000000,84.7,85.26,84.64,84.9748,18641,0
+BKIE.US,D,20250702,000000,84.93,85.35,84.29,85.35,31192,0
+BKIE.US,D,20250703,000000,85.15,85.5177,84.93,85.33,36521,0
+BKIE.US,D,20250707,000000,84.5945,85.01,83.98,84.41,40975,0
+BKIE.US,D,20250708,000000,84.54,84.92,84.1,84.863,47828,0
+BKIE.US,D,20250709,000000,85.18,85.47,84.91,85.47,33023,0
+BKIE.US,D,20250710,000000,85.0201,85.53,85.0201,85.45,83709,0
+BKIE.US,D,20250711,000000,84.83,84.84,84.56,84.71,175189,0
+BKIE.US,D,20250714,000000,84.3326,84.769,84.14,84.66,28501,0
+BKIE.US,D,20250715,000000,84.67,84.7,83.6201,83.88,191740,0
+BKIE.US,D,20250716,000000,83.78,84.41,83.4739,84.325,31619,0
+BKIE.US,D,20250717,000000,84.11,84.5784,84.0485,84.56,49651,0
+BKIE.US,D,20250718,000000,84.77,84.93,84.2023,84.31,20934,0
+BKIE.US,D,20250721,000000,84.58,85.18,84.52,84.71,438730,0
+BKIE.US,D,20250722,000000,84.7101,85.3,84.6698,85.27,31340,0
+BKIE.US,D,20250723,000000,86.642,87.14,86.28,87.11,30785,0
+BKIE.US,D,20250724,000000,86.8699,86.8986,86.54,86.54,20464,0
+BKIE.US,D,20250725,000000,85.84,86.41,85.84,86.3695,23693,0
+BKIE.US,D,20250728,000000,85.54,85.78,84.96,85.2,65027,0
+BKIE.US,D,20250729,000000,84.97,85.4002,84.9127,85.08,26900,0
+BKIE.US,D,20250730,000000,84.87,85.11,84.16,84.71,62885,0
+BKIE.US,D,20250731,000000,84,84.91,83.555,83.79,59662,0
+BKIE.US,D,20250801,000000,83.56,83.89,82.9119,83.41,33023,0
+BKIE.US,D,20250804,000000,84.22,84.55,84.2,84.515,25414,0
+BKIE.US,D,20250805,000000,84.5146,84.81,84.27,84.61,24554,0
+BKIE.US,D,20250806,000000,84.93,85.2737,84.8901,85.141,21798,0
+BKIE.US,D,20250807,000000,86.0699,86.0699,85.4,85.87,11674,0
+BKIE.US,D,20250808,000000,86.2151,86.428,85.9764,86.32,11400,0
+BKIE.US,D,20250811,000000,86.04,86.161,85.822,86,72006,0
+BKIE.US,D,20250812,000000,86.39,87.04,86.282,87.03,18484,0
+BKIE.US,D,20250813,000000,87.11,87.51,87.11,87.51,42582,0
+BKIE.US,D,20250814,000000,87.03,87.43,87.03,87.41,30633,0
+BKIE.US,D,20250815,000000,87.5552,87.87,87.5552,87.8341,21134,0
+BKIE.US,D,20250818,000000,87.59,87.8183,87.53,87.81,31187,0
+BKIE.US,D,20250819,000000,87.94,88.0899,87.6016,87.78,53133,0
+BKIE.US,D,20250820,000000,87.8892,88.06,87.6316,88,41774,0
+BKIE.US,D,20250821,000000,87.54,87.67,87.33,87.5,59125,0
+BKIE.US,D,20250822,000000,87.9079,88.9981,87.83,88.86,15853,0
+BKIE.US,D,20250825,000000,88.9,88.95,87.72,87.77,33238,0
+BKIE.US,D,20250826,000000,87.5,87.8,87.48,87.8,20323,0
+BKIE.US,D,20250827,000000,87.06,87.69,87.0582,87.61,31813,0
+BKIE.US,D,20250828,000000,87.7166,88.34,87.7166,88,35379,0
+BKIE.US,D,20250829,000000,87.36,87.71,87.355,87.63,22752,0
+BKIE.US,D,20250902,000000,86.37,87.21,86.08,86.91,30010,0
+BKIE.US,D,20250903,000000,86.68,87.0674,86.6015,87.06,19724,0
+BKIE.US,D,20250904,000000,87.17,87.63,87.1601,87.62,28960,0
+BKIE.US,D,20250905,000000,88.255,88.45,87.7,87.99,34896,0
+BKIE.US,D,20250908,000000,88.435,88.8,88.33,88.7451,29894,0
+BKIE.US,D,20250909,000000,88.3196,88.53,88.2166,88.51,23171,0
+BKIE.US,D,20250910,000000,88.72,88.8,88.3674,88.53,30671,0
+BKIE.US,D,20250911,000000,88.91,89.51,88.91,89.44,19712,0
+BKIE.US,D,20250912,000000,89.08,89.15,88.875,89.04,23505,0
+BKIE.US,D,20250915,000000,89.347,89.78,89.347,89.78,29225,0
+BKIE.US,D,20250916,000000,89.725,89.725,89.21,89.49,18808,0
+BKIE.US,D,20250917,000000,89.3828,89.7834,88.855,89.1904,27237,0
+BKIE.US,D,20250918,000000,90.705,91.6736,88.8922,89.465,34040,0
+BKIE.US,D,20250919,000000,89.11,89.52,88.8,89.01,34057,0
+BKIE.US,D,20250922,000000,89,89.34,88.79,89.28,58730,0
+BKIE.US,D,20250923,000000,89.61,89.748,89.1435,89.34,31774,0
+BKIE.US,D,20250924,000000,88.858,89.1,88.6301,88.77,20680,0
+BKIE.US,D,20250925,000000,88.08,88.221,87.8165,88.22,22872,0
+BKIE.US,D,20250926,000000,88.36,88.8,88.36,88.73,18998,0
+BKIE.US,D,20250929,000000,89.3,89.32,88.94,89.16,23472,0
+BKIE.US,D,20250930,000000,89.1199,89.695,89.03,89.55,23371,0
+BKIE.US,D,20251001,000000,89.365,89.8099,89.365,89.64,63873,0
+BKIE.US,D,20251002,000000,89.9,89.99,89.2901,89.8,28357,0
+BKIE.US,D,20251003,000000,90.2849,90.6785,90.2849,90.6,33660,0
+BKIE.US,D,20251006,000000,90.699,90.99,90.6875,90.8255,43970,0
+BKIE.US,D,20251007,000000,90.3408,90.48,89.938,90,16541,0
+BKIE.US,D,20251008,000000,90.2313,90.31,90.01,90.26,19461,0
+BKIE.US,D,20251009,000000,90.28,90.36,89.285,89.5,26389,0
+BKIE.US,D,20251010,000000,89.14,89.18,87.6882,87.79,45367,0
+BKIE.US,D,20251013,000000,88.21,88.71,87.99,88.59,24990,0
+BKIE.US,D,20251014,000000,88.02,89.1784,88,88.97,19992,0
+BKIE.US,D,20251015,000000,89.4189,89.68,88.9,89.44,27953,0
+BKIE.US,D,20251016,000000,89.781,90.1886,89.45,89.83,31194,0
+BKIE.US,D,20251017,000000,89.45,89.89,89.22516,89.81,19312,0
+BKIE.US,D,20251020,000000,90.13,90.79,90.13,90.555,59006,0
+BKIE.US,D,20251021,000000,89.925,90.15,89.7793,89.83,18489,0
+BKIE.US,D,20251022,000000,89.8314,89.895,89.29,89.77,18832,0
+BKIE.US,D,20251023,000000,90.055,90.395,89.96,90.23,50108,0
+BKIE.US,D,20251024,000000,90.64,90.64,90.1,90.485,22347,0
+BKIE.US,D,20251027,000000,90.9653,91.14,90.78,91.12,27114,0
+BKIE.US,D,20251028,000000,91.0621,91.38,90.84,91.14,29878,0
+BKIE.US,D,20251029,000000,91.24,91.3,90.24,90.41,26290,0
+BKIE.US,D,20251030,000000,90,90.469,89.975,90.03,17645,0
+BKIE.US,D,20251031,000000,89.99,90.15,89.63,90,56497,0
+BKIE.US,D,20251103,000000,89.57,90.07,89.57,90.07,32767,0
+BKIE.US,D,20251104,000000,89.09,89.5499,88.985,89.0012,18735,0
+BKIE.US,D,20251105,000000,89.169,89.8599,89.15,89.7,24857,0
+BKIE.US,D,20251106,000000,89.602,89.78,89.14,89.3596,26868,0
+BKIE.US,D,20251107,000000,89.18,89.78,88.8,89.78,23109,0
+BKIE.US,D,20251110,000000,90.3956,90.83,90.0601,90.83,22098,0
+BKIE.US,D,20251111,000000,90.9772,91.43,90.91,91.17,20144,0
+BKIE.US,D,20251112,000000,91.71,92.11,91.54,91.95,164464,0
+BKIE.US,D,20251113,000000,91.78,91.98,90.72,90.93,128950,0
+BKIE.US,D,20251114,000000,90.2801,90.8775,90.22,90.635,25037,0
+BKIE.US,D,20251117,000000,90.098,90.255,89.18,89.35,51087,0
+BKIE.US,D,20251118,000000,88.25,89.2866,87.91,88.79,28551,0
+BKIE.US,D,20251119,000000,88.6983,88.6983,88.0486,88.3738,18299,0
+BKIE.US,D,20251120,000000,89.03,89.05,86.8727,87.1601,36629,0
+BKIE.US,D,20251121,000000,87.7325,88.6199,87.5201,88.43,25722,0
+BKIE.US,D,20251124,000000,88.44,88.725,88.2,88.6,28862,0
+BKIE.US,D,20251125,000000,88.97,89.66,88.53,89.66,20994,0
+BKIE.US,D,20251126,000000,90.33,90.79,89.74,90.6518,25733,0
+BKIE.US,D,20251128,000000,90.557,91.03,90.557,91.0064,10047,0
+BKIE.US,D,20251201,000000,91,91.12,90.515,90.59,75703,0
+BKIE.US,D,20251202,000000,90.8,91.11,90.525,90.7756,60355,0
+BKIE.US,D,20251203,000000,90.67,91.39,90.67,91.36,85553,0
+BKIE.US,D,20251204,000000,91.78,91.98,91.55,91.71,103696,0
+BKIE.US,D,20251205,000000,91.89,92.09,91.54,91.7,78261,0
+BKIE.US,D,20251208,000000,91.7,91.7,91.13,91.31,22629,0
+BKIE.US,D,20251209,000000,91.73,92.1,91.13,91.15,22415,0
+BKIE.US,D,20251210,000000,91.25,92.3,91.13,92.28,20010,0
+BKIE.US,D,20251211,000000,92.44,93.02,92.35,92.94,124222,0
+BKIE.US,D,20251212,000000,93.032,93.032,92.09,92.47,76264,0
+BKIE.US,D,20251215,000000,93.01,93.33,92.6713,93,103918,0
+BKIE.US,D,20251216,000000,93.16,93.3,92.1,92.45,81138,0
+BKIE.US,D,20251217,000000,92.2,92.57,91.6583,91.8,118599,0
+BKIE.US,D,20251218,000000,92.54,92.92,92.175,92.43,47129,0
+BKIE.US,D,20251219,000000,92.935,93.27,92.57,93,22140,0
+BKIE.US,D,20251222,000000,93.05,93.38,92.995,93.38,32113,0
+BKIE.US,D,20251223,000000,93.72,93.9587,93.52,93.94,42905,0
+BKIE.US,D,20251224,000000,94.01,94.22,93.77,93.93,17313,0
+BKIE.US,D,20251226,000000,94.11,94.23,93.92,94.2,25419,0
+BKIE.US,D,20251229,000000,92.89,93.45,92.51,92.65,56471,0
+BKIE.US,D,20251230,000000,93.0899,93.1799,92.79,92.79,41836,0
+BKIE.US,D,20251231,000000,92.67,92.98,92.33,92.56,43684,0
+BKIE.US,D,20260102,000000,93.37,93.63,92.88,93.27,50776,0
+BKIE.US,D,20260105,000000,93.67,94.479,93.58,94.29,43822,0
+BKIE.US,D,20260106,000000,94.5304,94.7349,94.4167,94.6305,28595,0
+BKIE.US,D,20260107,000000,94.31,94.53,94.03,94.0859,93154,0
+BKIE.US,D,20260108,000000,93.8995,94.29,93.8675,94.21,39471,0
+BKIE.US,D,20260109,000000,94.84,95.11,94.55,95.105,40143,0
+BKIE.US,D,20260112,000000,95.47,95.74,95.25,95.74,31345,0
+BKIE.US,D,20260113,000000,95.485,95.63,95.065,95.285,28131,0
+BKIE.US,D,20260114,000000,95.4905,95.66,95.3,95.66,28162,0
+BKIE.US,D,20260115,000000,95.7434,95.99,95.5301,95.66,50992,0
+BKIE.US,D,20260116,000000,95.64,95.88,95.54842,95.87,20744,0
+BKIE.US,D,20260120,000000,94.93,95.02,94.1,94.16,361722,0
+BKIE.US,D,20260121,000000,94.57,95.43,94.24,95.26,28438,0
+BKIE.US,D,20260122,000000,95.865,96.11,95.58,95.93,131193,0
+BKIE.US,D,20260123,000000,95.55,96.45,95.4045,96.38,79000,0
+BKIE.US,D,20260126,000000,97.0256,97.0447,96.7075,96.78,36190,0
+BKIE.US,D,20260127,000000,97.7196,98.29,97.7196,98.23,23656,0
+BKIE.US,D,20260128,000000,97.6599,97.6599,96.9738,97.16,22760,0
+BKIE.US,D,20260129,000000,98.2462,98.28,96.88,98.05,27421,0
+BKIE.US,D,20260130,000000,97.52,97.52,96.3718,96.731,37252,0
+BKIE.US,D,20260202,000000,97.21,97.45,96.61,97.24,89604,0
+BKIE.US,D,20260203,000000,97.29,97.94,96.7,97.51,27810,0
+BKIE.US,D,20260204,000000,98.3,98.365,97.35,97.71,26763,0
+BKIE.US,D,20260205,000000,96.86,97.15,96.3,96.61,30296,0
+BKIE.US,D,20260206,000000,97.06,98.5099,97.06,98.475,67175,0
+BKIE.US,D,20260209,000000,99.2,100.13,98.98,100.12,183497,0
+BKIE.US,D,20260210,000000,101.27,101.7,100.25,100.41,94161,0
+BKIE.US,D,20260211,000000,100.685,101.05,100.18,100.9,56640,0
+BKIE.US,D,20260212,000000,101.025,101.19,99.73666,99.98,28218,0
+BKIE.US,D,20260213,000000,99.975,100.46,99.46,100.46,161518,0
+BKIE.US,D,20260217,000000,99.75,100.05,98.845,100.05,106660,0
+BKIE.US,D,20260218,000000,100.38,100.72,99.9743,100.04,33807,0

daily/us/nyse etfs/1/boat.us.txt

@@ -0,0 +1,1140 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOAT.US,D,20210805,000000,16.4353,16.8818,16.4353,16.6826,7593.56,0
+BOAT.US,D,20210806,000000,16.9118,16.9118,16.4956,16.6303,12956.3,0
+BOAT.US,D,20210809,000000,16.6009,16.6009,16.5104,16.5318,3082.78,0
+BOAT.US,D,20210810,000000,16.4561,16.7394,16.4353,16.7201,13869.5,0
+BOAT.US,D,20210811,000000,17.1793,17.302,17.1793,17.302,5303.11,0
+BOAT.US,D,20210812,000000,17.407,17.5329,17.407,17.5264,13595,0
+BOAT.US,D,20210813,000000,17.5796,17.5796,17.4667,17.4801,9766.13,0
+BOAT.US,D,20210816,000000,17.487,17.5264,17.3683,17.5062,22553.8,0
+BOAT.US,D,20210817,000000,17.6718,17.8963,17.6256,17.7563,31493.3,0
+BOAT.US,D,20210818,000000,17.712,17.8568,17.6651,17.7517,23559.5,0
+BOAT.US,D,20210819,000000,17.302,17.302,16.958,17.1203,11874.5,0
+BOAT.US,D,20210820,000000,16.6531,16.7859,16.6009,16.7859,12167,0
+BOAT.US,D,20210823,000000,17.1692,17.348,17.1095,17.348,16934.4,0
+BOAT.US,D,20210824,000000,17.4928,17.7905,17.4928,17.7435,21339.2,0
+BOAT.US,D,20210825,000000,17.7382,17.8105,17.7148,17.7804,7601.02,0
+BOAT.US,D,20210826,000000,17.8829,17.9726,17.6786,17.8402,14185.8,0
+BOAT.US,D,20210827,000000,18.0617,18.4056,18.0617,18.4056,12029.7,0
+BOAT.US,D,20210830,000000,19.325,19.325,18.61,18.6898,26390.2,0
+BOAT.US,D,20210831,000000,18.5773,18.657,18.5115,18.5893,9287.15,0
+BOAT.US,D,20210901,000000,18.6301,18.8292,18.6301,18.7958,45750.8,0
+BOAT.US,D,20210902,000000,19.0201,20.5936,19.0015,19.0436,28613.5,0
+BOAT.US,D,20210903,000000,19.0335,19.3177,19.0335,19.2387,16397.2,0
+BOAT.US,D,20210907,000000,20.9107,20.9107,19.5396,19.7742,40877.5,0
+BOAT.US,D,20210908,000000,19.5689,19.7935,19.1924,19.2916,25248.7,0
+BOAT.US,D,20210909,000000,19.5032,19.8338,19.5032,19.7339,24901,0
+BOAT.US,D,20210910,000000,19.8666,20.0188,19.7339,19.8338,37579.8,0
+BOAT.US,D,20210913,000000,20.0188,20.1642,19.87,19.9397,33163,0
+BOAT.US,D,20210914,000000,20.2963,20.2963,20.0322,20.0785,34735.8,0
+BOAT.US,D,20210915,000000,20.3095,21.1561,20.2566,20.644,81437.2,0
+BOAT.US,D,20210916,000000,20.7987,20.8853,20.6487,20.7043,92793.9,0
+BOAT.US,D,20210917,000000,20.8322,20.9048,20.4952,20.5207,31327.7,0
+BOAT.US,D,20210920,000000,20.5207,20.5207,19.1797,19.3841,79851,0
+BOAT.US,D,20210921,000000,19.6622,19.6622,19.4236,19.5361,34920.8,0
+BOAT.US,D,20210922,000000,19.927,20.1319,19.927,19.9865,32512.5,0
+BOAT.US,D,20210923,000000,20.1849,20.3242,20.0791,20.2975,42635.2,0
+BOAT.US,D,20210924,000000,20.4563,20.4563,20.0361,20.2849,143788,0
+BOAT.US,D,20210927,000000,20.5227,20.5227,19.8157,19.9799,52001.5,0
+BOAT.US,D,20210928,000000,19.4437,19.4437,19.0464,19.1783,55721.4,0
+BOAT.US,D,20210929,000000,19.3042,19.3042,18.9235,18.9517,30468.2,0
+BOAT.US,D,20210930,000000,18.5825,18.7152,18.4834,18.6321,31127.7,0
+BOAT.US,D,20211001,000000,18.6287,18.8708,18.5893,18.8338,14906.6,0
+BOAT.US,D,20211004,000000,19.0529,19.0529,17.7148,17.7682,47281.8,0
+BOAT.US,D,20211005,000000,18.0197,18.2315,18.0197,18.1522,20309.6,0
+BOAT.US,D,20211006,000000,17.8211,18.0793,17.7682,18.0263,21476.5,0
+BOAT.US,D,20211007,000000,18.2514,18.3145,18.212,18.212,22791.1,0
+BOAT.US,D,20211008,000000,17.9203,18.0658,17.6887,17.7281,46756.6,0
+BOAT.US,D,20211011,000000,17.7019,17.9668,17.649,17.649,18156.5,0
+BOAT.US,D,20211012,000000,17.7281,17.8341,17.6893,17.7281,16192.8,0
+BOAT.US,D,20211013,000000,17.7346,17.7346,17.5625,17.6156,18047.5,0
+BOAT.US,D,20211014,000000,17.602,17.602,17.2515,17.2515,18625,0
+BOAT.US,D,20211015,000000,17.3045,17.3179,17.1786,17.2711,8561.97,0
+BOAT.US,D,20211018,000000,17.4305,17.7682,17.4305,17.7086,33089.9,0
+BOAT.US,D,20211019,000000,18.159,18.4417,18.159,18.3675,33310.8,0
+BOAT.US,D,20211020,000000,18.2717,18.2717,17.9997,18.2181,33100.4,0
+BOAT.US,D,20211021,000000,18.2448,18.2448,17.9479,18.0793,42486,0
+BOAT.US,D,20211022,000000,18.0994,18.0994,17.8809,18.086,28667.2,0
+BOAT.US,D,20211025,000000,18.212,18.4102,18.212,18.3177,23598.3,0
+BOAT.US,D,20211026,000000,18.5296,18.5364,18.212,18.2181,37893.2,0
+BOAT.US,D,20211027,000000,18.0793,18.1651,17.7482,17.7482,28785.1,0
+BOAT.US,D,20211028,000000,17.8406,17.9935,17.8406,17.9935,11480.6,0
+BOAT.US,D,20211029,000000,18.2717,18.2717,18.112,18.2315,10730,0
+BOAT.US,D,20211101,000000,18.3177,18.5222,18.2528,18.4834,21968.9,0
+BOAT.US,D,20211102,000000,18.4834,18.4834,18.2322,18.2844,12848.9,0
+BOAT.US,D,20211103,000000,18.5096,18.7749,18.3901,18.7749,19714.3,0
+BOAT.US,D,20211104,000000,18.7681,18.7681,18.2514,18.3574,15982.4,0
+BOAT.US,D,20211105,000000,18.3574,18.3574,17.8474,17.9005,31885.8,0
+BOAT.US,D,20211108,000000,18.0994,18.2247,18.092,18.1152,13350.2,0
+BOAT.US,D,20211109,000000,18.3246,18.3574,18.086,18.2844,12252,0
+BOAT.US,D,20211110,000000,18.2977,18.2977,17.875,17.9203,11194.1,0
+BOAT.US,D,20211111,000000,18.0793,18.2777,18.0781,18.212,21836.1,0
+BOAT.US,D,20211112,000000,18.1322,18.2332,18.1186,18.2332,5714.94,0
+BOAT.US,D,20211115,000000,18.2181,18.2181,17.8743,17.9137,22470.3,0
+BOAT.US,D,20211116,000000,17.781,17.781,17.4962,17.543,26751.3,0
+BOAT.US,D,20211117,000000,17.6288,17.6355,17.4995,17.5625,11408.9,0
+BOAT.US,D,20211118,000000,17.4171,17.5029,17.2515,17.3641,17153.7,0
+BOAT.US,D,20211119,000000,17.5029,17.5894,17.4801,17.4962,10239.1,0
+BOAT.US,D,20211122,000000,17.6421,17.7415,17.5029,17.5363,15212.4,0
+BOAT.US,D,20211123,000000,17.45,18.5296,17.3373,17.3641,5391.14,0
+BOAT.US,D,20211124,000000,17.324,17.5492,17.324,17.543,4406.32,0
+BOAT.US,D,20211126,000000,17.4036,17.4036,17.1921,17.2991,18623.5,0
+BOAT.US,D,20211129,000000,17.9203,17.9203,17.5994,17.8078,9458.75,0
+BOAT.US,D,20211130,000000,17.6887,18.0332,17.6887,17.8246,16066,0
+BOAT.US,D,20211201,000000,18.0197,18.0263,17.5297,17.5297,82299.6,0
+BOAT.US,D,20211202,000000,17.6685,18.0793,17.5625,17.9747,54026.3,0
+BOAT.US,D,20211203,000000,18.3707,18.3773,18.112,18.2777,40252.3,0
+BOAT.US,D,20211206,000000,18.437,18.7749,18.3915,18.7018,31241.1,0
+BOAT.US,D,20211207,000000,19.0725,19.4437,19.0725,19.2447,25499.3,0
+BOAT.US,D,20211208,000000,19.2843,19.5623,19.2714,19.3109,19066.7,0
+BOAT.US,D,20211209,000000,19.185,19.185,19.0061,19.0717,11258.2,0
+BOAT.US,D,20211210,000000,19.2581,19.2581,19.047,19.159,8806.68,0
+BOAT.US,D,20211213,000000,18.9799,18.9799,18.7681,18.7943,7381.67,0
+BOAT.US,D,20211214,000000,18.4968,18.7475,18.2944,18.3909,8911.13,0
+BOAT.US,D,20211215,000000,18.3043,18.6027,18.2247,18.5759,10768.8,0
+BOAT.US,D,20211216,000000,18.9866,19.0993,18.8674,18.8868,4333.21,0
+BOAT.US,D,20211217,000000,18.7482,18.8338,18.6388,18.7219,2517.26,0
+BOAT.US,D,20211220,000000,18.6952,18.7716,18.4102,18.771,111372,0
+BOAT.US,D,20211221,000000,18.9464,19.1716,18.8338,19.1649,16342,0
+BOAT.US,D,20211222,000000,18.9932,19.1716,18.8742,19.086,23872.9,0
+BOAT.US,D,20211223,000000,19.2977,19.4833,19.2573,19.4337,22155.4,0
+BOAT.US,D,20211227,000000,19.4102,19.6356,19.4102,19.5892,18875.7,0
+BOAT.US,D,20211228,000000,19.6428,20.0314,19.5154,19.5287,55490.1,0
+BOAT.US,D,20211229,000000,19.5959,19.864,19.5287,19.8209,12487.8,0
+BOAT.US,D,20211230,000000,19.7767,19.9576,19.7433,19.7499,42048.8,0
+BOAT.US,D,20211231,000000,19.8237,19.9711,19.8237,19.9403,5619.44,0
+BOAT.US,D,20220103,000000,19.9711,20.5675,19.9711,20.467,28556.8,0
+BOAT.US,D,20220104,000000,20.715,20.7754,20.6849,20.7419,23422.3,0
+BOAT.US,D,20220105,000000,20.6546,20.7754,20.3732,20.3732,18107.2,0
+BOAT.US,D,20220106,000000,20.3868,20.5408,20.343,20.343,6361.04,0
+BOAT.US,D,20220107,000000,20.3598,20.5877,20.2846,20.4972,23373,0
+BOAT.US,D,20220110,000000,20.3262,20.3262,20.018,20.1525,15303.5,0
+BOAT.US,D,20220111,000000,20.1522,20.5675,20.1253,20.4402,11714.8,0
+BOAT.US,D,20220112,000000,20.8356,20.8492,20.7486,20.8421,12046.1,0
+BOAT.US,D,20220113,000000,21.0098,21.0703,20.8278,20.8278,39746.4,0
+BOAT.US,D,20220114,000000,21.0768,21.0768,20.9093,21.0151,5977.56,0
+BOAT.US,D,20220118,000000,20.5608,20.6346,20.4135,20.4767,12589.2,0
+BOAT.US,D,20220119,000000,20.4135,20.4135,20.1522,20.1722,38518.4,0
+BOAT.US,D,20220120,000000,20.1253,20.2793,19.8562,19.8562,29587.8,0
+BOAT.US,D,20220121,000000,19.6495,19.6495,19.2339,19.2515,67804.9,0
+BOAT.US,D,20220124,000000,19.0731,19.0731,18.2957,18.9626,37117.2,0
+BOAT.US,D,20220125,000000,18.6308,18.9928,18.4097,18.8733,13398,0
+BOAT.US,D,20220126,000000,19.254,19.3881,18.9699,19.0436,4377.97,0
+BOAT.US,D,20220127,000000,19.2474,19.3546,19.12,19.1771,5016.61,0
+BOAT.US,D,20220128,000000,19.3546,19.4951,19.187,19.4893,8702.23,0
+BOAT.US,D,20220131,000000,19.8237,20.0448,19.7599,20.0199,50672,0
+BOAT.US,D,20220201,000000,20.0382,20.3598,20.0382,20.3211,14663.3,0
+BOAT.US,D,20220202,000000,20.5408,20.5408,20.3934,20.4402,35880.3,0
+BOAT.US,D,20220203,000000,20.0785,20.3229,20.0382,20.0456,10912.1,0
+BOAT.US,D,20220204,000000,20.1053,20.286,19.9309,20.1872,23493.9,0
+BOAT.US,D,20220207,000000,20.3799,20.6279,20.3478,20.534,29481.9,0
+BOAT.US,D,20220208,000000,20.7754,20.829,20.6414,20.8022,53007.2,0
+BOAT.US,D,20220209,000000,21.0905,21.3786,21.0769,21.3375,81028.3,0
+BOAT.US,D,20220210,000000,21.3047,21.8207,21.3047,21.6131,94044.4,0
+BOAT.US,D,20220211,000000,21.6868,21.8947,21.2847,21.391,28750.7,0
+BOAT.US,D,20220214,000000,21.3182,21.4421,21.2311,21.2971,22118.1,0
+BOAT.US,D,20220215,000000,21.4522,21.8543,21.4522,21.7331,258366,0
+BOAT.US,D,20220216,000000,21.6665,22.0018,21.6665,21.9415,21792.8,0
+BOAT.US,D,20220217,000000,21.9951,22.2633,21.9817,21.9883,37736.5,0
+BOAT.US,D,20220218,000000,22.1424,22.377,22.0277,22.0822,18504.1,0
+BOAT.US,D,20220222,000000,21.9481,22.1826,21.5259,22.0016,86204.6,0
+BOAT.US,D,20220223,000000,22.2363,22.2766,21.8343,21.855,37990.2,0
+BOAT.US,D,20220224,000000,21.2646,22.0285,20.5207,22.0101,45322.6,0
+BOAT.US,D,20220225,000000,22.3035,22.6786,22.1234,22.6181,153903,0
+BOAT.US,D,20220228,000000,22.6853,22.9534,22.5446,22.8629,63027,0
+BOAT.US,D,20220301,000000,22.8998,22.9534,22.2029,22.3636,293539,0
+BOAT.US,D,20220302,000000,22.5313,22.7782,22.2833,22.6859,77292,0
+BOAT.US,D,20220303,000000,23.3823,23.4829,23.038,23.1378,110596,0
+BOAT.US,D,20220304,000000,23.2215,23.2617,22.8864,23.255,58687.8,0
+BOAT.US,D,20220307,000000,23.2148,23.3221,22.8127,22.8595,50909.2,0
+BOAT.US,D,20220308,000000,22.5781,22.8194,22.2364,22.6318,96851.1,0
+BOAT.US,D,20220309,000000,23.0942,23.1546,22.9299,22.9871,30468.2,0
+BOAT.US,D,20220310,000000,22.9669,23.1546,22.8464,23.1211,70924.9,0
+BOAT.US,D,20220311,000000,23.55,23.7443,23.1753,23.3823,99396.7,0
+BOAT.US,D,20220314,000000,23.4695,23.5162,22.9871,23.101,22089.8,0
+BOAT.US,D,20220315,000000,22.8395,22.873,22.434,22.8529,45877.7,0
+BOAT.US,D,20220316,000000,23.6438,24.0995,23.4964,24.0258,105151,0
+BOAT.US,D,20220317,000000,23.9722,24.1531,23.9722,24.066,125886,0
+BOAT.US,D,20220318,000000,24.1867,24.5348,24.1462,24.5348,66117.2,0
+BOAT.US,D,20220321,000000,24.4614,24.5283,24.2671,24.4748,97646.4,0
+BOAT.US,D,20220322,000000,24.428,24.6691,24.3942,24.4413,30137,0
+BOAT.US,D,20220323,000000,24.6088,24.6088,24.0057,24.2469,30656.2,0
+BOAT.US,D,20220324,000000,24.1261,24.1261,23.6068,23.6907,111557,0
+BOAT.US,D,20220325,000000,23.4963,23.4963,23.1946,23.4359,40555.2,0
+BOAT.US,D,20220328,000000,23.617,23.617,23.3123,23.5432,96703.4,0
+BOAT.US,D,20220329,000000,23.6802,23.6802,22.9743,23.5295,94290.7,0
+BOAT.US,D,20220330,000000,23.6254,23.8378,23.6199,23.7213,57529.2,0
+BOAT.US,D,20220331,000000,23.7077,23.9476,23.6872,23.6872,37990,0
+BOAT.US,D,20220401,000000,23.9339,24.1393,23.8104,23.9407,88273.7,0
+BOAT.US,D,20220404,000000,23.8996,23.8996,23.3924,23.4609,63582.7,0
+BOAT.US,D,20220405,000000,23.3444,23.3444,22.6931,22.8304,52898.3,0
+BOAT.US,D,20220406,000000,23.0566,23.0566,21.8708,21.9189,104563,0
+BOAT.US,D,20220407,000000,21.8639,21.9189,21.5555,21.7543,44460.7,0
+BOAT.US,D,20220408,000000,21.8639,22.1644,21.8639,22.0833,9715.62,0
+BOAT.US,D,20220411,000000,22.2684,22.2684,21.3773,21.3841,38251.1,0
+BOAT.US,D,20220412,000000,21.4596,21.5417,21.35,21.35,10680,0
+BOAT.US,D,20220413,000000,21.5349,21.9394,21.5349,21.912,74610,0
+BOAT.US,D,20220414,000000,22.1588,22.419,22.1243,22.3094,154020,0
+BOAT.US,D,20220418,000000,22.4877,22.5666,22.193,22.5288,67243.4,0
+BOAT.US,D,20220419,000000,22.7619,23.029,22.7472,23.029,35207.6,0
+BOAT.US,D,20220420,000000,23.0428,23.0703,22.6931,22.8028,39551.1,0
+BOAT.US,D,20220421,000000,22.8146,22.9057,22.1997,22.234,135772,0
+BOAT.US,D,20220422,000000,22.3026,22.4465,21.9325,21.9462,33995.2,0
+BOAT.US,D,20220425,000000,21.6583,23.7831,20.4316,20.9045,70241.6,0
+BOAT.US,D,20220426,000000,20.9867,21.0414,20.6509,20.7878,20982.1,0
+BOAT.US,D,20220427,000000,21.2607,21.849,21.2607,21.7357,52549.5,0
+BOAT.US,D,20220428,000000,22.0079,22.1997,21.672,22.1519,14402,0
+BOAT.US,D,20220429,000000,22.234,22.3489,21.8022,21.8022,16723.3,0
+BOAT.US,D,20220502,000000,21.9737,22.2581,21.9113,22.1997,31595.1,0
+BOAT.US,D,20220503,000000,22.3985,22.892,22.3985,22.8646,39574.5,0
+BOAT.US,D,20220504,000000,22.9879,23.5226,22.8592,23.502,13869.4,0
+BOAT.US,D,20220505,000000,23.1524,23.3102,22.5357,22.8372,25239.6,0
+BOAT.US,D,20220506,000000,22.8372,23.0977,22.6931,22.9125,15010.4,0
+BOAT.US,D,20220509,000000,22.474,22.5219,21.6378,21.6378,43783.7,0
+BOAT.US,D,20220510,000000,22.0421,22.3437,21.8639,22.0696,13052.4,0
+BOAT.US,D,20220511,000000,22.474,22.7344,22.1139,22.1861,32511.3,0
+BOAT.US,D,20220512,000000,22.1656,22.193,21.727,22.0421,20688.9,0
+BOAT.US,D,20220513,000000,22.426,23.1355,22.426,23.0887,11459.1,0
+BOAT.US,D,20220516,000000,23.3239,23.5432,22.94,23.4609,69001.5,0
+BOAT.US,D,20220517,000000,23.9818,24.0709,23.6802,23.9407,59355.9,0
+BOAT.US,D,20220518,000000,23.9544,23.9544,23.3717,23.3786,55040.1,0
+BOAT.US,D,20220519,000000,23.2691,23.8996,23.0772,23.7487,48201.7,0
+BOAT.US,D,20220520,000000,24.1393,24.3587,23.8446,24.0777,39171.8,0
+BOAT.US,D,20220523,000000,24.6329,25.003,24.5028,24.9756,42313,0
+BOAT.US,D,20220524,000000,24.914,24.9824,24.6809,24.9276,16812.3,0
+BOAT.US,D,20220525,000000,24.8591,25.2361,24.8385,25.1469,68988.3,0
+BOAT.US,D,20220526,000000,25.3458,25.6199,25.3046,25.5856,248070,0
+BOAT.US,D,20220527,000000,25.7297,25.7774,25.3594,25.7774,29052,0
+BOAT.US,D,20220531,000000,25.2909,25.2909,24.7631,24.8112,303673,0
+BOAT.US,D,20220601,000000,25.2636,25.3919,24.9655,25.2772,19585.9,0
+BOAT.US,D,20220602,000000,25.4074,25.7639,25.356,25.6541,61449.6,0
+BOAT.US,D,20220603,000000,25.4485,25.6205,25.3184,25.6104,17903.6,0
+BOAT.US,D,20220606,000000,25.7774,25.8804,25.5513,25.5924,37059.1,0
+BOAT.US,D,20220607,000000,25.4485,25.7366,25.428,25.7366,24574.3,0
+BOAT.US,D,20220608,000000,25.3594,25.3594,24.208,24.2216,99508.2,0
+BOAT.US,D,20220609,000000,23.4746,23.4746,22.7208,22.7276,71922.4,0
+BOAT.US,D,20220610,000000,22.515,22.6658,22.3301,22.5219,34180.5,0
+BOAT.US,D,20220613,000000,21.9189,21.9394,21.3294,21.35,80214.1,0
+BOAT.US,D,20220614,000000,21.6172,22.0079,21.6172,21.7405,20529.8,0
+BOAT.US,D,20220615,000000,21.8708,22.145,21.6172,22.0285,27508.4,0
+BOAT.US,D,20220616,000000,21.1855,21.1855,20.9045,21.0141,23792.2,0
+BOAT.US,D,20220617,000000,21.0553,21.0688,20.8359,20.8906,9140.77,0
+BOAT.US,D,20220621,000000,21.3001,21.5407,20.5618,21.4115,77862.1,0
+BOAT.US,D,20220622,000000,21.0004,21.0004,20.5481,20.5481,20737,0
+BOAT.US,D,20220623,000000,20.2258,20.2258,19.8559,20.0682,23615.7,0
+BOAT.US,D,20220624,000000,20.219,20.4522,20.1573,20.3903,20437.9,0
+BOAT.US,D,20220627,000000,20.7878,21.2197,20.7878,21.1581,48567.9,0
+BOAT.US,D,20220628,000000,21.2153,21.2296,20.8506,20.8638,12979.8,0
+BOAT.US,D,20220629,000000,20.7291,20.7291,20.4433,20.4575,17817.6,0
+BOAT.US,D,20220630,000000,20.0857,20.3291,19.9857,20.2645,13384.2,0
+BOAT.US,D,20220701,000000,20.0144,20.0787,19.5212,19.893,32989.7,0
+BOAT.US,D,20220705,000000,19.4424,19.4497,19.1567,19.4497,14094.8,0
+BOAT.US,D,20220706,000000,19.3282,19.3282,18.7706,18.935,59181.7,0
+BOAT.US,D,20220707,000000,19.4639,19.9214,19.4639,19.7785,47378.4,0
+BOAT.US,D,20220708,000000,19.9143,20.0286,19.8249,19.9461,6492.74,0
+BOAT.US,D,20220711,000000,19.6068,19.6068,19.4639,19.5068,24008.1,0
+BOAT.US,D,20220712,000000,19.4639,19.5354,19.3567,19.3891,4855.92,0
+BOAT.US,D,20220713,000000,19.3638,19.6748,19.3638,19.6427,18963.4,0
+BOAT.US,D,20220714,000000,19.4424,19.6046,19.3067,19.6046,10773.6,0
+BOAT.US,D,20220715,000000,19.8214,20.0644,19.8214,20.0644,5482.67,0
+BOAT.US,D,20220718,000000,20.6004,20.9364,20.5504,20.7577,20622.6,0
+BOAT.US,D,20220719,000000,21.1223,21.6298,21.1223,21.5464,12515.4,0
+BOAT.US,D,20220720,000000,21.4082,21.6727,21.4082,21.6727,12674.9,0
+BOAT.US,D,20220721,000000,21.7871,21.98,21.6369,21.98,141058,0
+BOAT.US,D,20220722,000000,22.0586,22.0586,21.694,21.7655,16239.5,0
+BOAT.US,D,20220725,000000,21.8726,21.9085,21.78,21.9006,37701.5,0
+BOAT.US,D,20220726,000000,21.8086,21.8086,21.6298,21.7004,6180.77,0
+BOAT.US,D,20220727,000000,22.0158,22.4231,22.0158,22.4188,14348.1,0
+BOAT.US,D,20220728,000000,22.7735,22.7735,22.3375,22.6161,191589,0
+BOAT.US,D,20220729,000000,22.7233,22.9665,22.7233,22.9665,15181.9,0
+BOAT.US,D,20220801,000000,22.9808,23.2731,22.9808,23.188,34927.3,0
+BOAT.US,D,20220802,000000,23.2023,23.2023,22.7485,22.9963,34739.9,0
+BOAT.US,D,20220803,000000,22.8376,23.0166,22.8376,22.9808,9620.9,0
+BOAT.US,D,20220804,000000,22.9665,22.9665,22.8165,22.8338,17339.1,0
+BOAT.US,D,20220805,000000,22.9307,23.2946,22.9307,23.2491,15765.3,0
+BOAT.US,D,20220808,000000,23.2453,23.4954,23.2453,23.2933,16425.6,0
+BOAT.US,D,20220809,000000,23.3596,23.3883,23.3024,23.3311,10170.7,0
+BOAT.US,D,20220810,000000,23.7243,23.7384,23.617,23.6841,13813.7,0
+BOAT.US,D,20220811,000000,24.1393,24.1423,23.8528,23.9483,9511.78,0
+BOAT.US,D,20220812,000000,23.7455,23.8598,23.5168,23.8028,26841.1,0
+BOAT.US,D,20220815,000000,22.9878,23.0807,22.7449,22.984,27508.4,0
+BOAT.US,D,20220816,000000,23.1021,23.1593,22.945,23.1453,15310.6,0
+BOAT.US,D,20220817,000000,22.8735,23.0236,22.8272,22.9157,7604.95,0
+BOAT.US,D,20220818,000000,22.8807,23.1094,22.8807,23.0413,12326.5,0
+BOAT.US,D,20220819,000000,22.8807,22.8807,22.5591,22.6511,8386.98,0
+BOAT.US,D,20220822,000000,22.4447,22.6161,22.2731,22.5233,14016.5,0
+BOAT.US,D,20220823,000000,22.5519,22.5719,22.3446,22.3446,10485.4,0
+BOAT.US,D,20220824,000000,22.5019,22.5019,22.3374,22.409,17793.8,0
+BOAT.US,D,20220825,000000,22.659,22.659,22.5384,22.5774,1663.4,0
+BOAT.US,D,20220826,000000,22.4804,22.4804,21.9298,21.9443,53398.3,0
+BOAT.US,D,20220829,000000,21.687,21.9015,21.6798,21.7392,22002,0
+BOAT.US,D,20220830,000000,21.5511,21.5511,21.2153,21.2164,12171.2,0
+BOAT.US,D,20220831,000000,21.2723,21.3939,21.2438,21.251,17427.3,0
+BOAT.US,D,20220901,000000,20.7506,20.7541,20.5647,20.6453,93453,0
+BOAT.US,D,20220902,000000,20.6935,20.7577,20.4341,20.5425,11152.8,0
+BOAT.US,D,20220906,000000,20.3718,20.4968,20.2074,20.2571,8489.11,0
+BOAT.US,D,20220907,000000,20.0215,20.05,19.9,20.0286,19159.2,0
+BOAT.US,D,20220908,000000,19.8069,20.0073,19.7713,19.9899,12094.3,0
+BOAT.US,D,20220909,000000,20.2217,20.6506,20.2217,20.6506,14634.9,0
+BOAT.US,D,20220912,000000,20.9292,20.9364,20.6579,20.8097,8796.89,0
+BOAT.US,D,20220913,000000,20.654,20.6934,20.3895,20.3895,41232.6,0
+BOAT.US,D,20220914,000000,20.7577,21.0222,20.7577,20.9152,54159.3,0
+BOAT.US,D,20220915,000000,20.6291,20.6361,20.4147,20.4147,4015.12,0
+BOAT.US,D,20220916,000000,20.0857,20.0857,19.8142,19.9785,5664.54,0
+BOAT.US,D,20220919,000000,19.5711,20.0073,19.4711,20.0073,14236.1,0
+BOAT.US,D,20220920,000000,19.9357,20,19.8643,19.9714,6158.38,0
+BOAT.US,D,20220921,000000,20.286,20.286,19.9071,19.9679,33349.3,0
+BOAT.US,D,20220922,000000,19.7998,19.9427,19.5498,19.6586,6757.15,0
+BOAT.US,D,20220923,000000,19.0208,19.0208,18.456,18.5834,17041.1,0
+BOAT.US,D,20220926,000000,18.4133,18.5775,18.2989,18.3274,11296.9,0
+BOAT.US,D,20220927,000000,18.5561,18.6277,18.4561,18.599,4702.03,0
+BOAT.US,D,20220928,000000,18.8823,18.8823,18.2488,18.5908,12691.6,0
+BOAT.US,D,20220929,000000,18.0698,18.0698,17.5778,17.7618,10588.2,0
+BOAT.US,D,20220930,000000,17.8163,18.0997,17.8089,17.8089,6951.48,0
+BOAT.US,D,20221003,000000,18.1673,18.3903,18.1673,18.303,12890.1,0
+BOAT.US,D,20221004,000000,18.599,18.7325,18.5506,18.7121,18509.5,0
+BOAT.US,D,20221005,000000,18.3381,18.5096,18.0998,18.4088,9115.27,0
+BOAT.US,D,20221006,000000,18.353,18.517,18.353,18.4264,1782.81,0
+BOAT.US,D,20221007,000000,18.42,18.4947,18.3008,18.4426,18628.9,0
+BOAT.US,D,20221010,000000,18.4648,18.4648,18.174,18.2351,12985.4,0
+BOAT.US,D,20221011,000000,18.1965,18.2858,17.9812,18.1036,5172.69,0
+BOAT.US,D,20221012,000000,18.204,18.4351,18.1905,18.3467,3990.86,0
+BOAT.US,D,20221013,000000,18.0848,18.9046,18.0848,18.8075,5117.69,0
+BOAT.US,D,20221014,000000,18.9718,19.018,18.8004,18.9195,14380.5,0
+BOAT.US,D,20221017,000000,19.3668,19.5309,19.2848,19.3455,6150.62,0
+BOAT.US,D,20221018,000000,19.6651,19.6886,19.5757,19.6886,6122.45,0
+BOAT.US,D,20221019,000000,19.4712,19.5383,19.2922,19.3278,3410.01,0
+BOAT.US,D,20221020,000000,19.2922,19.3154,18.9718,19.0141,3577.69,0
+BOAT.US,D,20221021,000000,19.3221,19.5382,19.3221,19.5234,3235.61,0
+BOAT.US,D,20221024,000000,19.4264,19.4525,19.2997,19.4525,7364.65,0
+BOAT.US,D,20221025,000000,19.4563,19.8049,19.4339,19.7778,8424.41,0
+BOAT.US,D,20221026,000000,19.8477,19.9035,19.7843,19.8156,2806.35,0
+BOAT.US,D,20221027,000000,19.598,19.598,19.3412,19.3412,1627.2,0
+BOAT.US,D,20221028,000000,19.0911,19.0911,18.8302,19.008,9796.73,0
+BOAT.US,D,20221031,000000,18.9345,19.0165,18.9345,19.0053,2703.05,0
+BOAT.US,D,20221101,000000,19.3893,19.5419,19.3893,19.5419,1070.49,0
+BOAT.US,D,20221102,000000,19.5159,19.7396,19.2364,19.2364,5494.65,0
+BOAT.US,D,20221103,000000,19.0612,19.2625,19.0612,19.1728,1452.8,0
+BOAT.US,D,20221104,000000,19.835,19.9781,19.7361,19.9259,3251.71,0
+BOAT.US,D,20221107,000000,20.306,20.403,20.306,20.3732,4845.38,0
+BOAT.US,D,20221108,000000,20.5968,20.75,20.5185,20.5938,3926.47,0
+BOAT.US,D,20221109,000000,20.5297,20.5297,20.1369,20.1369,4194.76,0
+BOAT.US,D,20221110,000000,20.7833,20.7833,20.5484,20.7055,3706.47,0
+BOAT.US,D,20221111,000000,21.0219,21.1633,20.992,21.1462,10777.3,0
+BOAT.US,D,20221114,000000,21.1633,21.4316,21.1633,21.1656,4899.03,0
+BOAT.US,D,20221115,000000,21.4467,21.5659,21.156,21.279,10836.3,0
+BOAT.US,D,20221116,000000,20.9845,21.0589,20.9099,20.9099,16431.6,0
+BOAT.US,D,20221117,000000,20.895,21.0664,20.895,21.0664,3938.54,0
+BOAT.US,D,20221118,000000,20.8725,20.8725,20.7087,20.8168,2779.52,0
+BOAT.US,D,20221121,000000,20.4627,20.7533,20.4627,20.7533,6595.99,0
+BOAT.US,D,20221122,000000,20.9621,21.0889,20.9249,21.0239,4940.62,0
+BOAT.US,D,20221123,000000,21.2008,21.2008,21.1596,21.1633,1309.27,0
+BOAT.US,D,20221125,000000,21.1038,21.3571,21.1038,21.3571,2527.32,0
+BOAT.US,D,20221128,000000,21.208,21.208,20.9434,20.9434,4080.74,0
+BOAT.US,D,20221129,000000,20.8428,21.214,20.8428,21.0736,11379.6,0
+BOAT.US,D,20221130,000000,21.469,21.7672,21.3571,21.7262,6794.53,0
+BOAT.US,D,20221201,000000,21.6925,21.6925,21.4914,21.5324,3870.13,0
+BOAT.US,D,20221202,000000,21.0219,21.6031,21.0219,21.5809,12400.5,0
+BOAT.US,D,20221205,000000,21.715,21.7374,21.3795,21.3795,10199.1,0
+BOAT.US,D,20221206,000000,21.1931,21.1931,20.8775,20.921,6064.77,0
+BOAT.US,D,20221207,000000,20.8205,20.8205,20.5148,20.519,5112.33,0
+BOAT.US,D,20221208,000000,20.6937,20.9771,20.6937,20.8504,5874.28,0
+BOAT.US,D,20221209,000000,21.0963,21.2453,21.0963,21.0963,4214.89,0
+BOAT.US,D,20221212,000000,21.1931,21.5735,21.1931,21.4935,10124,0
+BOAT.US,D,20221213,000000,21.9983,22.0728,21.715,21.7666,8349.29,0
+BOAT.US,D,20221214,000000,21.6628,21.7597,21.469,21.5602,5247.82,0
+BOAT.US,D,20221215,000000,21.3721,21.5846,21.3571,21.4952,7651.73,0
+BOAT.US,D,20221216,000000,21.6703,21.7373,21.5809,21.6554,11020.1,0
+BOAT.US,D,20221219,000000,21.2602,21.2677,21.0733,21.0835,5420.87,0
+BOAT.US,D,20221220,000000,21.2231,21.5063,21.1633,21.3848,4019.03,0
+BOAT.US,D,20221221,000000,21.894,21.894,21.5548,21.7136,4611.96,0
+BOAT.US,D,20221222,000000,21.8045,21.8045,21.32,21.5593,17188.2,0
+BOAT.US,D,20221223,000000,21.5659,21.7672,21.4579,21.7672,8892.58,0
+BOAT.US,D,20221227,000000,21.7977,21.8128,21.6147,21.7404,6198.65,0
+BOAT.US,D,20221228,000000,21.5843,21.5843,21.0886,21.0886,18842.5,0
+BOAT.US,D,20221229,000000,21.1419,21.325,21.1419,21.2105,8023.09,0
+BOAT.US,D,20221230,000000,21.1419,21.1877,21.0048,21.1877,16740,0
+BOAT.US,D,20230103,000000,21.424,21.424,20.7304,20.7761,22298.6,0
+BOAT.US,D,20230104,000000,20.4711,20.4711,20.1509,20.1509,13552.8,0
+BOAT.US,D,20230105,000000,19.8763,20.0739,19.8763,20.0289,22933.4,0
+BOAT.US,D,20230106,000000,20.29,20.6616,20.29,20.5831,5188.71,0
+BOAT.US,D,20230109,000000,20.8523,20.9972,20.7878,20.7878,5591.37,0
+BOAT.US,D,20230110,000000,20.8676,21.0886,20.8636,21.0886,3869.23,0
+BOAT.US,D,20230111,000000,21.1497,21.1497,20.9057,20.9057,3651.51,0
+BOAT.US,D,20230112,000000,20.8979,21.1116,20.7761,21.1116,9476.35,0
+BOAT.US,D,20230113,000000,21.0925,21.2602,21.081,21.2602,3275.08,0
+BOAT.US,D,20230117,000000,21.4317,21.6834,21.4317,21.5613,15912.4,0
+BOAT.US,D,20230118,000000,21.6376,21.7366,21.4068,21.4068,12325.1,0
+BOAT.US,D,20230119,000000,21.3479,21.3973,21.1878,21.3896,4118.44,0
+BOAT.US,D,20230120,000000,21.7214,21.7214,21.6482,21.7214,3516.41,0
+BOAT.US,D,20230123,000000,21.7291,21.851,21.6527,21.6709,24214.8,0
+BOAT.US,D,20230124,000000,21.4774,21.5613,21.4376,21.4801,5828.77,0
+BOAT.US,D,20230125,000000,21.2183,21.2791,21.0157,21.278,12613.7,0
+BOAT.US,D,20230126,000000,21.2106,21.2106,20.9287,21.1039,10983.3,0
+BOAT.US,D,20230127,000000,21.203,21.3479,21.2029,21.3479,3911.2,0
+BOAT.US,D,20230130,000000,21.1877,21.3706,21.1877,21.2106,3404.92,0
+BOAT.US,D,20230131,000000,21.3556,21.5283,21.3556,21.5283,2961.6,0
+BOAT.US,D,20230201,000000,21.8663,22.4839,21.8663,22.4152,16254.7,0
+BOAT.US,D,20230202,000000,22.2169,22.3618,22.1865,22.2208,7392.21,0
+BOAT.US,D,20230203,000000,22.0722,22.282,22.0722,22.1091,7487.95,0
+BOAT.US,D,20230206,000000,22.0417,22.1789,22.0417,22.095,6492.45,0
+BOAT.US,D,20230207,000000,22.2552,22.4991,22.2285,22.4946,3273.76,0
+BOAT.US,D,20230208,000000,22.6059,22.6744,22.5525,22.5984,20323.3,0
+BOAT.US,D,20230209,000000,22.9184,23.1548,22.9146,22.9566,33326.6,0
+BOAT.US,D,20230210,000000,22.8821,22.8821,22.6213,22.7356,8411.33,0
+BOAT.US,D,20230213,000000,22.8346,23.0556,22.8346,23.0272,7821.1,0
+BOAT.US,D,20230214,000000,22.8727,23.1395,22.8727,23.1173,35446.1,0
+BOAT.US,D,20230215,000000,23.109,23.109,22.8117,23.0403,9005.48,0
+BOAT.US,D,20230216,000000,23.0404,23.2082,22.9338,23.1366,8685.45,0
+BOAT.US,D,20230217,000000,23.0938,23.1204,23.0481,23.0764,2997.02,0
+BOAT.US,D,20230221,000000,23.1625,23.2234,23.0099,23.0099,3705.28,0
+BOAT.US,D,20230222,000000,23.0633,23.0633,22.9463,22.9804,3597.73,0
+BOAT.US,D,20230223,000000,23.2997,23.6801,23.2928,23.6199,37525,0
+BOAT.US,D,20230224,000000,23.7724,23.7877,23.6352,23.7542,10027.2,0
+BOAT.US,D,20230227,000000,23.8562,24.1232,23.8334,24.0475,24904.7,0
+BOAT.US,D,20230228,000000,23.8334,24.0011,23.8257,23.8257,10109.8,0
+BOAT.US,D,20230301,000000,24.2425,24.2908,24.1002,24.1688,17133.5,0
+BOAT.US,D,20230302,000000,24.2528,24.316,24.1421,24.316,15718.2,0
+BOAT.US,D,20230303,000000,24.3671,24.6339,24.3671,24.5817,8922.85,0
+BOAT.US,D,20230306,000000,24.4739,24.4739,24.1535,24.1955,13181.6,0
+BOAT.US,D,20230307,000000,24.0849,24.0849,23.7343,23.7556,21979.8,0
+BOAT.US,D,20230308,000000,23.9401,24.0773,23.9012,24.0199,7086.6,0
+BOAT.US,D,20230309,000000,24.2221,24.2376,23.7114,23.7114,17690.9,0
+BOAT.US,D,20230310,000000,23.9249,23.9249,23.4217,23.4957,19288.4,0
+BOAT.US,D,20230313,000000,23.2539,23.366,23.0328,23.1988,10698.7,0
+BOAT.US,D,20230314,000000,23.3759,23.7724,23.3682,23.555,6273.41,0
+BOAT.US,D,20230315,000000,23.1243,23.2693,22.9414,23.1211,12851.1,0
+BOAT.US,D,20230316,000000,22.9489,23.1049,22.804,23.093,6455.72,0
+BOAT.US,D,20230317,000000,23.1319,23.1319,22.8727,22.8866,8194.91,0
+BOAT.US,D,20230320,000000,22.9184,23.0937,22.9031,23.043,8802.18,0
+BOAT.US,D,20230321,000000,23.147,23.6503,23.147,23.6012,15859.9,0
+BOAT.US,D,20230322,000000,23.5207,23.7343,23.3911,23.3911,3208.18,0
+BOAT.US,D,20230323,000000,23.9324,24.0317,23.5264,23.5264,4443.72,0
+BOAT.US,D,20230324,000000,23.1777,23.3988,23.071,23.3073,3479.69,0
+BOAT.US,D,20230327,000000,23.3302,23.4979,23.2616,23.4255,3819.39,0
+BOAT.US,D,20230328,000000,23.6144,23.6144,23.4448,23.5335,4652.66,0
+BOAT.US,D,20230329,000000,23.5218,23.5449,23.3985,23.414,9246.96,0
+BOAT.US,D,20230330,000000,23.8611,23.8611,23.6991,23.7151,9319.6,0
+BOAT.US,D,20230331,000000,23.437,23.5449,23.4061,23.4634,5565.82,0
+BOAT.US,D,20230403,000000,23.0901,23.0901,22.6275,22.7818,32685.4,0
+BOAT.US,D,20230404,000000,23.0193,23.0193,22.9051,22.9591,5229.87,0
+BOAT.US,D,20230405,000000,22.8666,22.9056,22.6659,22.9056,8406.45,0
+BOAT.US,D,20230406,000000,22.6816,22.7371,22.6816,22.7371,625.198,0
+BOAT.US,D,20230410,000000,22.7432,22.9127,22.7432,22.8842,2743.34,0
+BOAT.US,D,20230411,000000,23.1364,23.4448,23.1364,23.3985,4105.29,0
+BOAT.US,D,20230412,000000,23.6066,23.6066,23.5295,23.5295,2498.19,0
+BOAT.US,D,20230413,000000,23.9766,24.2812,23.9766,24.2697,6999.1,0
+BOAT.US,D,20230414,000000,24.3699,24.5125,24.2929,24.4344,5355.69,0
+BOAT.US,D,20230417,000000,24.7246,25.1022,24.7246,25.1022,5402.38,0
+BOAT.US,D,20230418,000000,25.2951,25.3953,25.2951,25.3349,5454.27,0
+BOAT.US,D,20230419,000000,24.8865,24.8865,24.6012,24.6706,5487.99,0
+BOAT.US,D,20230420,000000,24.6012,24.7861,24.447,24.501,3416.54,0
+BOAT.US,D,20230421,000000,24.3544,24.3544,24.0307,24.1155,7559.45,0
+BOAT.US,D,20230424,000000,24.0925,24.3816,24.0925,24.3544,6366.12,0
+BOAT.US,D,20230425,000000,24.0538,24.0538,23.6219,23.6219,4381.57,0
+BOAT.US,D,20230426,000000,23.5142,23.5142,23.198,23.2745,5503.56,0
+BOAT.US,D,20230427,000000,23.1903,23.3293,23.121,23.3293,7235.17,0
+BOAT.US,D,20230428,000000,23.0361,23.3292,22.9206,23.2764,7232.58,0
+BOAT.US,D,20230501,000000,23.0482,23.2212,22.9051,22.9794,5879.71,0
+BOAT.US,D,20230502,000000,22.6737,22.6737,22.1457,22.3057,22957.2,0
+BOAT.US,D,20230503,000000,22.2036,22.3423,22.0802,22.1513,18999.8,0
+BOAT.US,D,20230504,000000,21.7602,21.7602,21.5327,21.6253,13398.9,0
+BOAT.US,D,20230505,000000,21.5945,22.2575,21.5945,22.1099,7918.74,0
+BOAT.US,D,20230508,000000,22.1881,22.2498,22.034,22.192,32933.1,0
+BOAT.US,D,20230509,000000,22.1264,22.2036,22.0493,22.1892,3009.25,0
+BOAT.US,D,20230510,000000,22.2883,22.2961,22.1783,22.2961,4686.39,0
+BOAT.US,D,20230511,000000,22.2304,22.4255,22.2113,22.3297,10178.2,0
+BOAT.US,D,20230512,000000,22.5274,22.5274,21.9953,22.1492,2861.38,0
+BOAT.US,D,20230515,000000,22.111,22.2266,22.0341,22.106,5258.41,0
+BOAT.US,D,20230516,000000,21.8566,22.0108,21.6862,21.7643,8080.88,0
+BOAT.US,D,20230517,000000,21.687,21.687,21.5124,21.6484,5585.27,0
+BOAT.US,D,20230518,000000,21.6253,21.7101,21.4257,21.6368,17811.6,0
+BOAT.US,D,20230519,000000,21.7332,21.8835,21.7332,21.8835,6720.23,0
+BOAT.US,D,20230522,000000,21.9799,22.0267,21.8412,21.8412,3389.3,0
+BOAT.US,D,20230523,000000,21.8104,21.8104,21.6022,21.611,6394.66,0
+BOAT.US,D,20230524,000000,21.5019,21.5278,21.3247,21.394,7272.79,0
+BOAT.US,D,20230525,000000,21.3323,21.3323,21.0857,21.0857,6201.39,0
+BOAT.US,D,20230526,000000,21.263,21.4094,21.1857,21.3014,4455.51,0
+BOAT.US,D,20230530,000000,21.2245,21.2245,21.0402,21.1472,8917.5,0
+BOAT.US,D,20230531,000000,20.7928,20.8697,20.5768,20.6243,10912.4,0
+BOAT.US,D,20230601,000000,20.7618,21.1241,20.7618,21.0317,8510.22,0
+BOAT.US,D,20230602,000000,21.2938,21.4865,21.2938,21.4556,2954.77,0
+BOAT.US,D,20230605,000000,21.4675,21.4675,21.155,21.1857,3442.48,0
+BOAT.US,D,20230606,000000,21.0086,21.2245,20.8236,21.219,2529.32,0
+BOAT.US,D,20230607,000000,21.3863,21.448,21.2475,21.4403,11640.1,0
+BOAT.US,D,20230608,000000,21.8025,21.9953,21.8025,21.8797,2771.88,0
+BOAT.US,D,20230609,000000,21.9183,21.9298,21.8025,21.895,36926.9,0
+BOAT.US,D,20230612,000000,21.7564,21.7949,21.5405,21.6561,6628.14,0
+BOAT.US,D,20230613,000000,22.1572,22.165,21.895,21.9799,22099.8,0
+BOAT.US,D,20230614,000000,22.0262,22.265,22.0262,22.127,3197.33,0
+BOAT.US,D,20230615,000000,22.1958,22.4173,22.1495,22.4173,3616.29,0
+BOAT.US,D,20230616,000000,22.2575,22.2883,22.1352,22.2125,1965.09,0
+BOAT.US,D,20230620,000000,21.9338,21.9338,21.6485,21.6855,5369.96,0
+BOAT.US,D,20230621,000000,21.7718,21.8503,21.7718,21.8489,5093.68,0
+BOAT.US,D,20230622,000000,21.8643,21.8797,21.7263,21.8142,8664.57,0
+BOAT.US,D,20230623,000000,21.4556,21.5405,21.3563,21.4249,9166.54,0
+BOAT.US,D,20230626,000000,21.5945,21.7332,21.5754,21.5754,9102.99,0
+BOAT.US,D,20230627,000000,21.8328,22.0694,21.664,21.9427,14124.3,0
+BOAT.US,D,20230628,000000,21.7315,21.8075,21.5709,21.761,6832.55,0
+BOAT.US,D,20230629,000000,21.6215,21.8075,21.5878,21.6977,22450.5,0
+BOAT.US,D,20230630,000000,22.1015,22.137,21.9892,22.0527,11158.3,0
+BOAT.US,D,20230703,000000,22.3736,22.4573,22.3652,22.3652,8913.21,0
+BOAT.US,D,20230705,000000,22.6439,22.6685,22.4667,22.6439,7118.97,0
+BOAT.US,D,20230706,000000,22.4242,22.4242,22.178,22.3357,3680.79,0
+BOAT.US,D,20230707,000000,22.5171,22.775,22.5171,22.7174,1718.49,0
+BOAT.US,D,20230710,000000,22.6186,22.6186,22.5655,22.5655,1240.34,0
+BOAT.US,D,20230711,000000,22.7877,22.982,22.6779,22.982,2851.14,0
+BOAT.US,D,20230712,000000,23.2803,23.4635,23.151,23.3154,9612.68,0
+BOAT.US,D,20230713,000000,23.3791,23.5016,23.3284,23.5016,4580.28,0
+BOAT.US,D,20230714,000000,23.6241,23.6241,23.2354,23.2777,9589.01,0
+BOAT.US,D,20230717,000000,23.1257,23.2861,23.1238,23.2122,6081.01,0
+BOAT.US,D,20230718,000000,23.1848,23.3707,23.1764,23.3199,9615.05,0
+BOAT.US,D,20230719,000000,23.4635,23.6241,23.4635,23.548,15333.9,0
+BOAT.US,D,20230720,000000,23.6495,23.6495,23.3507,23.3842,6194.63,0
+BOAT.US,D,20230721,000000,23.2946,23.2946,23.0242,23.151,13660.3,0
+BOAT.US,D,20230724,000000,23.1087,23.3368,23.1087,23.2777,15871.2,0
+BOAT.US,D,20230725,000000,23.2101,23.489,23.2101,23.309,8895.46,0
+BOAT.US,D,20230726,000000,23.2861,23.5058,23.2507,23.4705,2348.13,0
+BOAT.US,D,20230727,000000,23.4635,23.7592,23.4382,23.4871,3561.26,0
+BOAT.US,D,20230728,000000,23.9782,24.1817,23.9782,24.1733,5981.59,0
+BOAT.US,D,20230731,000000,24.3507,24.4522,24.2071,24.4183,12781,0
+BOAT.US,D,20230801,000000,24.3001,24.3001,24.0889,24.2324,10061.2,0
+BOAT.US,D,20230802,000000,24.0719,24.0719,23.8017,23.9825,14377.6,0
+BOAT.US,D,20230803,000000,24.2577,24.4098,24.2577,24.3423,2029.76,0
+BOAT.US,D,20230804,000000,24.4183,24.5197,24.3474,24.3474,6998.25,0
+BOAT.US,D,20230807,000000,24.3423,24.4098,24.2494,24.4062,3494.98,0
+BOAT.US,D,20230808,000000,24.3086,24.4098,24.1904,24.4098,2584.84,0
+BOAT.US,D,20230809,000000,24.4944,24.6287,24.4944,24.5873,4956.65,0
+BOAT.US,D,20230810,000000,24.6887,24.8239,24.524,24.524,3931.7,0
+BOAT.US,D,20230811,000000,24.3844,24.3844,24.3027,24.3027,3745.89,0
+BOAT.US,D,20230814,000000,24.1903,24.2916,24.0635,24.2313,16539.9,0
+BOAT.US,D,20230815,000000,24.2577,24.3423,24.2008,24.2577,3969.58,0
+BOAT.US,D,20230816,000000,24.0802,24.0802,23.8672,23.8672,5518.83,0
+BOAT.US,D,20230817,000000,24.0465,24.0719,23.891,23.891,2046.33,0
+BOAT.US,D,20230818,000000,23.7357,24.0128,23.7357,23.9445,1198.92,0
+BOAT.US,D,20230821,000000,23.9367,23.9367,23.8733,23.9131,2393.11,0
+BOAT.US,D,20230822,000000,23.9114,23.9114,23.7509,23.7905,4057.16,0
+BOAT.US,D,20230823,000000,23.7002,23.7509,23.5979,23.6748,11778.5,0
+BOAT.US,D,20230824,000000,23.6579,23.6833,23.4973,23.527,7227.85,0
+BOAT.US,D,20230825,000000,23.489,23.5437,23.3452,23.5437,2835.75,0
+BOAT.US,D,20230828,000000,23.7592,23.9029,23.7334,23.7334,929.076,0
+BOAT.US,D,20230829,000000,24.0296,24.1733,23.9704,24.1648,9370.06,0
+BOAT.US,D,20230830,000000,24.0719,24.0719,23.9704,24.0465,2235.7,0
+BOAT.US,D,20230831,000000,23.9114,23.962,23.7087,23.7455,5641.92,0
+BOAT.US,D,20230901,000000,24.0549,24.0549,23.9114,23.943,3680.79,0
+BOAT.US,D,20230905,000000,23.8692,23.9068,23.6326,23.7463,5549.6,0
+BOAT.US,D,20230906,000000,23.7171,23.7171,23.5734,23.6156,5947.27,0
+BOAT.US,D,20230907,000000,23.5143,23.5143,23.4339,23.4339,2494.89,0
+BOAT.US,D,20230908,000000,23.4298,23.5808,23.4298,23.5527,2072.37,0
+BOAT.US,D,20230911,000000,23.8184,23.8184,23.5988,23.6628,2828.65,0
+BOAT.US,D,20230912,000000,23.548,23.6495,23.5227,23.5965,5953.19,0
+BOAT.US,D,20230913,000000,23.5226,23.5734,23.3791,23.4634,5673.87,0
+BOAT.US,D,20230914,000000,23.7846,23.8819,23.7588,23.7588,4892.74,0
+BOAT.US,D,20230915,000000,23.8775,23.9693,23.7762,23.8227,3999.17,0
+BOAT.US,D,20230918,000000,23.7931,24.0465,23.7905,24.0465,9090.74,0
+BOAT.US,D,20230919,000000,24.1987,24.3423,24.1987,24.2969,10589.1,0
+BOAT.US,D,20230920,000000,24.4859,24.6337,24.4336,24.4336,3666.59,0
+BOAT.US,D,20230921,000000,24.4183,24.5873,24.3803,24.3803,8478.85,0
+BOAT.US,D,20230922,000000,24.4698,24.4698,24.3487,24.3487,5217.03,0
+BOAT.US,D,20230925,000000,24.1733,24.2831,24.0802,24.2441,8347.48,0
+BOAT.US,D,20230926,000000,24.2323,24.3875,24.1979,24.2574,8190.91,0
+BOAT.US,D,20230927,000000,24.2238,24.3013,24.0859,24.2371,5810.02,0
+BOAT.US,D,20230928,000000,24.129,24.4305,24.129,24.3816,5159.95,0
+BOAT.US,D,20230929,000000,24.3702,24.3702,24.0342,24.0967,10451,0
+BOAT.US,D,20231002,000000,24.1202,24.1202,23.7739,23.7739,6434.55,0
+BOAT.US,D,20231003,000000,23.6121,23.6121,23.3537,23.4432,7557.09,0
+BOAT.US,D,20231004,000000,23.2072,23.2934,22.8109,23.0046,7150.79,0
+BOAT.US,D,20231005,000000,23.2848,23.6294,23.2589,23.6236,16239,0
+BOAT.US,D,20231006,000000,23.6553,24.0256,23.6553,23.9595,3616.02,0
+BOAT.US,D,20231009,000000,24.0602,24.2159,24.0602,24.2159,3737.91,0
+BOAT.US,D,20231010,000000,24.2323,24.4046,24.2151,24.2893,4221.98,0
+BOAT.US,D,20231011,000000,24.0773,24.1202,23.8706,23.9837,6053.8,0
+BOAT.US,D,20231012,000000,24.1202,24.1202,23.9137,23.9252,1979.23,0
+BOAT.US,D,20231013,000000,24.0859,24.0859,23.9567,24.0106,1995.49,0
+BOAT.US,D,20231016,000000,24.0602,24.129,24.0557,24.0557,2034.95,0
+BOAT.US,D,20231017,000000,24.1202,24.2409,24.1202,24.1509,2464.47,0
+BOAT.US,D,20231018,000000,24.0687,24.1031,23.8017,23.8447,3236.43,0
+BOAT.US,D,20231019,000000,23.7844,23.7844,23.6036,23.7154,1886.37,0
+BOAT.US,D,20231020,000000,23.6553,23.6553,23.5065,23.5284,2072.1,0
+BOAT.US,D,20231023,000000,23.3882,23.5739,23.3055,23.5264,10737.8,0
+BOAT.US,D,20231024,000000,23.7154,23.974,23.7154,23.841,75815.8,0
+BOAT.US,D,20231025,000000,23.806,23.8198,23.74,23.8198,675.611,0
+BOAT.US,D,20231026,000000,23.7069,23.7069,23.5419,23.6467,1675.09,0
+BOAT.US,D,20231027,000000,24.0429,24.3013,23.9783,24.1075,270253,0
+BOAT.US,D,20231030,000000,24.4046,24.4779,24.0342,24.1697,57170.4,0
+BOAT.US,D,20231031,000000,24.0342,24.0823,23.7758,24.0094,40963.8,0
+BOAT.US,D,20231101,000000,24.1202,24.4046,24.1075,24.3875,39421,0
+BOAT.US,D,20231102,000000,24.5167,24.7492,24.4262,24.7492,39885.4,0
+BOAT.US,D,20231103,000000,24.5511,24.5511,24.2065,24.4581,83104.8,0
+BOAT.US,D,20231106,000000,24.2495,24.2754,23.9051,24.0138,42519.3,0
+BOAT.US,D,20231107,000000,23.7844,23.7844,23.4915,23.5519,28293.2,0
+BOAT.US,D,20231108,000000,23.5346,23.5346,23.3106,23.4485,33821.1,0
+BOAT.US,D,20231109,000000,23.4399,23.9222,23.4399,23.5617,28318.7,0
+BOAT.US,D,20231110,000000,23.6983,23.8447,23.6465,23.7732,14924.9,0
+BOAT.US,D,20231113,000000,23.7327,23.8447,23.5519,23.7522,16193.7,0
+BOAT.US,D,20231114,000000,23.8792,24.1893,23.8067,24.1277,17466,0
+BOAT.US,D,20231115,000000,24.129,24.3616,23.9567,24.1202,22859.3,0
+BOAT.US,D,20231116,000000,23.8619,23.9998,23.6178,23.75,21748.4,0
+BOAT.US,D,20231117,000000,23.9567,24.1971,23.9567,24.0773,9055.74,0
+BOAT.US,D,20231120,000000,24.2323,24.4555,24.1979,24.2633,11418,0
+BOAT.US,D,20231121,000000,24.4391,24.4391,24.1376,24.3616,13044.4,0
+BOAT.US,D,20231122,000000,24.3616,24.4063,24.2065,24.4063,7659.24,0
+BOAT.US,D,20231124,000000,24.6028,24.8355,24.6028,24.8347,2695.47,0
+BOAT.US,D,20231127,000000,24.8096,24.8439,24.6797,24.6976,52412.1,0
+BOAT.US,D,20231128,000000,24.6976,24.6976,24.5196,24.5575,8051.61,0
+BOAT.US,D,20231129,000000,24.3787,24.3787,24.1721,24.2065,28110.9,0
+BOAT.US,D,20231130,000000,24.1202,24.2839,24.0687,24.2205,15609.8,0
+BOAT.US,D,20231201,000000,24.4133,24.8355,24.4046,24.8355,52853.2,0
+BOAT.US,D,20231204,000000,24.8784,24.9818,24.7578,24.8181,15161.7,0
+BOAT.US,D,20231205,000000,24.6544,24.6544,24.2238,24.2238,21796,0
+BOAT.US,D,20231206,000000,24.396,24.4994,24.1202,24.137,21569.6,0
+BOAT.US,D,20231207,000000,23.9653,23.9742,23.75,23.8361,21685.7,0
+BOAT.US,D,20231208,000000,23.7844,23.8793,23.75,23.8737,29500.5,0
+BOAT.US,D,20231211,000000,23.7585,23.7672,23.7069,23.733,13615.5,0
+BOAT.US,D,20231212,000000,23.6897,23.7069,23.5613,23.6667,19222.4,0
+BOAT.US,D,20231213,000000,23.4829,23.7746,23.302,23.7746,26026.1,0
+BOAT.US,D,20231214,000000,24.0859,24.2238,23.9911,24.1031,26832.9,0
+BOAT.US,D,20231215,000000,24.5511,25.0247,24.5511,24.956,89025.1,0
+BOAT.US,D,20231218,000000,26.1965,26.2905,25.8864,26.0156,102099,0
+BOAT.US,D,20231219,000000,26.05,26.2641,26.0241,26.2641,27577,0
+BOAT.US,D,20231220,000000,26.6013,26.7477,26.274,26.3429,92804.8,0
+BOAT.US,D,20231221,000000,26.6788,26.9347,26.6769,26.9347,28752.9,0
+BOAT.US,D,20231222,000000,27.4024,27.6437,27.3593,27.5997,74259.1,0
+BOAT.US,D,20231226,000000,27.3428,27.3428,26.7342,26.7871,57748.8,0
+BOAT.US,D,20231227,000000,26.8489,26.8754,26.6902,26.7635,67126,0
+BOAT.US,D,20231228,000000,26.6108,26.6814,26.4609,26.505,63625,0
+BOAT.US,D,20231229,000000,26.4961,26.5011,26.3682,26.3902,30901.5,0
+BOAT.US,D,20240102,000000,26.796,26.9635,26.7783,26.8671,34430.9,0
+BOAT.US,D,20240103,000000,27.0076,27.4482,26.9272,27.385,69408.3,0
+BOAT.US,D,20240104,000000,28.1455,28.5159,28.1455,28.2072,79745.8,0
+BOAT.US,D,20240105,000000,28.2248,28.6041,28.1014,28.4424,191735,0
+BOAT.US,D,20240108,000000,27.9955,28.0042,27.6868,27.8799,170376,0
+BOAT.US,D,20240109,000000,27.5898,27.5898,27.1487,27.3869,35955.8,0
+BOAT.US,D,20240110,000000,27.2193,27.2635,26.9459,27.0959,135680,0
+BOAT.US,D,20240111,000000,27.0429,27.162,26.6902,27.1223,52609.5,0
+BOAT.US,D,20240112,000000,27.8456,28.0837,27.7089,27.7221,49576.7,0
+BOAT.US,D,20240116,000000,28.1102,28.1894,27.7838,27.8011,40247,0
+BOAT.US,D,20240117,000000,27.5456,27.8191,27.3164,27.7951,89339.7,0
+BOAT.US,D,20240118,000000,27.9955,28.0485,27.8764,28.0485,21649,0
+BOAT.US,D,20240119,000000,27.8986,27.9426,27.6692,27.877,36879.8,0
+BOAT.US,D,20240122,000000,27.7926,27.9336,27.6781,27.7156,55720.5,0
+BOAT.US,D,20240123,000000,27.7838,27.8544,27.6956,27.7926,11531.3,0
+BOAT.US,D,20240124,000000,28.2248,28.4248,28.1719,28.2072,39954.5,0
+BOAT.US,D,20240125,000000,28.3748,28.3748,28.0043,28.0837,28551.2,0
+BOAT.US,D,20240126,000000,28.022,28.1543,27.8456,28.1116,30395.9,0
+BOAT.US,D,20240129,000000,28.2336,28.2336,27.8456,28.0308,42329.7,0
+BOAT.US,D,20240130,000000,27.9602,28.1983,27.8544,28.1895,49597.1,0
+BOAT.US,D,20240131,000000,28.1014,28.1014,27.8102,27.8191,35883.2,0
+BOAT.US,D,20240201,000000,27.9955,28.1102,27.0253,27.5898,120884,0
+BOAT.US,D,20240202,000000,27.5898,27.5898,26.9814,27.1839,49744.5,0
+BOAT.US,D,20240205,000000,27.1487,27.2635,26.9238,27.2189,117808,0
+BOAT.US,D,20240206,000000,27.3869,27.7133,27.3869,27.5798,87016.6,0
+BOAT.US,D,20240207,000000,27.6251,27.9413,27.5456,27.8721,21779.3,0
+BOAT.US,D,20240208,000000,27.5193,27.5193,27.0606,27.29,147627,0
+BOAT.US,D,20240209,000000,27.0783,27.0783,26.8754,26.9018,127327,0
+BOAT.US,D,20240212,000000,27.0694,27.5368,27.0342,27.4501,63718,0
+BOAT.US,D,20240213,000000,27.2987,27.2987,26.9592,27.0694,14895.2,0
+BOAT.US,D,20240214,000000,27.4134,27.431,27.237,27.3869,14476.8,0
+BOAT.US,D,20240215,000000,27.2722,27.6162,27.2722,27.4575,18534.5,0
+BOAT.US,D,20240216,000000,27.7133,27.8699,27.5368,27.5368,25865.4,0
+BOAT.US,D,20240220,000000,27.7397,27.7397,27.3573,27.3573,9894.25,0
+BOAT.US,D,20240221,000000,27.5602,27.8801,27.5104,27.6954,20518.6,0
+BOAT.US,D,20240222,000000,27.9602,27.9602,27.6956,27.8028,28855.1,0
+BOAT.US,D,20240223,000000,27.8721,27.9161,27.5987,27.836,25485.6,0
+BOAT.US,D,20240226,000000,27.9339,27.9339,27.6516,27.7046,22024.2,0
+BOAT.US,D,20240227,000000,27.4575,27.5075,27.3428,27.3516,21074.1,0
+BOAT.US,D,20240228,000000,27.6956,27.6956,27.2406,27.3241,23117.2,0
+BOAT.US,D,20240229,000000,27.4487,27.5368,27.3428,27.4233,14504,0
+BOAT.US,D,20240301,000000,27.6516,27.9412,27.6516,27.7613,14580,0
+BOAT.US,D,20240304,000000,27.6868,27.6868,27.3428,27.3428,13290.9,0
+BOAT.US,D,20240305,000000,27.2547,27.4212,27.1709,27.3428,11204.8,0
+BOAT.US,D,20240306,000000,27.2811,27.4046,27.2547,27.3076,31599.9,0
+BOAT.US,D,20240307,000000,27.2458,27.4399,27.2053,27.3164,28162.4,0
+BOAT.US,D,20240308,000000,27.5722,27.775,27.4753,27.5357,40324.1,0
+BOAT.US,D,20240311,000000,27.4928,27.5245,27.2811,27.4183,19971,0
+BOAT.US,D,20240312,000000,27.5368,27.7486,27.4399,27.7397,37306.1,0
+BOAT.US,D,20240313,000000,27.7397,27.7397,27.4399,27.4399,18143.4,0
+BOAT.US,D,20240314,000000,27.4928,27.5456,27.3076,27.3253,17473.3,0
+BOAT.US,D,20240315,000000,27.431,27.431,27.2547,27.2987,20333.8,0
+BOAT.US,D,20240318,000000,27.3164,27.3164,26.9723,27.0429,22857.5,0
+BOAT.US,D,20240319,000000,26.9018,26.9282,26.8136,26.8313,20890.5,0
+BOAT.US,D,20240320,000000,26.7078,26.9371,26.5049,26.8818,11674.2,0
+BOAT.US,D,20240321,000000,26.8136,27.0253,26.8136,27.0239,17857.7,0
+BOAT.US,D,20240322,000000,26.7342,26.7342,26.5666,26.5666,17598.1,0
+BOAT.US,D,20240325,000000,26.5168,26.6238,26.4544,26.4633,30522.1,0
+BOAT.US,D,20240326,000000,26.4098,26.4098,26.2494,26.3181,23763.6,0
+BOAT.US,D,20240327,000000,26.4277,26.7219,26.4277,26.7219,17653.5,0
+BOAT.US,D,20240328,000000,26.6683,26.7485,26.6594,26.7396,14986.7,0
+BOAT.US,D,20240401,000000,26.7396,26.8591,26.7324,26.7984,25921,0
+BOAT.US,D,20240402,000000,26.8733,26.8912,26.7485,26.8822,17725.3,0
+BOAT.US,D,20240403,000000,27.016,27.622,27.016,27.5775,58706.1,0
+BOAT.US,D,20240404,000000,27.6488,27.6488,27.2361,27.2745,23465.1,0
+BOAT.US,D,20240405,000000,27.2299,27.3098,27.0962,27.1864,19196.2,0
+BOAT.US,D,20240408,000000,27.2655,27.2655,27.0784,27.0962,17613.1,0
+BOAT.US,D,20240409,000000,27.1674,27.1853,26.8109,26.8466,16040.2,0
+BOAT.US,D,20240410,000000,26.7396,26.9892,26.7396,26.9001,11160.9,0
+BOAT.US,D,20240411,000000,27.5062,27.6577,27.3547,27.6043,22892.9,0
+BOAT.US,D,20240412,000000,27.4972,27.6131,27.0249,27.0694,17799.4,0
+BOAT.US,D,20240415,000000,27.2745,27.3725,27.0426,27.0426,10099.6,0
+BOAT.US,D,20240416,000000,26.7574,26.9001,26.5614,26.7219,11246.2,0
+BOAT.US,D,20240417,000000,26.9892,27.1318,26.9001,26.9468,13475.5,0
+BOAT.US,D,20240418,000000,26.9001,26.9714,26.675,26.7396,8683.74,0
+BOAT.US,D,20240419,000000,27.1229,27.3724,27.1229,27.2745,10511.3,0
+BOAT.US,D,20240422,000000,27.3635,27.7112,27.3635,27.6577,17156.5,0
+BOAT.US,D,20240423,000000,27.5775,27.9429,27.5775,27.9161,12952.6,0
+BOAT.US,D,20240424,000000,27.9518,28.0856,27.8538,27.9341,16919.8,0
+BOAT.US,D,20240425,000000,27.8538,28.2459,27.7843,28.1479,24856.3,0
+BOAT.US,D,20240426,000000,28.4777,28.7228,28.4599,28.5955,20149.8,0
+BOAT.US,D,20240429,000000,28.7005,28.9413,28.7005,28.9145,10758.1,0
+BOAT.US,D,20240430,000000,29.1194,29.3602,28.9679,29.0481,16325.2,0
+BOAT.US,D,20240501,000000,28.8699,29.057,28.549,28.8966,6009.05,0
+BOAT.US,D,20240502,000000,29.0304,29.4582,29.0304,29.4225,12648.6,0
+BOAT.US,D,20240503,000000,29.5919,29.7077,29.5018,29.6543,11654.6,0
+BOAT.US,D,20240506,000000,29.7701,29.8592,29.7021,29.7634,13408.1,0
+BOAT.US,D,20240507,000000,29.9038,30.2065,29.8771,30.1623,20084.7,0
+BOAT.US,D,20240508,000000,30.1623,30.7506,30.1623,30.7327,21195.5,0
+BOAT.US,D,20240509,000000,31.0714,31.7309,31.0714,31.5706,43941.5,0
+BOAT.US,D,20240510,000000,31.9182,32.1678,31.9182,31.9449,41835.6,0
+BOAT.US,D,20240513,000000,32.2569,32.6134,32.2569,32.5599,39659.1,0
+BOAT.US,D,20240514,000000,32.5778,32.6669,32.3728,32.6669,28972.7,0
+BOAT.US,D,20240515,000000,32.8273,32.8451,32.56,32.7828,14985.6,0
+BOAT.US,D,20240516,000000,32.6402,32.773,32.4441,32.6669,30140.6,0
+BOAT.US,D,20240517,000000,32.7122,32.7828,32.58,32.7471,17135.2,0
+BOAT.US,D,20240520,000000,32.8184,33.1125,32.8184,33.0412,22001,0
+BOAT.US,D,20240521,000000,33.0235,33.2462,32.97,33.2462,22317.4,0
+BOAT.US,D,20240522,000000,32.8095,32.8095,32.3193,32.4441,65592.5,0
+BOAT.US,D,20240523,000000,32.7471,32.885,32.3728,32.4975,17423.5,0
+BOAT.US,D,20240524,000000,32.8987,33.3696,32.8987,33.3265,44872.7,0
+BOAT.US,D,20240528,000000,34.1287,34.2624,33.9148,34.1109,40931.3,0
+BOAT.US,D,20240529,000000,33.9593,34.0351,33.8079,33.8702,25413.9,0
+BOAT.US,D,20240530,000000,33.7379,33.9593,33.6563,33.9593,28832.4,0
+BOAT.US,D,20240531,000000,34.1554,34.2472,33.9415,34.1465,23972.2,0
+BOAT.US,D,20240603,000000,34.6011,34.61,34.1465,34.5119,84259.2,0
+BOAT.US,D,20240604,000000,34.4495,34.4495,33.8792,33.9147,81013.4,0
+BOAT.US,D,20240605,000000,34.0039,34.2977,33.9147,34.2523,20165.5,0
+BOAT.US,D,20240606,000000,34.3782,34.3782,33.9147,34.0217,44044.7,0
+BOAT.US,D,20240607,000000,33.9326,34.0039,33.7098,33.7632,30525.4,0
+BOAT.US,D,20240610,000000,33.6651,33.9504,33.5315,33.8324,16770.6,0
+BOAT.US,D,20240611,000000,32.5778,32.5778,31.9092,31.936,68687.9,0
+BOAT.US,D,20240612,000000,32.5154,32.5778,32.2857,32.5566,28403.9,0
+BOAT.US,D,20240613,000000,32.2658,32.2658,31.6195,31.7042,30904.6,0
+BOAT.US,D,20240614,000000,31.8201,31.8903,31.4903,31.4994,17303.5,0
+BOAT.US,D,20240617,000000,31.5171,31.7844,31.4903,31.7696,12503.9,0
+BOAT.US,D,20240618,000000,32.034,32.5599,32.034,32.4263,8709.54,0
+BOAT.US,D,20240620,000000,32.8007,33.2196,32.721,33.0324,38594.4,0
+BOAT.US,D,20240621,000000,33.0145,33.0769,32.8719,33.0324,20678.2,0
+BOAT.US,D,20240624,000000,33.1393,33.4246,32.961,33.371,53263.6,0
+BOAT.US,D,20240625,000000,33.2106,33.2641,32.9877,33.068,27692.6,0
+BOAT.US,D,20240626,000000,33.2251,33.4339,33.03,33.334,54875.7,0
+BOAT.US,D,20240627,000000,33.4157,33.4157,32.9801,32.9801,37168.5,0
+BOAT.US,D,20240628,000000,33.5519,33.6516,33.1888,33.1888,17722.6,0
+BOAT.US,D,20240701,000000,33.6245,33.6245,33.4051,33.5791,18947.8,0
+BOAT.US,D,20240702,000000,33.8967,34.0872,33.8967,33.933,17054.8,0
+BOAT.US,D,20240703,000000,34.2597,34.4866,34.2581,34.414,12712.3,0
+BOAT.US,D,20240705,000000,33.7606,33.7606,33.1888,33.2251,24299.7,0
+BOAT.US,D,20240708,000000,32.4355,32.4355,31.7622,31.7912,92782.5,0
+BOAT.US,D,20240709,000000,31.7186,31.7821,31.4191,31.6006,71623.1,0
+BOAT.US,D,20240710,000000,31.7458,31.9364,31.4464,31.8874,14546.9,0
+BOAT.US,D,20240711,000000,31.4917,31.5098,31.2104,31.2739,57044.2,0
+BOAT.US,D,20240712,000000,31.1741,31.3011,30.811,30.8564,23058.9,0
+BOAT.US,D,20240715,000000,30.8564,31.1377,30.7204,30.7475,46780.2,0
+BOAT.US,D,20240716,000000,30.8927,31.292,30.7049,31.1287,13874.8,0
+BOAT.US,D,20240717,000000,31.0742,31.0742,30.7566,30.7566,10598.9,0
+BOAT.US,D,20240718,000000,31.0561,31.0561,30.3664,30.3664,21435.9,0
+BOAT.US,D,20240719,000000,30.203,30.203,29.8219,30.0397,30141.8,0
+BOAT.US,D,20240722,000000,30.4026,31.0833,30.4026,31.0833,39998.1,0
+BOAT.US,D,20240723,000000,30.8474,30.8746,30.6386,30.8746,8104.31,0
+BOAT.US,D,20240724,000000,30.7656,30.9835,30.1668,30.3306,5664.75,0
+BOAT.US,D,20240725,000000,30.2393,30.2393,29.9488,29.9488,10294.8,0
+BOAT.US,D,20240726,000000,29.9488,30.0088,29.8523,29.9035,9302.05,0
+BOAT.US,D,20240729,000000,30.33,30.6023,30.2303,30.2756,14251.6,0
+BOAT.US,D,20240730,000000,30.3754,30.6568,30.262,30.6204,12267.2,0
+BOAT.US,D,20240731,000000,31.2467,31.2558,31.0107,31.0107,5951.24,0
+BOAT.US,D,20240801,000000,31.3284,31.3284,30.4299,30.5478,17714.8,0
+BOAT.US,D,20240802,000000,30.4208,30.4208,29.5223,29.722,19956.1,0
+BOAT.US,D,20240805,000000,28.4514,28.9324,27.7617,28.642,36663.8,0
+BOAT.US,D,20240806,000000,28.8054,29.3136,28.7872,29.0413,8232.12,0
+BOAT.US,D,20240807,000000,29.6948,29.6948,28.8961,29.1412,15854.9,0
+BOAT.US,D,20240808,000000,29.1865,29.2591,28.9326,29.0504,10158.2,0
+BOAT.US,D,20240809,000000,29.2138,29.2546,29.0504,29.2319,7784.76,0
+BOAT.US,D,20240812,000000,29.6584,29.9035,29.604,29.6222,24294.1,0
+BOAT.US,D,20240813,000000,29.9488,29.9488,29.6131,29.722,7956.65,0
+BOAT.US,D,20240814,000000,30.1213,30.2272,29.958,29.958,7485.05,0
+BOAT.US,D,20240815,000000,30.3845,30.6022,30.1123,30.5751,21864.5,0
+BOAT.US,D,20240816,000000,30.4117,30.5206,30.321,30.5116,14759.6,0
+BOAT.US,D,20240819,000000,30.5388,30.9835,30.5388,30.9018,12875.4,0
+BOAT.US,D,20240820,000000,31.5007,31.5007,30.2393,30.33,7225.01,0
+BOAT.US,D,20240821,000000,30.5388,30.6749,30.4752,30.5116,8224.41,0
+BOAT.US,D,20240822,000000,30.4299,30.6976,30.2938,30.3391,11446.3,0
+BOAT.US,D,20240823,000000,30.2574,30.6204,30.2574,30.5751,5616.27,0
+BOAT.US,D,20240826,000000,30.5388,30.7475,30.4662,30.4841,7012.34,0
+BOAT.US,D,20240827,000000,30.6114,30.7838,30.5116,30.6632,10187.9,0
+BOAT.US,D,20240828,000000,30.4117,30.4117,30.0215,30.153,8730.17,0
+BOAT.US,D,20240829,000000,29.9761,30.3426,29.9761,30.2811,5888.43,0
+BOAT.US,D,20240830,000000,30.448,30.651,30.4299,30.5474,7544.55,0
+BOAT.US,D,20240903,000000,29.7492,29.7492,29.3701,29.4906,11801.1,0
+BOAT.US,D,20240904,000000,29.4951,29.858,29.3952,29.3952,7499.37,0
+BOAT.US,D,20240905,000000,29.3136,29.4767,29.2501,29.2773,9387.99,0
+BOAT.US,D,20240906,000000,29.3136,29.3136,28.6887,28.7798,7334.09,0
+BOAT.US,D,20240909,000000,28.6965,28.7994,28.6242,28.7142,6069.14,0
+BOAT.US,D,20240910,000000,28.7691,28.7691,28.2246,28.3926,6073.54,0
+BOAT.US,D,20240911,000000,28.4605,28.8598,28.3244,28.8345,7806.8,0
+BOAT.US,D,20240912,000000,29.0595,29.4951,29.0595,29.2515,13321.7,0
+BOAT.US,D,20240913,000000,29.731,29.858,29.5677,29.7025,4673.06,0
+BOAT.US,D,20240916,000000,30.0941,30.1757,29.8672,30.1077,10176.9,0
+BOAT.US,D,20240917,000000,30.439,30.5206,30.3572,30.4571,22797.8,0
+BOAT.US,D,20240918,000000,30.6204,30.9018,30.5388,30.6204,8170.42,0
+BOAT.US,D,20240919,000000,31.2467,31.5271,31.0107,31.4736,17684,0
+BOAT.US,D,20240920,000000,31.292,31.292,30.8927,31.1287,7911.48,0
+BOAT.US,D,20240923,000000,31.2285,31.5279,31.1355,31.5098,6693.9,0
+BOAT.US,D,20240924,000000,32.1088,32.5535,32.1088,32.5535,9200.67,0
+BOAT.US,D,20240925,000000,32.3175,32.3993,31.9364,31.9772,10671.6,0
+BOAT.US,D,20240926,000000,32.5488,32.916,32.3924,32.8617,7839.28,0
+BOAT.US,D,20240927,000000,32.8157,33.2114,32.6409,32.7542,30290,0
+BOAT.US,D,20240930,000000,32.7512,33.0457,32.5857,32.6878,14053.9,0
+BOAT.US,D,20241001,000000,32.6592,32.8801,32.3822,32.6649,22118.2,0
+BOAT.US,D,20241002,000000,33.0917,33.2206,32.9078,32.9998,11064.5,0
+BOAT.US,D,20241003,000000,32.9905,33.018,32.7973,32.9164,7531.75,0
+BOAT.US,D,20241004,000000,31.8862,31.8862,31.5458,31.6562,26268.2,0
+BOAT.US,D,20241007,000000,31.7942,32.1255,31.716,31.9751,8988.98,0
+BOAT.US,D,20241008,000000,31.6562,31.6562,31.279,31.3526,8054.44,0
+BOAT.US,D,20241009,000000,31.0672,31.0672,30.8114,31.01,12769.5,0
+BOAT.US,D,20241010,000000,31.1868,31.196,31.012,31.1776,10397.3,0
+BOAT.US,D,20241011,000000,31.2513,31.288,31.1132,31.1984,8141.37,0
+BOAT.US,D,20241014,000000,31.2881,31.2881,31.104,31.2144,5129.11,0
+BOAT.US,D,20241015,000000,30.7267,30.7267,30.2114,30.2372,12645.6,0
+BOAT.US,D,20241016,000000,30.4783,30.7082,30.4231,30.5427,35134.4,0
+BOAT.US,D,20241017,000000,30.5753,30.5753,30.2943,30.4138,7562.17,0
+BOAT.US,D,20241018,000000,30.8464,31.0488,30.7636,30.8499,16479.4,0
+BOAT.US,D,20241021,000000,31.1224,31.2237,30.8464,31.1776,42184.7,0
+BOAT.US,D,20241022,000000,31.2421,31.2421,30.8924,30.979,6557,0
+BOAT.US,D,20241023,000000,30.4046,30.4046,29.8066,29.9077,15419.9,0
+BOAT.US,D,20241024,000000,29.9445,29.9445,29.7514,29.874,6792.81,0
+BOAT.US,D,20241025,000000,29.8893,30.0918,29.8341,29.8856,11789.3,0
+BOAT.US,D,20241028,000000,29.8249,29.8893,29.8157,29.8571,4457.54,0
+BOAT.US,D,20241029,000000,29.7881,29.8065,29.604,29.7421,14081.1,0
+BOAT.US,D,20241030,000000,29.4568,29.4568,28.9139,29.0151,15425.3,0
+BOAT.US,D,20241031,000000,29.3188,29.7053,29.2175,29.6961,11000.4,0
+BOAT.US,D,20241101,000000,30.0365,30.1194,29.8157,29.9812,6024.53,0
+BOAT.US,D,20241104,000000,29.9629,30.1286,29.8893,29.8893,8197.88,0
+BOAT.US,D,20241105,000000,30.2298,30.3126,30.1746,30.2759,5605.07,0
+BOAT.US,D,20241106,000000,29.4016,29.6869,29.2267,29.5687,27371.2,0
+BOAT.US,D,20241107,000000,30.2206,30.3862,30.1011,30.2252,13719.2,0
+BOAT.US,D,20241108,000000,29.9721,29.9721,29.5948,29.6884,20207.8,0
+BOAT.US,D,20241111,000000,29.512,29.6132,29.3832,29.397,9376.92,0
+BOAT.US,D,20241112,000000,29.2635,29.3073,28.9875,29.0703,8841.19,0
+BOAT.US,D,20241113,000000,29.4476,29.6777,29.3372,29.5788,13880.1,0
+BOAT.US,D,20241114,000000,29.9804,30.055,29.8002,29.8002,9934.39,0
+BOAT.US,D,20241115,000000,30.0734,30.1194,29.7785,29.7785,11907.7,0
+BOAT.US,D,20241118,000000,30.2612,30.4415,30.1286,30.3678,9702.93,0
+BOAT.US,D,20241119,000000,30.1444,30.3621,30.1444,30.2804,7890.35,0
+BOAT.US,D,20241120,000000,30.4322,30.4599,30.2022,30.2123,5076.95,0
+BOAT.US,D,20241121,000000,29.9767,30.1562,29.7054,29.8433,10174.5,0
+BOAT.US,D,20241122,000000,29.6777,29.6961,29.512,29.632,9685.54,0
+BOAT.US,D,20241125,000000,29.4936,29.5396,29.0629,29.1715,11064.5,0
+BOAT.US,D,20241126,000000,29.0092,29.0703,28.6378,28.6378,10165.8,0
+BOAT.US,D,20241127,000000,28.3433,28.5274,28.2973,28.3203,9772.47,0
+BOAT.US,D,20241129,000000,28.2973,28.3157,28.2569,28.265,8022.93,0
+BOAT.US,D,20241202,000000,28.1721,28.3341,28.1132,28.307,31897.2,0
+BOAT.US,D,20241203,000000,28.5182,28.7481,28.4721,28.6101,10124.5,0
+BOAT.US,D,20241204,000000,28.4813,28.6286,28.2974,28.3663,10833,0
+BOAT.US,D,20241205,000000,28.5366,28.5366,28.4056,28.4518,13942,0
+BOAT.US,D,20241206,000000,28.2605,28.4353,27.9292,28.0147,15456.8,0
+BOAT.US,D,20241209,000000,28.5182,28.5182,28.2932,28.2932,7257.91,0
+BOAT.US,D,20241210,000000,28.1132,28.1777,28.012,28.0764,15699.2,0
+BOAT.US,D,20241211,000000,27.8372,28.1317,27.6347,27.723,24720.7,0
+BOAT.US,D,20241212,000000,27.5734,27.5734,27.4415,27.5017,26846.3,0
+BOAT.US,D,20241213,000000,27.8464,27.8924,27.6163,27.8259,18686.4,0
+BOAT.US,D,20241216,000000,27.4277,27.5795,27.2942,27.3847,28002.5,0
+BOAT.US,D,20241217,000000,27.055,27.055,26.7605,26.9613,20776.1,0
+BOAT.US,D,20241218,000000,27.1746,27.2655,26.5673,26.6916,22147.5,0
+BOAT.US,D,20241219,000000,26.7421,26.8801,26.5212,26.5709,18688.6,0
+BOAT.US,D,20241220,000000,26.5028,26.7881,26.374,26.5765,10583.1,0
+BOAT.US,D,20241223,000000,26.9323,27.4415,26.7605,27.4415,18338.7,0
+BOAT.US,D,20241224,000000,27.8906,27.9568,27.6252,27.9568,13742.1,0
+BOAT.US,D,20241226,000000,27.92,28.0212,27.8188,27.92,26387.7,0
+BOAT.US,D,20241227,000000,27.83,28,27.65,27.81,33380,0
+BOAT.US,D,20241230,000000,27.815,27.89,27.6514,27.7753,60014,0
+BOAT.US,D,20241231,000000,27.94,28.02,27.7793,27.9653,29701,0
+BOAT.US,D,20250102,000000,28.47,28.7366,28.29,28.54,11175,0
+BOAT.US,D,20250103,000000,28.856,28.856,28.3196,28.45,41402,0
+BOAT.US,D,20250106,000000,28.7,28.74,28.28,28.28,7889,0
+BOAT.US,D,20250107,000000,28.38,28.5334,28.3,28.5334,4603,0
+BOAT.US,D,20250108,000000,28.3,28.33,28.016,28.3155,15909,0
+BOAT.US,D,20250110,000000,28.4,28.46,28.25,28.41,32251,0
+BOAT.US,D,20250113,000000,28.4,28.5695,28.3,28.5695,10108,0
+BOAT.US,D,20250114,000000,28.47,28.63,28.43,28.6112,11288,0
+BOAT.US,D,20250115,000000,28.715,28.81,28.5665,28.61,10474,0
+BOAT.US,D,20250116,000000,28.42,28.42,27.84,27.9243,23124,0
+BOAT.US,D,20250117,000000,27.44,27.82,27.27,27.56,38806,0
+BOAT.US,D,20250121,000000,27.25,27.42,26.96,27.05,27899,0
+BOAT.US,D,20250122,000000,27.0479,27.05,26.9,26.9,30941,0
+BOAT.US,D,20250123,000000,27.105,27.3033,27.09,27.19,11020,0
+BOAT.US,D,20250124,000000,27.15,27.23,26.81,26.86,13928,0
+BOAT.US,D,20250127,000000,27,27.25,26.82,27.053,11713,0
+BOAT.US,D,20250128,000000,27.09,27.0928,26.7,26.9226,17531,0
+BOAT.US,D,20250129,000000,27.0059,27.46,26.96,27.2755,9256,0
+BOAT.US,D,20250130,000000,27.5899,27.73,27.26,27.63,6788,0
+BOAT.US,D,20250131,000000,27.4589,27.86,27.3959,27.6563,11351,0
+BOAT.US,D,20250203,000000,27,27.35,26.81,27.1724,25528,0
+BOAT.US,D,20250204,000000,27.5,28.035,27.26,27.92,18421,0
+BOAT.US,D,20250205,000000,27.85,28.0586,27.79,28.0306,10296,0
+BOAT.US,D,20250206,000000,28.06,28.14,27.6111,27.7227,13672,0
+BOAT.US,D,20250207,000000,27.8101,28.0844,27.6996,27.75,10265,0
+BOAT.US,D,20250210,000000,28,28.12,27.7565,28.0991,10791,0
+BOAT.US,D,20250211,000000,28.31,28.52,28.24,28.4489,15071,0
+BOAT.US,D,20250212,000000,28.45,28.55,28.31,28.38,12491,0
+BOAT.US,D,20250213,000000,27.945,28.18,27.83,28.0003,18199,0
+BOAT.US,D,20250214,000000,28.19,28.4138,27.93,28.0501,13319,0
+BOAT.US,D,20250218,000000,28.15,28.28,28.01,28.0909,9459,0
+BOAT.US,D,20250219,000000,27.94,28,27.7586,27.8413,8795,0
+BOAT.US,D,20250220,000000,27.8,27.9428,27.8,27.94,8233,0
+BOAT.US,D,20250221,000000,27.85,27.85,27.53,27.555,12506,0
+BOAT.US,D,20250224,000000,27.54,27.6456,27.53,27.6456,5293,0
+BOAT.US,D,20250225,000000,27.9133,27.95,27.58,27.6691,6713,0
+BOAT.US,D,20250226,000000,27.69,27.99,27.52,27.6249,10467,0
+BOAT.US,D,20250227,000000,27.5,27.5946,27.0164,27.0485,18507,0
+BOAT.US,D,20250228,000000,26.87,27.1989,26.835,26.9588,10549,0
+BOAT.US,D,20250303,000000,27.18,27.2905,26.6,26.68,13427,0
+BOAT.US,D,20250304,000000,26.6,27.2594,26.52,27.0796,21199,0
+BOAT.US,D,20250305,000000,27.38,27.38,26.9121,27.1358,11445,0
+BOAT.US,D,20250306,000000,27.202,27.3488,26.91,27.1756,10116,0
+BOAT.US,D,20250307,000000,27.435,27.7974,27.34,27.6,22517,0
+BOAT.US,D,20250310,000000,27.4619,27.5,26.92,27.3299,11352,0
+BOAT.US,D,20250311,000000,27.4072,27.4072,27.03,27.2106,6036,0
+BOAT.US,D,20250312,000000,27.24,27.33,27.036,27.27,6734,0
+BOAT.US,D,20250313,000000,27.1866,27.375,27.04,27.084,10831,0
+BOAT.US,D,20250314,000000,27,27.18,26.9,27.1731,6212,0
+BOAT.US,D,20250317,000000,27.765,27.918,27.48,27.6618,30158,0
+BOAT.US,D,20250318,000000,27.4876,27.7,27.4701,27.6,4402,0
+BOAT.US,D,20250319,000000,27.87,27.95,27.72,27.9396,4754,0
+BOAT.US,D,20250320,000000,27.505,27.88,27.505,27.8599,14211,0
+BOAT.US,D,20250321,000000,27.635,27.68,27.2837,27.4425,5347,0
+BOAT.US,D,20250324,000000,27.68,27.81,27.4512,27.6888,14454,0
+BOAT.US,D,20250325,000000,27.8,27.89,27.71,27.75,20322,0
+BOAT.US,D,20250326,000000,27.7285,27.75,27.6267,27.645,3475,0
+BOAT.US,D,20250327,000000,27.5,27.5,26.62,26.83,11452,0
+BOAT.US,D,20250328,000000,26.715,26.745,26.51,26.6066,16226,0
+BOAT.US,D,20250331,000000,26.33,26.41,26.03,26.32,30356,0
+BOAT.US,D,20250401,000000,26.56,26.7689,26.48,26.6063,11044,0
+BOAT.US,D,20250402,000000,26.475,26.62,26.3997,26.6083,8732,0
+BOAT.US,D,20250403,000000,25.38,25.5,24.7501,24.8226,31179,0
+BOAT.US,D,20250404,000000,23.98,24.05,22.645,23.02,51759,0
+BOAT.US,D,20250407,000000,22.45,23.7494,22.16,23.2914,28548,0
+BOAT.US,D,20250408,000000,23.5,23.84,22.37,22.4526,16655,0
+BOAT.US,D,20250409,000000,22.62,24.225,22.2201,24.1917,10345,0
+BOAT.US,D,20250410,000000,24.0295,24.04,23.495,23.6416,7113,0
+BOAT.US,D,20250411,000000,24.2,25.2,24.2,25.1872,25899,0
+BOAT.US,D,20250414,000000,25.15,25.27,25.0101,25.1605,22641,0
+BOAT.US,D,20250415,000000,25.0431,25.65,24.7501,24.8614,6723,0
+BOAT.US,D,20250416,000000,24.8,24.8818,24.48,24.621,10192,0
+BOAT.US,D,20250417,000000,24.865,25.14,24.63,25.0451,24924,0
+BOAT.US,D,20250421,000000,24.786,24.925,24.65,24.7053,6600,0
+BOAT.US,D,20250422,000000,24.67,25.0495,24.63,24.8854,13848,0
+BOAT.US,D,20250423,000000,25.16,25.57,25.16,25.4499,13497,0
+BOAT.US,D,20250424,000000,25.6475,25.8133,25.3657,25.8133,6574,0
+BOAT.US,D,20250425,000000,25.99,26.25,25.85,26.1049,18086,0
+BOAT.US,D,20250428,000000,26.2,26.3354,26.06,26.2296,19340,0
+BOAT.US,D,20250429,000000,26.13,26.5709,26.08,26.4801,28019,0
+BOAT.US,D,20250430,000000,26.022,26.24,26,26.24,11700,0
+BOAT.US,D,20250501,000000,26.53,26.53,26.148,26.2465,7348,0
+BOAT.US,D,20250502,000000,26.76,26.94,26.4617,26.9283,24609,0
+BOAT.US,D,20250505,000000,26.94,27.2374,26.84,27.0098,11656,0
+BOAT.US,D,20250506,000000,26.9327,27.06,26.8694,26.8694,4279,0
+BOAT.US,D,20250507,000000,26.564,26.8984,26.44,26.6842,25117,0
+BOAT.US,D,20250508,000000,26.66,26.78,26.38,26.4975,34001,0
+BOAT.US,D,20250509,000000,26.9282,26.95,26.62,26.7465,16737,0
+BOAT.US,D,20250512,000000,28.265,28.265,27.8,28.06,23771,0
+BOAT.US,D,20250513,000000,28.461,28.69,28.2,28.57,22623,0
+BOAT.US,D,20250514,000000,29.15,29.3888,29.065,29.065,18425,0
+BOAT.US,D,20250515,000000,29.22,29.33,29.06,29.3,12527,0
+BOAT.US,D,20250516,000000,29.92,30.03,29.7,29.9949,101768,0
+BOAT.US,D,20250519,000000,29.93,30.01,29.66,29.85,37841,0
+BOAT.US,D,20250520,000000,29.914,29.94,29.79,29.869,13179,0
+BOAT.US,D,20250521,000000,29.95,29.95,29.65,29.65,15253,0
+BOAT.US,D,20250522,000000,29.6,29.65,29.32,29.32,9400,0
+BOAT.US,D,20250523,000000,29.185,29.7799,29.12,29.7205,10017,0
+BOAT.US,D,20250527,000000,29.56,29.77,29.51,29.6064,22957,0
+BOAT.US,D,20250528,000000,29.27,29.38,28.88,28.95,14700,0
+BOAT.US,D,20250529,000000,29.32,29.5,28.99,29.18,35395,0
+BOAT.US,D,20250530,000000,29.385,29.39,29.14,29.39,15844,0
+BOAT.US,D,20250602,000000,29.475,29.7629,29.3834,29.71,10778,0
+BOAT.US,D,20250603,000000,29.29,29.55,29.23,29.4214,7344,0
+BOAT.US,D,20250604,000000,29.7095,29.7096,29.35,29.5135,8955,0
+BOAT.US,D,20250605,000000,29.415,29.415,29.15,29.18,9885,0
+BOAT.US,D,20250606,000000,29.48,29.5,29.2,29.378,23325,0
+BOAT.US,D,20250609,000000,29.445,29.66,29.406,29.65,8116,0
+BOAT.US,D,20250610,000000,29.6,29.61,29.5,29.575,3076,0
+BOAT.US,D,20250611,000000,29.615,29.81,29.615,29.81,7085,0
+BOAT.US,D,20250612,000000,29.8912,30.11,29.89,30.045,8021,0
+BOAT.US,D,20250613,000000,30.83,30.99,30.41,30.99,28773,0
+BOAT.US,D,20250616,000000,31.2,31.2,30.56,30.62,20666,0
+BOAT.US,D,20250617,000000,30.5931,30.7986,30.5931,30.6899,11361,0
+BOAT.US,D,20250618,000000,30.7,30.7,30.49,30.5402,14476,0
+BOAT.US,D,20250620,000000,30.49,30.76,29.99,30.0682,14207,0
+BOAT.US,D,20250623,000000,30.55,30.55,30.15,30.31,20657,0
+BOAT.US,D,20250624,000000,29.55,29.97,29.33,29.4,24335,0
+BOAT.US,D,20250625,000000,29.35,29.45,29.17,29.41,6004,0
+BOAT.US,D,20250626,000000,29.42,29.65,29.4101,29.47,9490,0
+BOAT.US,D,20250627,000000,28.7,28.95,28.59,28.67,20533,0
+BOAT.US,D,20250630,000000,28.4801,28.72,28.3,28.43,30725,0
+BOAT.US,D,20250701,000000,28.5078,28.58,28.365,28.51,7631,0
+BOAT.US,D,20250702,000000,28.6876,29.06,28.52,29.06,5405,0
+BOAT.US,D,20250703,000000,29.16,29.25,29.08,29.205,4416,0
+BOAT.US,D,20250707,000000,29.13,29.6,29.13,29.3678,23837,0
+BOAT.US,D,20250708,000000,29.3396,29.415,29.3396,29.4,4703,0
+BOAT.US,D,20250709,000000,29.37,29.4004,29.0775,29.2568,7380,0
+BOAT.US,D,20250710,000000,29.3,29.589,29.2635,29.505,7564,0
+BOAT.US,D,20250711,000000,28.9601,29.9861,28.9601,29.94,2959,0
+BOAT.US,D,20250714,000000,29.8,29.96,29.58,29.7369,5016,0
+BOAT.US,D,20250715,000000,29.695,29.8078,29.35,29.4374,4359,0
+BOAT.US,D,20250716,000000,29.42,29.5149,29.2923,29.5149,4588,0
+BOAT.US,D,20250717,000000,29.368,29.6449,29.35,29.6449,2968,0
+BOAT.US,D,20250718,000000,29.73,29.8,29.6381,29.6381,4185,0
+BOAT.US,D,20250721,000000,29.52,29.75,29.52,29.6124,9210,0
+BOAT.US,D,20250722,000000,29.75,30.07,29.68,30.0227,10172,0
+BOAT.US,D,20250723,000000,30.22,30.875,29.99,30.852,6650,0
+BOAT.US,D,20250724,000000,30.8124,31,30.7501,30.9472,17467,0
+BOAT.US,D,20250725,000000,30.8641,30.9609,30.79,30.9609,3243,0
+BOAT.US,D,20250728,000000,30.7815,30.835,30.64,30.8037,3576,0
+BOAT.US,D,20250729,000000,30.8404,30.8404,30.67,30.7454,5597,0
+BOAT.US,D,20250730,000000,30.75,30.751,30.22,30.369,6584,0
+BOAT.US,D,20250731,000000,29.93,30.2799,29.93,30.0586,7466,0
+BOAT.US,D,20250801,000000,30.105,30.105,29.68,29.9256,14146,0
+BOAT.US,D,20250804,000000,30.25,30.55,30,30.43,7901,0
+BOAT.US,D,20250805,000000,30.8577,31.1324,30.71,31.1324,13935,0
+BOAT.US,D,20250806,000000,31.345,31.36,31.1872,31.1872,109607,0
+BOAT.US,D,20250807,000000,31.45,31.45,31.11,31.14,7217,0
+BOAT.US,D,20250808,000000,31.4175,31.5557,31.0309,31.1135,8822,0
+BOAT.US,D,20250811,000000,30.6101,30.98,30.58,30.7057,10236,0
+BOAT.US,D,20250812,000000,31.1693,31.2535,31.1693,31.215,4904,0
+BOAT.US,D,20250813,000000,31.25,31.36,31.25,31.3182,6834,0
+BOAT.US,D,20250814,000000,30.95,31.135,30.84,30.9446,5472,0
+BOAT.US,D,20250815,000000,30.7,31.018,30.7,30.8177,3955,0
+BOAT.US,D,20250818,000000,30.77,31.07,30.68,31.0592,5979,0
+BOAT.US,D,20250819,000000,31.2007,31.2007,30.71,30.7615,6648,0
+BOAT.US,D,20250820,000000,30.8,31.3399,30.8,31.19,5499,0
+BOAT.US,D,20250821,000000,30.63,31.6,30.63,31.572,13120,0
+BOAT.US,D,20250822,000000,31.74,32.2499,31.65,32.1642,7516,0
+BOAT.US,D,20250825,000000,32.19,32.19,31.78,31.9136,6058,0
+BOAT.US,D,20250826,000000,31.98,32.18,31.56,31.7525,13361,0
+BOAT.US,D,20250827,000000,31.82,31.82,31.6,31.7184,4096,0
+BOAT.US,D,20250828,000000,31.625,32.14,31.625,31.98,6949,0
+BOAT.US,D,20250829,000000,31.8,31.8,31.3879,31.5704,12085,0
+BOAT.US,D,20250902,000000,31.61,31.71,31.4,31.5201,6807,0
+BOAT.US,D,20250903,000000,31.91,31.93,31.4653,31.8125,11690,0
+BOAT.US,D,20250904,000000,31.5789,31.94,31.5789,31.86,10501,0
+BOAT.US,D,20250905,000000,32,32.1873,31.81,32.0324,23789,0
+BOAT.US,D,20250908,000000,32.63,33,32.45,32.9959,42201,0
+BOAT.US,D,20250909,000000,33,33,32.572,32.9226,13421,0
+BOAT.US,D,20250910,000000,32.82,32.96,32.3,32.65,8422,0
+BOAT.US,D,20250911,000000,32.7894,33.018,32.66,33.018,6151,0
+BOAT.US,D,20250912,000000,33.2,33.27,33.081,33.23,13339,0
+BOAT.US,D,20250915,000000,33.16,33.6907,32.85,33.62,14538,0
+BOAT.US,D,20250916,000000,33.87,33.87,33.55,33.6395,5900,0
+BOAT.US,D,20250917,000000,33.569,33.77,33.55,33.6515,7096,0
+BOAT.US,D,20250918,000000,33.6176,33.6566,33.4379,33.5549,5456,0
+BOAT.US,D,20250919,000000,33.305,33.49,32.85,32.85,16499,0
+BOAT.US,D,20250922,000000,32.6666,32.6666,32.4,32.4634,11403,0
+BOAT.US,D,20250923,000000,32.6656,33.0499,32.58,32.9,13623,0
+BOAT.US,D,20250924,000000,32.85,33.1,32.59,32.64,8460,0
+BOAT.US,D,20250925,000000,32.39,32.75,32.05,32.13,23147,0
+BOAT.US,D,20250926,000000,32.32,32.32,32.0501,32.2047,5245,0
+BOAT.US,D,20250929,000000,31.61,31.81,31.15,31.309,16050,0
+BOAT.US,D,20250930,000000,31.3653,31.3715,30.951,31.0462,10497,0
+BOAT.US,D,20251001,000000,31.29,31.41,30.93,31.33,12225,0
+BOAT.US,D,20251002,000000,31.1708,31.35,30.88,31.2042,14760,0
+BOAT.US,D,20251003,000000,31.021,31.34,31.0205,31.3398,4969,0
+BOAT.US,D,20251006,000000,31.24,31.24,30.88,30.9,16334,0
+BOAT.US,D,20251007,000000,30.56,30.8,30.15,30.1599,9702,0
+BOAT.US,D,20251008,000000,30.32,30.32,29.93,30.02,12723,0
+BOAT.US,D,20251009,000000,30.63,30.63,29.92,30,4162,0
+BOAT.US,D,20251010,000000,29.6901,30.1296,29.12,29.2724,12258,0
+BOAT.US,D,20251013,000000,29.47,29.87,29.41,29.65,12544,0
+BOAT.US,D,20251014,000000,29.485,29.8799,29.32,29.7453,43042,0
+BOAT.US,D,20251015,000000,29.88,30.0795,29.74,30.0124,112157,0
+BOAT.US,D,20251016,000000,30.17,30.55,30.15,30.2633,11903,0
+BOAT.US,D,20251017,000000,30.5968,30.5968,30,30.5463,3523,0
+BOAT.US,D,20251020,000000,30.85,30.8768,30.7031,30.775,6955,0
+BOAT.US,D,20251021,000000,30.4582,30.4582,30.2122,30.2122,4060,0
+BOAT.US,D,20251022,000000,30.8999,30.8999,30.195,30.4461,2130,0
+BOAT.US,D,20251023,000000,31,31.28,30.41,31.101,11807,0
+BOAT.US,D,20251024,000000,31.3599,31.3599,30.8299,30.8299,11819,0
+BOAT.US,D,20251027,000000,31.2838,31.45,31.06,31.2825,6843,0
+BOAT.US,D,20251028,000000,31.437,31.78,31.14,31.588,10773,0
+BOAT.US,D,20251029,000000,31.865,32.14,31.86,31.93,11469,0
+BOAT.US,D,20251030,000000,31.52,32,31.52,31.8,13351,0
+BOAT.US,D,20251031,000000,31.71,32.0903,31.71,32.0903,4798,0
+BOAT.US,D,20251103,000000,32.02,32.2,31.9301,32.0601,4982,0
+BOAT.US,D,20251104,000000,31.52,31.7,31.21,31.25,10563,0
+BOAT.US,D,20251105,000000,31.37,31.8452,31.37,31.7262,13403,0
+BOAT.US,D,20251106,000000,31.9,32,31.64,31.8782,41157,0
+BOAT.US,D,20251107,000000,31.9,32.3,31.9,32.2018,9598,0
+BOAT.US,D,20251110,000000,32.5,32.599,32.26,32.5103,17980,0
+BOAT.US,D,20251111,000000,32.54,32.885,32.4,32.47,3662,0
+BOAT.US,D,20251112,000000,32.6125,32.76,32.51,32.62,9083,0
+BOAT.US,D,20251113,000000,32.58,32.7073,32.37,32.5128,6901,0
+BOAT.US,D,20251114,000000,32.255,32.89,32.1785,32.5155,5635,0
+BOAT.US,D,20251117,000000,32.655,32.6675,32.34,32.4661,6531,0
+BOAT.US,D,20251118,000000,32.44,32.4499,32.1319,32.3227,4417,0
+BOAT.US,D,20251119,000000,32.4341,32.89,32.0542,32.295,7566,0
+BOAT.US,D,20251120,000000,32.19,32.74,31.61,31.7329,10991,0
+BOAT.US,D,20251121,000000,32,32.21,31.7256,32.144,4424,0
+BOAT.US,D,20251124,000000,32.25,32.2625,31.7719,31.967,4706,0
+BOAT.US,D,20251125,000000,32.04,32.4489,31.97,32.1447,7604,0
+BOAT.US,D,20251126,000000,32.5618,32.5618,31.8801,31.9508,6531,0
+BOAT.US,D,20251128,000000,32.11,32.25,32.07,32.1691,3185,0
+BOAT.US,D,20251201,000000,32.305,32.5543,32.21,32.314,11261,0
+BOAT.US,D,20251202,000000,32.225,32.37,32.2,32.369,2740,0
+BOAT.US,D,20251203,000000,32.6821,32.7699,32.579,32.6521,9761,0
+BOAT.US,D,20251204,000000,32.98,33.026,32.7072,32.7702,27375,0
+BOAT.US,D,20251205,000000,32.8508,32.93,32.69,32.719,6374,0
+BOAT.US,D,20251208,000000,32.845,33,32.753,32.85,7824,0
+BOAT.US,D,20251209,000000,32.87,32.88,32.65,32.69,13448,0
+BOAT.US,D,20251210,000000,32.82,32.9,32.33,32.6667,20873,0
+BOAT.US,D,20251211,000000,32.7,32.9,32.61,32.872,5098,0
+BOAT.US,D,20251212,000000,32.75,32.82,32.2879,32.4,7020,0
+BOAT.US,D,20251215,000000,32.2201,32.71,32.2201,32.56,8385,0
+BOAT.US,D,20251216,000000,32.6099,32.6099,32.1901,32.28,6833,0
+BOAT.US,D,20251217,000000,32.3,32.3,32.06,32.06,5781,0
+BOAT.US,D,20251218,000000,32.33,32.38,32.0801,32.1451,2626,0
+BOAT.US,D,20251219,000000,32.01,32.0683,31.61,31.61,9827,0
+BOAT.US,D,20251222,000000,31.81,32.1,31.68,32.1,4682,0
+BOAT.US,D,20251223,000000,32,32.2085,32,32.2085,6635,0
+BOAT.US,D,20251224,000000,32.229,32.4298,32.229,32.39,2489,0
+BOAT.US,D,20251226,000000,32.41,32.41,32.2068,32.375,3919,0
+BOAT.US,D,20251229,000000,32.4345,32.64,32.37,32.62,10224,0
+BOAT.US,D,20251230,000000,31.86,31.88,31.66,31.7174,12941,0
+BOAT.US,D,20251231,000000,31.5137,31.605,31.3,31.563,16246,0
+BOAT.US,D,20260102,000000,31.4645,31.57,31.25,31.5,7526,0
+BOAT.US,D,20260105,000000,31.292,31.6,31.28,31.416,14116,0
+BOAT.US,D,20260106,000000,31.7107,32.01,31.6,31.9199,17969,0
+BOAT.US,D,20260107,000000,32.15,32.75,32.13,32.75,12397,0
+BOAT.US,D,20260108,000000,32.75,33.25,32.75,33.25,26867,0
+BOAT.US,D,20260109,000000,33.29,33.5,33.07,33.23,10853,0
+BOAT.US,D,20260112,000000,33.4813,33.767,33.3713,33.767,8426,0
+BOAT.US,D,20260113,000000,33.79,34.1036,33.6907,33.7,14035,0
+BOAT.US,D,20260114,000000,34.005,34.29,33.85,34.05,20269,0
+BOAT.US,D,20260115,000000,33.95,34.01,33.36,33.8515,16165,0
+BOAT.US,D,20260116,000000,33.71,33.71,33.38,33.43,11787,0
+BOAT.US,D,20260120,000000,33.35,33.58,33.2,33.2933,13516,0
+BOAT.US,D,20260121,000000,33.7,34.05,33.4912,33.9469,6723,0
+BOAT.US,D,20260122,000000,34.0112,34.12,33.828,34.0502,16291,0
+BOAT.US,D,20260123,000000,34.12,34.24,33.93,34.1,10857,0
+BOAT.US,D,20260126,000000,34.3,34.6,34.2,34.25,18043,0
+BOAT.US,D,20260127,000000,34.82,35.04,34.45,34.8939,32878,0
+BOAT.US,D,20260128,000000,34.95,35.55,34.95,35.4568,22516,0
+BOAT.US,D,20260129,000000,35.98,36.28,35.285,36.03,32982,0
+BOAT.US,D,20260130,000000,35.815,35.925,35.5,35.81,261955,0
+BOAT.US,D,20260202,000000,35.83,36.01,35.5,35.975,73001,0
+BOAT.US,D,20260203,000000,36.495,36.495,35.53,36.1481,75591,0
+BOAT.US,D,20260204,000000,36.21,36.46,35.665,35.755,62760,0
+BOAT.US,D,20260205,000000,35.625,35.6799,35.37,35.37,25416,0
+BOAT.US,D,20260206,000000,36.0749,36.49,35.9,36.45,20884,0
+BOAT.US,D,20260209,000000,36.11,36.59,36.11,36.44,35195,0
+BOAT.US,D,20260210,000000,36.7386,36.7623,36.638,36.67,9786,0
+BOAT.US,D,20260211,000000,37,37.5,36.85,37.47,36615,0
+BOAT.US,D,20260212,000000,37.75,37.75,36.84,37.1297,26072,0
+BOAT.US,D,20260213,000000,37.0794,37.809,37.0794,37.809,30257,0
+BOAT.US,D,20260217,000000,37.91,38.4785,37.75,38.46,55379,0
+BOAT.US,D,20260218,000000,38.65,39.19,38.52,39.057,49912,0

daily/us/nyse etfs/1/btop.us.txt

@@ -0,0 +1,579 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTOP.US,D,20231004,000000,14.8948,14.9908,14.8829,14.9908,1718.92,0
+BTOP.US,D,20231005,000000,15.1338,15.1506,14.7574,14.8038,8321.8,0
+BTOP.US,D,20231006,000000,15.1027,15.1027,15.1027,15.1027,55.2332,0
+BTOP.US,D,20231009,000000,14.6797,14.6837,14.5842,14.6837,3680.53,0
+BTOP.US,D,20231010,000000,14.5367,14.5367,14.5367,14.5367,58.5806,0
+BTOP.US,D,20231011,000000,14.2679,14.336,14.2679,14.336,229.301,0
+BTOP.US,D,20231012,000000,14.2316,14.2316,14.142,14.1821,4042.06,0
+BTOP.US,D,20231013,000000,14.2706,14.2706,14.2706,14.2706,112.14,0
+BTOP.US,D,20231016,000000,15.331,15.6297,14.829,14.9385,2597.63,0
+BTOP.US,D,20231017,000000,14.8489,14.8489,14.8489,14.8489,40.1696,0
+BTOP.US,D,20231018,000000,14.8172,14.8172,14.8014,14.8014,1817.67,0
+BTOP.US,D,20231019,000000,14.9367,14.9784,14.9367,14.9668,1934.83,0
+BTOP.US,D,20231020,000000,15.3369,15.3658,15.3369,15.3658,1357.39,0
+BTOP.US,D,20231023,000000,15.9584,16.3326,15.9524,16.3326,15073.6,0
+BTOP.US,D,20231024,000000,17.3384,17.4998,17.2265,17.291,7610.46,0
+BTOP.US,D,20231025,000000,17.6013,17.7388,17.5416,17.6822,2575.87,0
+BTOP.US,D,20231026,000000,17.3887,17.4436,17.3805,17.4436,1025.99,0
+BTOP.US,D,20231027,000000,17.3205,17.3684,17.2494,17.2494,2272.93,0
+BTOP.US,D,20231030,000000,17.7448,17.7532,17.5894,17.605,1769.13,0
+BTOP.US,D,20231031,000000,17.6074,17.6746,17.4461,17.6746,3921.55,0
+BTOP.US,D,20231101,000000,17.6671,17.9598,17.449,17.8526,3176.74,0
+BTOP.US,D,20231102,000000,17.7328,17.8136,17.685,17.8136,1732.31,0
+BTOP.US,D,20231103,000000,17.5297,17.8164,17.5297,17.697,2535.7,0
+BTOP.US,D,20231106,000000,18.1869,18.2287,18.157,18.1732,1270.36,0
+BTOP.US,D,20231107,000000,17.9533,18.623,17.9479,18.5753,39193.8,0
+BTOP.US,D,20231108,000000,18.2285,18.3538,18.2285,18.3538,1846.12,0
+BTOP.US,D,20231109,000000,19.1369,19.4898,19.1369,19.258,3578.44,0
+BTOP.US,D,20231110,000000,19.6268,19.7829,19.6208,19.6981,10972.9,0
+BTOP.US,D,20231113,000000,19.2862,19.498,19.2862,19.498,2386.74,0
+BTOP.US,D,20231114,000000,19.1189,19.1189,18.1451,18.5213,8472.43,0
+BTOP.US,D,20231115,000000,18.9576,19.5279,18.9457,19.5279,27055.9,0
+BTOP.US,D,20231116,000000,19.095,19.0977,18.6428,18.6428,1675.4,0
+BTOP.US,D,20231117,000000,18.6947,18.7246,18.6888,18.6947,2908.94,0
+BTOP.US,D,20231120,000000,19.2385,19.6208,19.2385,19.4445,5252.17,0
+BTOP.US,D,20231121,000000,19.1488,19.1548,18.9516,19.0791,1831.06,0
+BTOP.US,D,20231122,000000,18.9696,19.6686,18.9696,19.639,2716.46,0
+BTOP.US,D,20231124,000000,19.9135,20.2661,19.8722,19.8722,8397.12,0
+BTOP.US,D,20231127,000000,19.0651,19.4176,18.9303,18.9303,13259.3,0
+BTOP.US,D,20231128,000000,19.3281,19.8538,19.2863,19.7459,18221.9,0
+BTOP.US,D,20231129,000000,19.6507,19.6507,19.2802,19.2855,2411.84,0
+BTOP.US,D,20231130,000000,19.2862,19.4296,19.2862,19.3973,10368.7,0
+BTOP.US,D,20231201,000000,19.812,20.0749,19.812,19.9208,4500.66,0
+BTOP.US,D,20231204,000000,21.2574,21.3653,21.0733,21.3181,7128.43,0
+BTOP.US,D,20231205,000000,21.4849,22.1779,21.3893,22.0157,5965.18,0
+BTOP.US,D,20231206,000000,22.0197,22.1481,21.9509,21.9582,6068.95,0
+BTOP.US,D,20231207,000000,22.2915,22.3542,22.1003,22.2523,3667.14,0
+BTOP.US,D,20231208,000000,22.4229,22.64,22.3871,22.64,5371.01,0
+BTOP.US,D,20231211,000000,21.2516,21.2516,20.619,20.8052,15528.8,0
+BTOP.US,D,20231212,000000,21.216,21.216,20.8098,20.8771,5218.7,0
+BTOP.US,D,20231213,000000,21.2399,21.6719,21.1205,21.6719,9756.19,0
+BTOP.US,D,20231214,000000,21.6523,21.8842,21.6523,21.7854,3094.73,0
+BTOP.US,D,20231215,000000,21.2076,21.4227,21.2076,21.4227,1079.55,0
+BTOP.US,D,20231218,000000,20.8217,21.0401,20.3139,21.0401,4781.85,0
+BTOP.US,D,20231219,000000,21.3141,21.3141,21.0215,21.0215,1031.01,0
+BTOP.US,D,20231220,000000,21.8135,21.994,21.4236,21.4236,5635.46,0
+BTOP.US,D,20231221,000000,21.7478,21.7478,21.6343,21.7163,1079.55,0
+BTOP.US,D,20231222,000000,21.976,22.3225,21.976,22.1073,7425.17,0
+BTOP.US,D,20231226,000000,20.9512,21.1868,20.9142,21.1868,3256.12,0
+BTOP.US,D,20231227,000000,22.0076,22.2351,21.9886,22.2023,4993.36,0
+BTOP.US,D,20231228,000000,22.0579,22.0579,21.8622,21.9096,1846.4,0
+BTOP.US,D,20231229,000000,22.0958,22.0958,21.5456,21.5807,5996.46,0
+BTOP.US,D,20240102,000000,23.0505,23.0505,22.5828,22.5828,3294.09,0
+BTOP.US,D,20240103,000000,21.0659,21.4767,21.0659,21.2795,3300.42,0
+BTOP.US,D,20240104,000000,21.8054,22.2478,21.7864,21.9156,2990.32,0
+BTOP.US,D,20240105,000000,21.502,21.7232,21.3945,21.721,2851.08,0
+BTOP.US,D,20240108,000000,22.3047,22.933,22.0486,22.933,4004.49,0
+BTOP.US,D,20240109,000000,23.101,23.101,22.2983,22.3308,6132.53,0
+BTOP.US,D,20240110,000000,22.7408,23.1511,22.7408,23.1511,17691.9,0
+BTOP.US,D,20240111,000000,24.6811,25.0983,23.6601,23.7773,28863.7,0
+BTOP.US,D,20240112,000000,24.0933,24.1376,22.8545,22.9672,16016.4,0
+BTOP.US,D,20240116,000000,22.943,22.9614,22.5903,22.9358,8320.68,0
+BTOP.US,D,20240117,000000,22.9367,22.9367,22.3817,22.5314,5713.25,0
+BTOP.US,D,20240118,000000,22.4438,22.5069,21.7191,21.7191,7969.44,0
+BTOP.US,D,20240119,000000,21.7674,22.1719,21.401,22.0194,8239.99,0
+BTOP.US,D,20240122,000000,21.2492,21.325,20.6746,20.9286,8225.75,0
+BTOP.US,D,20240123,000000,20.0167,20.301,19.7955,20.0629,11964.4,0
+BTOP.US,D,20240124,000000,20.1747,20.4718,20.1621,20.1684,1052.14,0
+BTOP.US,D,20240125,000000,20.4085,20.4085,20.1431,20.2442,3110.56,0
+BTOP.US,D,20240126,000000,20.9395,21.1986,20.9395,21.0539,1810.01,0
+BTOP.US,D,20240129,000000,21.2176,21.5573,20.9647,21.5573,2930.19,0
+BTOP.US,D,20240130,000000,21.5589,22.0221,21.5589,22.0221,4654.77,0
+BTOP.US,D,20240131,000000,21.7611,21.7611,21.3715,21.3715,1186.63,0
+BTOP.US,D,20240201,000000,21.382,21.4893,21.382,21.4486,1393.9,0
+BTOP.US,D,20240202,000000,21.5273,21.5273,21.4424,21.4424,2616.92,0
+BTOP.US,D,20240205,000000,21.3756,21.3756,21.2614,21.2614,977.787,0
+BTOP.US,D,20240206,000000,21.5209,21.8663,21.5209,21.8663,1105.94,0
+BTOP.US,D,20240207,000000,21.8686,22.4371,21.8686,22.4371,1243.59,0
+BTOP.US,D,20240208,000000,22.7294,22.7294,22.7294,22.7294,172.457,0
+BTOP.US,D,20240209,000000,23.4423,23.752,23.4423,23.531,2465.03,0
+BTOP.US,D,20240212,000000,24.1439,24.9083,24.1439,24.9083,9390.23,0
+BTOP.US,D,20240213,000000,24.9592,24.9592,24.5294,24.6477,3778.24,0
+BTOP.US,D,20240214,000000,25.6734,25.8192,25.6482,25.8192,1189.79,0
+BTOP.US,D,20240215,000000,26.5453,26.5453,26.0969,26.1577,3170.68,0
+BTOP.US,D,20240216,000000,26.6531,26.6531,25.8725,25.9297,3491.87,0
+BTOP.US,D,20240220,000000,26.6847,26.8358,26.5457,26.8253,2946.01,0
+BTOP.US,D,20240221,000000,25.9705,26.0278,25.9705,26.0278,960.383,0
+BTOP.US,D,20240222,000000,27.1967,27.1967,26.3794,26.8361,1381.24,0
+BTOP.US,D,20240223,000000,26.4698,26.4698,26.1664,26.3273,8458.33,0
+BTOP.US,D,20240226,000000,27.1145,28.3291,27.1145,28.3291,2517.24,0
+BTOP.US,D,20240227,000000,29.2044,29.3835,28.9348,29.0948,17608,0
+BTOP.US,D,20240228,000000,30.3505,30.9762,29.8702,30.1645,6053.42,0
+BTOP.US,D,20240229,000000,32.1139,32.1139,30.733,31.128,10483.5,0
+BTOP.US,D,20240301,000000,30.8436,31.5956,30.8436,31.5956,8474.15,0
+BTOP.US,D,20240304,000000,32.8155,33.4017,32.8155,33.4017,9206.7,0
+BTOP.US,D,20240305,000000,34.5283,34.5283,29.8386,31.0647,12810.9,0
+BTOP.US,D,20240306,000000,34.3756,34.5093,33.7509,34.4019,3438.07,0
+BTOP.US,D,20240307,000000,34.5789,34.838,34.0985,34.8323,8197.27,0
+BTOP.US,D,20240308,000000,35.0023,35.4448,34.3766,35.2215,11581.5,0
+BTOP.US,D,20240311,000000,36.4813,36.6583,36.3853,36.3853,4077.27,0
+BTOP.US,D,20240312,000000,36.7468,36.7468,35.1382,35.8531,4123.16,0
+BTOP.US,D,20240313,000000,36.3612,36.5065,36.061,36.4543,6599.27,0
+BTOP.US,D,20240314,000000,36.0515,36.0515,34.2344,34.4403,4368.39,0
+BTOP.US,D,20240315,000000,33.3211,33.9399,33.3211,33.9207,4036.14,0
+BTOP.US,D,20240318,000000,33.1441,33.1441,32.4474,32.4474,4600.97,0
+BTOP.US,D,20240319,000000,31.1532,31.3308,30.3568,31.1469,7575.47,0
+BTOP.US,D,20240320,000000,31.0078,31.7102,29.7437,31.7102,8043.8,0
+BTOP.US,D,20240321,000000,32.6448,32.6448,31.6216,31.8466,4775.01,0
+BTOP.US,D,20240322,000000,30.6792,30.9826,30.6792,30.9826,1493.57,0
+BTOP.US,D,20240325,000000,32.1518,34.1293,32.1518,34.1293,10347.4,0
+BTOP.US,D,20240326,000000,34.0031,34.0031,33.3274,33.3274,2109.04,0
+BTOP.US,D,20240327,000000,34.8949,34.8949,32.6891,32.752,1895.45,0
+BTOP.US,D,20240328,000000,33.6435,33.6435,33.4444,33.4444,2915.95,0
+BTOP.US,D,20240401,000000,34.2123,34.2123,32.1771,32.6856,3317.83,0
+BTOP.US,D,20240402,000000,30.5781,30.9383,30.3884,30.7803,4669.01,0
+BTOP.US,D,20240403,000000,31.3871,31.3871,30.932,30.9734,2730.84,0
+BTOP.US,D,20240404,000000,31.6726,32.2656,31.6726,31.8003,1352.76,0
+BTOP.US,D,20240405,000000,30.9699,31.3161,30.9067,31.3161,2055.25,0
+BTOP.US,D,20240408,000000,34.1554,34.1554,33.7793,34.1228,3782.99,0
+BTOP.US,D,20240409,000000,32.866,32.866,32.5644,32.5644,2313.14,0
+BTOP.US,D,20240410,000000,32.057,32.866,32.057,32.866,3115.31,0
+BTOP.US,D,20240411,000000,33.1125,33.1125,32.885,32.9229,4857.29,0
+BTOP.US,D,20240412,000000,32.4426,32.4426,30.3649,30.5907,4605.72,0
+BTOP.US,D,20240415,000000,29.0738,29.3096,29.0738,29.3096,848.048,0
+BTOP.US,D,20240416,000000,28.6314,28.9084,28.4481,28.9084,1303.71,0
+BTOP.US,D,20240417,000000,28.6314,28.6314,27.6391,28.2206,8474.15,0
+BTOP.US,D,20240418,000000,29.0748,29.0748,29.0748,29.0748,249.984,0
+BTOP.US,D,20240419,000000,29.5226,29.5226,29.3266,29.4594,1836.91,0
+BTOP.US,D,20240422,000000,30.2052,30.4462,30.142,30.3619,5406.3,0
+BTOP.US,D,20240423,000000,30.5243,30.6729,30.4896,30.4896,2381.18,0
+BTOP.US,D,20240424,000000,30.5781,30.5781,29.4528,29.4528,852.795,0
+BTOP.US,D,20240425,000000,29.4014,29.7089,29.4014,29.7089,259.477,0
+BTOP.US,D,20240426,000000,29.6488,29.6488,29.2318,29.3898,1844.82,0
+BTOP.US,D,20240429,000000,29.4214,29.4214,29.3772,29.3772,909.753,0
+BTOP.US,D,20240430,000000,28.1908,28.2206,27.2093,27.2093,8097.59,0
+BTOP.US,D,20240501,000000,26.6973,27.1777,26.5828,26.7985,3689.64,0
+BTOP.US,D,20240502,000000,27.5876,27.6833,27.5876,27.675,3684.89,0
+BTOP.US,D,20240503,000000,28.4734,28.7325,28.4734,28.73,4539.27,0
+BTOP.US,D,20240506,000000,29.3329,29.3458,28.8841,28.9136,5941.08,0
+BTOP.US,D,20240507,000000,29.0075,29.0075,28.7652,28.7652,2018.86,0
+BTOP.US,D,20240508,000000,28.3596,28.3596,28.3192,28.3192,1292.64,0
+BTOP.US,D,20240509,000000,27.9361,28.4918,27.9361,28.4918,575.913,0
+BTOP.US,D,20240510,000000,27.8501,27.8501,27.4937,27.4944,1593.25,0
+BTOP.US,D,20240513,000000,28.3375,28.3379,28.1637,28.3379,1245.17,0
+BTOP.US,D,20240514,000000,27.816,27.816,27.6585,27.6585,1756.21,0
+BTOP.US,D,20240515,000000,28.6962,29.346,28.6962,29.346,1740.39,0
+BTOP.US,D,20240516,000000,29.2508,29.2508,28.7673,28.7673,1322.7,0
+BTOP.US,D,20240517,000000,29.8491,29.8491,29.8491,29.8491,526.865,0
+BTOP.US,D,20240520,000000,29.8828,32.2128,29.8133,32.2128,6417.32,0
+BTOP.US,D,20240521,000000,33.9974,34.206,33.1568,33.332,5721.16,0
+BTOP.US,D,20240522,000000,33.2065,33.8468,33.2065,33.4665,2408.07,0
+BTOP.US,D,20240523,000000,34.0227,34.0227,33.1345,33.1345,2066.32,0
+BTOP.US,D,20240524,000000,32.9608,33.3623,32.9166,33.3623,3260.87,0
+BTOP.US,D,20240528,000000,34.3893,34.3893,33.4412,33.6258,2621.67,0
+BTOP.US,D,20240529,000000,33.2401,33.2401,32.9139,32.9139,613.885,0
+BTOP.US,D,20240530,000000,33.3211,33.6624,33.2889,33.2889,1735.65,0
+BTOP.US,D,20240531,000000,32.7776,33.1674,32.727,33.1674,955.636,0
+BTOP.US,D,20240603,000000,33.8773,34.1238,33.3692,33.3692,2484.02,0
+BTOP.US,D,20240604,000000,34.01,34.0239,33.8265,33.8265,2430.22,0
+BTOP.US,D,20240605,000000,33.9152,34.4481,33.9152,34.4481,1537.87,0
+BTOP.US,D,20240606,000000,34.1617,34.2692,33.7888,33.8166,3665.91,0
+BTOP.US,D,20240607,000000,32.866,32.9851,32.8534,32.9851,1583.76,0
+BTOP.US,D,20240610,000000,32.885,33.1757,32.885,32.9283,1477.75,0
+BTOP.US,D,20240611,000000,31.8864,31.8864,31.2733,31.6728,3909.56,0
+BTOP.US,D,20240612,000000,32.6701,32.866,31.7656,31.7656,3219.73,0
+BTOP.US,D,20240613,000000,31.4055,31.415,31.4055,31.415,919.246,0
+BTOP.US,D,20240614,000000,30.9699,30.9699,30.5338,30.7268,3555.15,0
+BTOP.US,D,20240617,000000,31.2531,31.7017,31.2531,31.7017,648.693,0
+BTOP.US,D,20240618,000000,30.6413,30.6413,30.4493,30.4493,987.28,0
+BTOP.US,D,20240620,000000,31.0963,31.2164,31.0963,31.2164,3533,0
+BTOP.US,D,20240621,000000,30.5022,31.0261,30.5022,31.0261,716.727,0
+BTOP.US,D,20240624,000000,29.3645,29.3645,28.7503,28.7503,2870.07,0
+BTOP.US,D,20240625,000000,29.6679,29.9903,29.6679,29.9903,2243.53,0
+BTOP.US,D,20240626,000000,29.5542,29.6839,29.5542,29.6839,662.933,0
+BTOP.US,D,20240627,000000,29.7691,30.0219,29.7691,29.9866,2892.22,0
+BTOP.US,D,20240628,000000,29.8828,29.9839,29.2929,29.2929,1088.53,0
+BTOP.US,D,20240701,000000,30.6349,30.6539,30.477,30.4858,1743.56,0
+BTOP.US,D,20240702,000000,29.9048,29.9048,29.9048,29.9048,332.257,0
+BTOP.US,D,20240703,000000,29.0043,29.0904,29.0043,29.0904,879.692,0
+BTOP.US,D,20240705,000000,26.6025,26.7203,26.394,26.7203,5667.36,0
+BTOP.US,D,20240708,000000,26.8272,26.8272,26.8272,26.8272,297.449,0
+BTOP.US,D,20240709,000000,27.4697,27.4697,27.3799,27.4115,582.242,0
+BTOP.US,D,20240710,000000,27.5522,27.5522,27.4179,27.4721,2526.74,0
+BTOP.US,D,20240711,000000,28.0499,28.0499,27.4694,27.4694,903.424,0
+BTOP.US,D,20240712,000000,27.6833,27.8603,27.6262,27.6262,1082.21,0
+BTOP.US,D,20240715,000000,29.9397,30.3189,29.9397,30.2431,1884.37,0
+BTOP.US,D,20240716,000000,30.3126,30.9314,30.2747,30.9314,1442.94,0
+BTOP.US,D,20240717,000000,30.7796,30.9099,30.5958,30.5958,1018.92,0
+BTOP.US,D,20240718,000000,30.3063,30.3063,30.2807,30.2807,1121.76,0
+BTOP.US,D,20240719,000000,30.3379,31.7347,30.3379,31.7147,3686.47,0
+BTOP.US,D,20240722,000000,31.7094,31.8026,31.3275,31.8026,4980.7,0
+BTOP.US,D,20240723,000000,31.5704,31.5704,30.8625,30.8625,4616.8,0
+BTOP.US,D,20240724,000000,30.548,30.548,30.548,30.548,672.426,0
+BTOP.US,D,20240725,000000,28.998,29.3645,28.998,29.1976,2729.26,0
+BTOP.US,D,20240726,000000,30.4769,30.7234,30.4769,30.7234,2082.14,0
+BTOP.US,D,20240729,000000,30.9889,30.9889,30.5977,30.5977,1414.46,0
+BTOP.US,D,20240730,000000,30.6855,30.6855,30.1264,30.1264,4472.82,0
+BTOP.US,D,20240731,000000,30.2431,30.2652,29.8992,29.8992,1015.75,0
+BTOP.US,D,20240801,000000,29.3903,29.3903,28.6819,28.9158,1868.55,0
+BTOP.US,D,20240802,000000,29.472,29.472,28.1567,28.1569,3646.92,0
+BTOP.US,D,20240805,000000,21.6347,24.1313,21.6347,23.3053,18560.5,0
+BTOP.US,D,20240806,000000,24.5105,24.8265,24.5105,24.546,3683.31,0
+BTOP.US,D,20240807,000000,23.9228,23.9669,23.4487,23.4487,2979.24,0
+BTOP.US,D,20240808,000000,24.4978,25.6418,24.4863,25.5344,1441.36,0
+BTOP.US,D,20240809,000000,25.8567,25.863,25.8504,25.863,2876.4,0
+BTOP.US,D,20240812,000000,25.8978,26.04,25.7556,25.7556,586.988,0
+BTOP.US,D,20240813,000000,25.724,26.5298,25.724,26.4445,1420.79,0
+BTOP.US,D,20240814,000000,25.6671,25.7935,25.6671,25.7935,2397,0
+BTOP.US,D,20240815,000000,25.8441,25.8441,24.8513,24.8513,1028.41,0
+BTOP.US,D,20240816,000000,25.1236,25.783,25.1236,25.783,1352.76,0
+BTOP.US,D,20240819,000000,25.5407,25.5407,25.5407,25.5407,313.271,0
+BTOP.US,D,20240820,000000,25.6171,25.6171,25.6171,25.6171,268.97,0
+BTOP.US,D,20240821,000000,26.3098,26.3098,26.3098,26.3098,318.018,0
+BTOP.US,D,20240822,000000,25.9515,25.9515,25.811,25.811,708.816,0
+BTOP.US,D,20240823,000000,27.2181,27.2181,27.2181,27.2181,458.832,0
+BTOP.US,D,20240826,000000,27.2346,27.2346,26.8184,26.8184,593.317,0
+BTOP.US,D,20240827,000000,26.0349,26.0349,26.0349,26.0349,365.483,0
+BTOP.US,D,20240828,000000,25.2184,25.25,24.7759,25.067,1645.46,0
+BTOP.US,D,20240829,000000,25.1305,25.1305,25.1305,25.1305,110.752,0
+BTOP.US,D,20240830,000000,24.6495,24.925,24.6495,24.925,8811.16,0
+BTOP.US,D,20240903,000000,25.0477,25.0477,24.4675,24.4675,1115.43,0
+BTOP.US,D,20240904,000000,24.4726,24.5168,24.4726,24.5168,651.858,0
+BTOP.US,D,20240905,000000,23.771,23.771,23.611,23.611,477.818,0
+BTOP.US,D,20240906,000000,23.5624,23.5624,22.4165,22.4165,1096.45,0
+BTOP.US,D,20240909,000000,23.3286,23.8451,23.3286,23.8451,613.885,0
+BTOP.US,D,20240910,000000,23.5845,24.1732,23.5845,24.1732,1621.73,0
+BTOP.US,D,20240911,000000,23.5883,23.9308,23.5883,23.9308,1300.55,0
+BTOP.US,D,20240912,000000,24.106,24.1857,24.0175,24.1707,6789.13,0
+BTOP.US,D,20240913,000000,24.0428,24.7443,24.0428,24.7443,941.397,0
+BTOP.US,D,20240916,000000,23.9796,23.9796,23.7015,23.7048,1881.21,0
+BTOP.US,D,20240917,000000,24.1186,24.6369,24.1186,24.5267,1544.2,0
+BTOP.US,D,20240918,000000,24.3587,24.3587,24.3587,24.3587,136.067,0
+BTOP.US,D,20240919,000000,25.6482,25.8504,25.5217,25.751,14473.7,0
+BTOP.US,D,20240920,000000,26.0147,26.1095,26.0015,26.0015,778.432,0
+BTOP.US,D,20240923,000000,26.71,26.71,26.6597,26.6597,575.913,0
+BTOP.US,D,20240924,000000,26.4603,26.7868,26.4603,26.7868,3945.95,0
+BTOP.US,D,20240925,000000,26.1777,26.1777,26.1777,26.1777,237.327,0
+BTOP.US,D,20240926,000000,26.8933,27.0386,26.8933,26.9056,5672.11,0
+BTOP.US,D,20240927,000000,27.0892,27.3389,27.0323,27.3076,1360.67,0
+BTOP.US,D,20241001,000000,25.1362,25.3749,25.1362,25.3749,1096.45,0
+BTOP.US,D,20241002,000000,25.0382,25.0382,24.5096,24.5096,658.186,0
+BTOP.US,D,20241003,000000,24.4536,24.5212,24.4536,24.5212,272.134,0
+BTOP.US,D,20241004,000000,25.1885,25.1885,25.1885,25.1885,199.354,0
+BTOP.US,D,20241007,000000,25.5217,25.9389,25.4702,25.4702,2007.78,0
+BTOP.US,D,20241008,000000,25.0161,25.231,25.0161,25.21,593.317,0
+BTOP.US,D,20241009,000000,25.1236,25.1552,24.8089,24.8089,868.616,0
+BTOP.US,D,20241010,000000,24.2766,24.2876,24.2766,24.2876,662.933,0
+BTOP.US,D,20241011,000000,25.4718,25.4718,25.4718,25.4718,181.95,0
+BTOP.US,D,20241014,000000,26.9182,26.9182,26.9182,26.9182,419.277,0
+BTOP.US,D,20241015,000000,26.3939,26.942,26.3939,26.942,874.945,0
+BTOP.US,D,20241016,000000,27.2978,27.2978,27.2461,27.2461,1202.45,0
+BTOP.US,D,20241017,000000,27.0639,27.0639,26.9099,26.9099,860.705,0
+BTOP.US,D,20241018,000000,27.696,27.696,27.5716,27.5716,2605.85,0
+BTOP.US,D,20241021,000000,27.5,27.5885,27.4684,27.5439,2238.78,0
+BTOP.US,D,20241022,000000,27.0785,27.1984,27.0785,27.1984,740.46,0
+BTOP.US,D,20241023,000000,26.5457,26.5457,26.3488,26.3488,406.62,0
+BTOP.US,D,20241024,000000,26.394,26.9312,26.394,26.9036,1351.18,0
+BTOP.US,D,20241025,000000,26.8743,26.9881,26.2818,26.2818,1297.38,0
+BTOP.US,D,20241028,000000,26.9312,27.0134,26.7804,26.9762,10375.9,0
+BTOP.US,D,20241029,000000,27.8477,28.5914,27.8477,28.2711,6202.14,0
+BTOP.US,D,20241030,000000,28.4102,28.5555,28.2596,28.2596,8118.16,0
+BTOP.US,D,20241031,000000,27.125,27.125,27.125,27.125,791.09,0
+BTOP.US,D,20241101,000000,27.4115,27.4115,26.887,26.887,1077.46,0
+BTOP.US,D,20241104,000000,26.4003,26.4003,26.0532,26.0532,5187.96,0
+BTOP.US,D,20241105,000000,26.6657,26.699,26.5209,26.5209,598.064,0
+BTOP.US,D,20241106,000000,28.5429,29.3071,28.5429,29.3071,6942.6,0
+BTOP.US,D,20241107,000000,29.5794,30.3885,29.5794,30.3885,6156.26,0
+BTOP.US,D,20241108,000000,30.3245,30.8527,30.3245,30.6008,4812.99,0
+BTOP.US,D,20241111,000000,32.4299,34.7938,32.4299,34.7938,36842.6,0
+BTOP.US,D,20241112,000000,34.3703,35.154,34.2755,35.0383,3514.02,0
+BTOP.US,D,20241113,000000,35.5396,35.7734,34.3015,34.3829,6868.24,0
+BTOP.US,D,20241114,000000,34.2629,34.857,33.6526,33.6526,16500.5,0
+BTOP.US,D,20241115,000000,33.6751,34.2942,33.517,34.2942,1344.85,0
+BTOP.US,D,20241118,000000,34.2249,34.8443,34.2249,34.6457,2118.53,0
+BTOP.US,D,20241119,000000,34.5289,34.9012,34.1238,34.5326,43464,0
+BTOP.US,D,20241120,000000,35.0971,35.1224,34.6926,34.7853,5643.63,0
+BTOP.US,D,20241121,000000,36.7152,37.2208,36.159,36.9989,31078.7,0
+BTOP.US,D,20241122,000000,36.9668,36.9668,36.5951,36.8235,8882.35,0
+BTOP.US,D,20241125,000000,37.3282,37.4926,36.6709,36.9143,5219.61,0
+BTOP.US,D,20241126,000000,35.666,35.982,34.1175,35.3022,18856.4,0
+BTOP.US,D,20241127,000000,37.3472,38.0804,37.3472,38.0238,17516.3,0
+BTOP.US,D,20241129,000000,38.1941,38.5923,37.9572,37.9572,2493.51,0
+BTOP.US,D,20241202,000000,37.7264,37.7264,37.4929,37.6381,2686.54,0
+BTOP.US,D,20241203,000000,37.2714,37.6317,37.2714,37.6317,2678.63,0
+BTOP.US,D,20241204,000000,38.488,39.7546,38.488,39.7546,8914,0
+BTOP.US,D,20241205,000000,40.7602,41.0099,38.9968,39.3847,6963.17,0
+BTOP.US,D,20241206,000000,39.8627,41.3607,39.8627,41.0563,6021.77,0
+BTOP.US,D,20241209,000000,39.7426,40.2735,38.2953,38.2953,10679.7,0
+BTOP.US,D,20241210,000000,38.8325,38.8325,36.8605,37.8339,8086.52,0
+BTOP.US,D,20241211,000000,38.8262,39.7869,38.8199,39.7845,6629.33,0
+BTOP.US,D,20241212,000000,40.3178,40.5137,39.5973,39.7364,3681.73,0
+BTOP.US,D,20241213,000000,40.1408,40.3746,40.0081,40.2135,2501.42,0
+BTOP.US,D,20241216,000000,40.874,42.2329,40.7602,41.7588,8433.01,0
+BTOP.US,D,20241217,000000,41.5977,41.5977,41.1331,41.3134,5861.97,0
+BTOP.US,D,20241218,000000,40.558,40.6212,38.6113,38.9197,12553,0
+BTOP.US,D,20241219,000000,39.0916,39.1738,36.2197,36.2197,9375.99,0
+BTOP.US,D,20241220,000000,35.7481,36.7594,35.7481,36.6223,10774.6,0
+BTOP.US,D,20241223,000000,35.2299,35.9188,35.0782,35.6917,8119.74,0
+BTOP.US,D,20241224,000000,35.7654,35.7671,35.7544,35.7544,2680.21,0
+BTOP.US,D,20241226,000000,35.06,35.08,35.04,35.0599,7076,0
+BTOP.US,D,20241227,000000,35.04,35.08,35.04,35.0501,14059,0
+BTOP.US,D,20241230,000000,35.13,35.13,35,35.075,12933,0
+BTOP.US,D,20241231,000000,35.05,35.14,34.97,35.02,8894,0
+BTOP.US,D,20250102,000000,35.07,35.21,34.99,35.155,9758,0
+BTOP.US,D,20250103,000000,35.0301,35.1399,35.0301,35.095,1692,0
+BTOP.US,D,20250106,000000,35.05,35.16,35.01,35.055,9690,0
+BTOP.US,D,20250107,000000,34.49,34.7,32.6073,32.6073,6229,0
+BTOP.US,D,20250108,000000,32.12,32.34,30.0501,31.6359,2562,0
+BTOP.US,D,20250110,000000,31.6,31.9163,31.04,31.7319,4166,0
+BTOP.US,D,20250113,000000,31.8,31.8299,31.72,31.72,1901,0
+BTOP.US,D,20250114,000000,31.74,31.76,31.725,31.725,1481,0
+BTOP.US,D,20250115,000000,31.755,31.8099,31.661,31.695,6583,0
+BTOP.US,D,20250116,000000,31.02,31.375,30.7,31.3723,3087,0
+BTOP.US,D,20250117,000000,32.15,32.88,32.15,32.8793,5159,0
+BTOP.US,D,20250121,000000,32,32.52,31.42,32.08,6252,0
+BTOP.US,D,20250122,000000,31.788,31.96,31.535,31.5672,2728,0
+BTOP.US,D,20250123,000000,31.55,31.96,31.14,31.3146,1708,0
+BTOP.US,D,20250124,000000,32.485,32.54,32.0469,32.0469,2480,0
+BTOP.US,D,20250127,000000,30.26,30.5555,29.862,30.5555,7025,0
+BTOP.US,D,20250128,000000,30.705,30.75,30.2849,30.2849,852,0
+BTOP.US,D,20250129,000000,30.45,31.03,30.36,30.9667,4977,0
+BTOP.US,D,20250130,000000,31.76,31.76,31.4907,31.4907,925,0
+BTOP.US,D,20250131,000000,32,32.27,31.2447,31.2447,3654,0
+BTOP.US,D,20250203,000000,26.83,28.36,26.82,28.36,8176,0
+BTOP.US,D,20250204,000000,28.38,28.39,28.35,28.3702,5674,0
+BTOP.US,D,20250205,000000,28.37,28.3732,28.34,28.3602,2408,0
+BTOP.US,D,20250206,000000,28.34,28.41,28.34,28.36,1783,0
+BTOP.US,D,20250207,000000,28.38,28.38,28.3702,28.3702,570,0
+BTOP.US,D,20250210,000000,28.35,28.42,28.35,28.3702,2827,0
+BTOP.US,D,20250211,000000,28.36,28.43,28.36,28.38,3001,0
+BTOP.US,D,20250212,000000,28.3601,28.3803,28.36,28.3803,1303,0
+BTOP.US,D,20250214,000000,28.39,28.43,28.3748,28.3802,2619,0
+BTOP.US,D,20250218,000000,28.37,28.41,28.33,28.3902,3464,0
+BTOP.US,D,20250219,000000,28.4187,28.4187,28.4,28.4101,687,0
+BTOP.US,D,20250220,000000,28.4373,28.4373,28.38,28.386,4996,0
+BTOP.US,D,20250221,000000,28.381,28.42,28.35,28.4003,5224,0
+BTOP.US,D,20250224,000000,28.42,28.42,28.39,28.39,706,0
+BTOP.US,D,20250225,000000,28.42,28.43,28.39,28.41,7024,0
+BTOP.US,D,20250226,000000,28.4399,28.4399,28.4058,28.4182,753,0
+BTOP.US,D,20250228,000000,28.4198,28.4198,28.4189,28.4189,679,0
+BTOP.US,D,20250303,000000,28.51,28.5399,28.35,28.4302,5320,0
+BTOP.US,D,20250304,000000,28.4101,28.4373,28.41,28.4302,3471,0
+BTOP.US,D,20250305,000000,28.411,28.4499,28.411,28.4282,593,0
+BTOP.US,D,20250306,000000,28.4201,28.4371,28.4201,28.4371,611,0
+BTOP.US,D,20250307,000000,28.46,28.46,28.4221,28.4399,628,0
+BTOP.US,D,20250310,000000,28.44,28.4599,28.43,28.43,1978,0
+BTOP.US,D,20250311,000000,28.43,28.43,28.4,28.42,893,0
+BTOP.US,D,20250312,000000,28.431,28.5,28.431,28.485,1400,0
+BTOP.US,D,20250313,000000,28.435,28.4356,28.4017,28.4356,1085,0
+BTOP.US,D,20250317,000000,28.431,28.4504,28.431,28.4504,507,0
+BTOP.US,D,20250318,000000,28.44,28.4553,28.4301,28.4553,590,0
+BTOP.US,D,20250319,000000,28.4899,28.49,28.454,28.4604,864,0
+BTOP.US,D,20250320,000000,28.44,28.4552,28.44,28.4552,265,0
+BTOP.US,D,20250321,000000,28.45,28.4652,28.44,28.4652,613,0
+BTOP.US,D,20250324,000000,28.44,28.56,28.44,28.4602,1286,0
+BTOP.US,D,20250325,000000,28.35,28.38,28.21,28.3619,2114,0
+BTOP.US,D,20250326,000000,27.63,27.68,27.5,27.5761,1507,0
+BTOP.US,D,20250327,000000,27.48,27.7806,27.48,27.7013,686,0
+BTOP.US,D,20250328,000000,26.2229,26.72,26.2024,26.2024,781,0
+BTOP.US,D,20250331,000000,25.72,25.9,25.72,25.7269,4902,0
+BTOP.US,D,20250401,000000,25.68,25.6851,25.68,25.6851,1149,0
+BTOP.US,D,20250402,000000,25.68,25.7003,25.67,25.7003,1379,0
+BTOP.US,D,20250404,000000,24.04,24.0507,24.03,24.0507,636,0
+BTOP.US,D,20250407,000000,24.03,24.1,24,24.0602,3553,0
+BTOP.US,D,20250408,000000,24.031,24.0603,24.031,24.0603,1921,0
+BTOP.US,D,20250409,000000,24.03,24.0603,24.03,24.0603,704,0
+BTOP.US,D,20250410,000000,24.065,24.065,24.06,24.06,219,0
+BTOP.US,D,20250411,000000,24.01,24.06,24.01,24.06,4553,0
+BTOP.US,D,20250414,000000,24.01,24.1,24.01,24.1,253,0
+BTOP.US,D,20250415,000000,24.01,24.1,23.762,23.762,2391,0
+BTOP.US,D,20250416,000000,23.805,23.86,23.4,23.6834,10358,0
+BTOP.US,D,20250417,000000,23.8067,23.8067,23.65,23.65,291,0
+BTOP.US,D,20250421,000000,24.31,24.48,23.85,23.9413,4410,0
+BTOP.US,D,20250423,000000,26.71,26.72,26.3598,26.3598,1969,0
+BTOP.US,D,20250425,000000,26.67,26.67,26.6517,26.6517,368,0
+BTOP.US,D,20250428,000000,26.65,26.71,26.23,26.5453,620,0
+BTOP.US,D,20250429,000000,26.82,26.82,26.6441,26.7994,559,0
+BTOP.US,D,20250502,000000,27.15,27.2,27.1054,27.1054,536,0
+BTOP.US,D,20250505,000000,26.6182,26.665,26.37,26.5325,1371,0
+BTOP.US,D,20250506,000000,26.4763,26.4763,26.14,26.4462,996,0
+BTOP.US,D,20250507,000000,26.98,26.98,26.61,26.6653,428,0
+BTOP.US,D,20250508,000000,28.3,29.723,28.3,29.723,2275,0
+BTOP.US,D,20250509,000000,31.47,31.4735,31.47,31.4735,1119,0
+BTOP.US,D,20250512,000000,33.25,33.25,32.2113,32.2113,2446,0
+BTOP.US,D,20250513,000000,33.0202,34.2769,33.0202,34.2769,720,0
+BTOP.US,D,20250514,000000,33.575,33.75,33.1,33.5045,6690,0
+BTOP.US,D,20250515,000000,32.501,33.12,32.501,32.9118,1924,0
+BTOP.US,D,20250516,000000,33.43,33.63,33.34,33.4785,1661,0
+BTOP.US,D,20250519,000000,32.65,33.25,32.65,33.14,617,0
+BTOP.US,D,20250520,000000,32.55,33.2361,32.55,33.2361,1610,0
+BTOP.US,D,20250521,000000,33.98,34.25,33.04,33.45,2408,0
+BTOP.US,D,20250522,000000,34.82,35.04,34.6988,34.6988,1442,0
+BTOP.US,D,20250523,000000,34.15,34.1828,33.8615,33.8615,1599,0
+BTOP.US,D,20250527,000000,34.83,35.139,34.83,34.9078,1069,0
+BTOP.US,D,20250528,000000,34.7317,34.7317,34.0144,34.0144,1366,0
+BTOP.US,D,20250529,000000,34.3,34.3001,33.95,34.0798,7132,0
+BTOP.US,D,20250530,000000,32.955,33.67,32.955,33.253,2833,0
+BTOP.US,D,20250602,000000,32.975,32.975,32.66,32.8754,1212,0
+BTOP.US,D,20250603,000000,32.94,32.94,32.87,32.8851,2632,0
+BTOP.US,D,20250604,000000,32.88,32.98,32.88,32.895,755,0
+BTOP.US,D,20250605,000000,32.8117,32.895,32.8117,32.895,1013,0
+BTOP.US,D,20250606,000000,32.95,32.99,32.8201,32.9073,2078,0
+BTOP.US,D,20250609,000000,32.9,32.98,32.9,32.9753,2706,0
+BTOP.US,D,20250610,000000,32.99,32.99,32.85,32.9051,1182,0
+BTOP.US,D,20250611,000000,32.99,32.99,32.83,32.9086,1273,0
+BTOP.US,D,20250612,000000,32.22,32.5,31.9142,31.9142,1630,0
+BTOP.US,D,20250613,000000,30.6836,31.04,30.6578,30.6578,786,0
+BTOP.US,D,20250616,000000,31.68,31.9272,31.48,31.9272,1206,0
+BTOP.US,D,20250617,000000,30.79,30.79,30.6412,30.6412,2480,0
+BTOP.US,D,20250620,000000,30.23,30.31,30.23,30.235,1331,0
+BTOP.US,D,20250623,000000,30.28,30.29,30.17,30.29,1419,0
+BTOP.US,D,20250624,000000,30.32,30.32,30.1618,30.245,2533,0
+BTOP.US,D,20250625,000000,30.235,30.3,30.235,30.235,960,0
+BTOP.US,D,20250626,000000,30.1614,30.3,30.1614,30.235,1928,0
+BTOP.US,D,20250630,000000,30.3,30.33,30.26,30.295,1184,0
+BTOP.US,D,20250701,000000,29.76,29.89,29.36,29.4538,18024,0
+BTOP.US,D,20250702,000000,29.86,30.7938,29.82,30.7938,692,0
+BTOP.US,D,20250703,000000,30.98,31.035,30.56,30.6687,2497,0
+BTOP.US,D,20250707,000000,30.33,30.33,30.2946,30.2946,802,0
+BTOP.US,D,20250708,000000,30.78,30.78,30.7572,30.7572,717,0
+BTOP.US,D,20250709,000000,30.79,32.086,30.79,32.086,6265,0
+BTOP.US,D,20250710,000000,32.01,32.71,32.01,32.71,4438,0
+BTOP.US,D,20250711,000000,34.16,34.409,33.87,34.409,3705,0
+BTOP.US,D,20250714,000000,35.33,35.33,34.5,34.6016,3221,0
+BTOP.US,D,20250715,000000,34.7,34.7,34.4082,34.4082,681,0
+BTOP.US,D,20250716,000000,35.46,36.8187,35.45,36.8187,2238,0
+BTOP.US,D,20250717,000000,37.022,37.32,36.77,37.033,3380,0
+BTOP.US,D,20250718,000000,38.36,38.36,37.51,37.52,3580,0
+BTOP.US,D,20250721,000000,39.155,39.595,38.5094,38.5094,8855,0
+BTOP.US,D,20250722,000000,38.6092,38.84,38.12,38.476,2315,0
+BTOP.US,D,20250723,000000,37.7837,37.94,37.68,37.9178,1825,0
+BTOP.US,D,20250724,000000,38.885,38.885,38.8826,38.8826,804,0
+BTOP.US,D,20250725,000000,38.11,38.11,37.9844,37.9844,724,0
+BTOP.US,D,20250728,000000,39.19,39.19,38.8751,38.9873,2403,0
+BTOP.US,D,20250729,000000,38.63,39.69,38.487,38.7371,2764,0
+BTOP.US,D,20250730,000000,38.73,38.73,38.5973,38.5973,780,0
+BTOP.US,D,20250731,000000,38.57,38.69,38.47,38.5802,5168,0
+BTOP.US,D,20250801,000000,38.5635,38.6576,38.5635,38.5952,1097,0
+BTOP.US,D,20250804,000000,38.75,38.78,38.4821,38.595,4206,0
+BTOP.US,D,20250805,000000,38.59,38.59,38.5,38.59,972,0
+BTOP.US,D,20250806,000000,38.51,38.595,38.51,38.595,483,0
+BTOP.US,D,20250807,000000,38.595,38.69,38.5527,38.6,2672,0
+BTOP.US,D,20250808,000000,38.5001,38.595,38.5001,38.595,839,0
+BTOP.US,D,20250811,000000,38.6268,38.68,38.6,38.6,2376,0
+BTOP.US,D,20250812,000000,39.345,39.9035,39.155,39.9035,11947,0
+BTOP.US,D,20250813,000000,41.14,41.4105,40.534,41.4105,5041,0
+BTOP.US,D,20250814,000000,39.96,40.4816,39.73,39.85,2073,0
+BTOP.US,D,20250815,000000,39.095,39.2,38.8325,38.8325,2256,0
+BTOP.US,D,20250818,000000,38.01,38.6018,38.01,38.6018,1008,0
+BTOP.US,D,20250819,000000,37.3012,38.21,37.1122,37.1122,1024,0
+BTOP.US,D,20250820,000000,37.4757,38.2006,37.4757,38.2006,2907,0
+BTOP.US,D,20250821,000000,38.1806,38.1851,38.1806,38.1851,200,0
+BTOP.US,D,20250822,000000,38.185,38.2,38.185,38.1852,677,0
+BTOP.US,D,20250825,000000,38.29,38.295,38.2001,38.2001,1331,0
+BTOP.US,D,20250826,000000,38.23,38.3,38.2002,38.2002,1831,0
+BTOP.US,D,20250827,000000,38.2,38.3,38.2,38.202,1428,0
+BTOP.US,D,20250828,000000,38.205,38.33,38.205,38.2204,1271,0
+BTOP.US,D,20250829,000000,38.33,38.33,38.15,38.2203,1413,0
+BTOP.US,D,20250902,000000,38.35,38.35,38.17,38.2752,1416,0
+BTOP.US,D,20250903,000000,38.35,38.35,38.2501,38.2501,1104,0
+BTOP.US,D,20250904,000000,38.33,38.33,38.225,38.225,411,0
+BTOP.US,D,20250905,000000,38.34,38.34,38.235,38.235,1023,0
+BTOP.US,D,20250908,000000,38.35,38.35,38.1401,38.2451,11484,0
+BTOP.US,D,20250909,000000,38.25,38.34,38.17,38.24,3955,0
+BTOP.US,D,20250910,000000,38.255,38.36,38.255,38.2551,787,0
+BTOP.US,D,20250911,000000,38.81,38.8808,38.68,38.8808,676,0
+BTOP.US,D,20250912,000000,39.4896,40.335,39.4896,40.335,1155,0
+BTOP.US,D,20250915,000000,39.1703,39.5,39.1703,39.27,44175,0
+BTOP.US,D,20250916,000000,39.03,39.4929,39.03,39.4929,898,0
+BTOP.US,D,20250917,000000,39.1201,39.4114,39.1201,39.4114,844,0
+BTOP.US,D,20250918,000000,40.2,40.2,40.0249,40.0249,3087,0
+BTOP.US,D,20250919,000000,39.69,39.69,38.9743,38.9743,1058,0
+BTOP.US,D,20250922,000000,37.78,37.78,37.1641,37.1641,4631,0
+BTOP.US,D,20250923,000000,37.445,37.71,37.089,37.089,3828,0
+BTOP.US,D,20250924,000000,37.62,37.62,37.4479,37.4479,207,0
+BTOP.US,D,20250925,000000,36.42,36.42,35.08,35.6472,1890,0
+BTOP.US,D,20250926,000000,35.69,35.69,35.6,35.6251,11998,0
+BTOP.US,D,20250929,000000,35.67,35.73,35.6301,35.6301,5623,0
+BTOP.US,D,20250930,000000,35.56,35.68,35.56,35.6351,1208,0
+BTOP.US,D,20251001,000000,35.68,35.68,35.63,35.63,955,0
+BTOP.US,D,20251002,000000,35.6318,35.6455,35.6199,35.64,1474,0
+BTOP.US,D,20251003,000000,35.64,36.2,35.385,35.9605,1800,0
+BTOP.US,D,20251006,000000,36.725,37.17,36.43,37.1072,1018,0
+BTOP.US,D,20251007,000000,36.9,36.9,35.6014,35.6014,2164,0
+BTOP.US,D,20251008,000000,35.705,36.07,35.57,35.95,3341,0
+BTOP.US,D,20251009,000000,35.56,35.56,34.49,34.8576,8860,0
+BTOP.US,D,20251010,000000,34.53,34.53,32.9241,32.9241,1454,0
+BTOP.US,D,20251013,000000,33.18,33.8633,32.99,33.8633,2622,0
+BTOP.US,D,20251014,000000,31.93,32.88,31.675,32.7727,3922,0
+BTOP.US,D,20251015,000000,32.805,32.805,32.77,32.805,753,0
+BTOP.US,D,20251016,000000,32.785,32.84,32.74,32.7882,1941,0
+BTOP.US,D,20251017,000000,32.74,32.88,32.74,32.81,5225,0
+BTOP.US,D,20251020,000000,32.8428,32.88,32.7503,32.801,2836,0
+BTOP.US,D,20251022,000000,32.78,32.8197,32.78,32.8197,431,0
+BTOP.US,D,20251023,000000,32.88,32.88,32.829,32.829,948,0
+BTOP.US,D,20251024,000000,32.8615,32.88,32.8007,32.8342,3544,0
+BTOP.US,D,20251027,000000,32.9,32.9,32.8172,32.83,4230,0
+BTOP.US,D,20251029,000000,32.74,32.74,31.8883,31.8883,1530,0
+BTOP.US,D,20251030,000000,31.13,31.26,30.4262,30.4262,84412,0
+BTOP.US,D,20251031,000000,31.66,31.6687,31.66,31.6687,520,0
+BTOP.US,D,20251103,000000,31.6582,31.68,31.6447,31.66,6265,0
+BTOP.US,D,20251104,000000,31.56,31.72,31.56,31.66,1951,0
+BTOP.US,D,20251105,000000,31.73,31.739,31.62,31.665,5704,0
+BTOP.US,D,20251106,000000,31.7,31.74,31.6226,31.7071,7867,0
+BTOP.US,D,20251107,000000,31.71,31.71,31.6055,31.665,803,0
+BTOP.US,D,20251110,000000,31.6571,31.68,31.61,31.68,9804,0
+BTOP.US,D,20251111,000000,31.7599,31.7599,31.685,31.685,420,0
+BTOP.US,D,20251112,000000,31.69,31.75,31.69,31.69,1011,0
+BTOP.US,D,20251113,000000,31.67,31.68,31.62,31.68,1645,0
+BTOP.US,D,20251114,000000,31.73,31.73,31.69,31.69,744,0
+BTOP.US,D,20251117,000000,31.75,31.75,31.69,31.69,716,0
+BTOP.US,D,20251118,000000,31.75,31.75,31.69,31.69,1015,0
+BTOP.US,D,20251119,000000,31.77,31.77,31.7,31.7,511,0
+BTOP.US,D,20251120,000000,31.724,31.78,31.63,31.695,4055,0
+BTOP.US,D,20251121,000000,31.7,31.7,31.6,31.685,1968,0
+BTOP.US,D,20251124,000000,31.74,31.78,31.71,31.71,3867,0
+BTOP.US,D,20251125,000000,31.78,31.79,31.71,31.71,1490,0
+BTOP.US,D,20251126,000000,31.7,31.715,31.6452,31.715,2072,0
+BTOP.US,D,20251128,000000,31.6307,31.76,31.6307,31.7146,710,0
+BTOP.US,D,20251201,000000,31.67,31.8094,31.67,31.73,4599,0
+BTOP.US,D,20251202,000000,31.8,31.8,31.73,31.735,2338,0
+BTOP.US,D,20251203,000000,31.78,31.81,31.7498,31.7498,4924,0
+BTOP.US,D,20251204,000000,31.6175,31.6938,31.47,31.6938,1643,0
+BTOP.US,D,20251205,000000,31.39,31.4,30.4885,30.5083,9645,0
+BTOP.US,D,20251208,000000,31.39,31.56,30.9501,31.41,15719,0
+BTOP.US,D,20251209,000000,31.115,33.1883,31.115,32.6834,1940,0
+BTOP.US,D,20251210,000000,32.57,32.75,32.57,32.7328,2583,0
+BTOP.US,D,20251211,000000,31.28,31.9114,31.2,31.9114,3492,0
+BTOP.US,D,20251212,000000,32.17,32.17,30.836,30.9553,7223,0
+BTOP.US,D,20251215,000000,30.94,30.94,29.31,29.44,93859,0
+BTOP.US,D,20251216,000000,29.48,29.52,29.4,29.4534,12302,0
+BTOP.US,D,20251217,000000,29.4272,29.5187,29.36,29.4397,3259,0
+BTOP.US,D,20251218,000000,29.4782,29.53,29.4437,29.4445,5220,0
+BTOP.US,D,20251219,000000,29.445,29.529,29.37,29.44,11662,0
+BTOP.US,D,20251222,000000,29.56,29.56,29.44,29.4949,11724,0
+BTOP.US,D,20251223,000000,29.51,29.5399,29.38,29.4572,6514,0
+BTOP.US,D,20251224,000000,29.5399,29.56,29.46,29.465,33586,0
+BTOP.US,D,20251226,000000,28.73,28.81,28.54,28.7754,51767,0
+BTOP.US,D,20251229,000000,28.74,28.85,28.6713,28.75,20997,0
+BTOP.US,D,20251230,000000,28.745,28.8,28.69,28.765,23368,0
+BTOP.US,D,20251231,000000,28.71,28.81,28.69,28.7751,28058,0
+BTOP.US,D,20260102,000000,28.71,28.72,28.7,28.72,4623,0
+BTOP.US,D,20260105,000000,29.32,30.13,29.311,29.9873,11568,0
+BTOP.US,D,20260106,000000,30.17,30.17,29.4,29.7296,3081,0
+BTOP.US,D,20260107,000000,29.11,29.24,28.91,28.95,2324,0
+BTOP.US,D,20260108,000000,28.68,28.97,28.68,28.8306,2082,0
+BTOP.US,D,20260109,000000,28.58,28.97,28.5283,28.5283,862,0
+BTOP.US,D,20260112,000000,29,29.1241,28.8,28.8811,2223,0
+BTOP.US,D,20260113,000000,29.3079,29.815,29.2,29.8121,2509,0
+BTOP.US,D,20260114,000000,30.86,31.1412,30.5,31.1412,1114,0
+BTOP.US,D,20260115,000000,30.7512,30.77,30.33,30.35,982,0
+BTOP.US,D,20260116,000000,30.12,30.3572,30.08,30.3572,1831,0
+BTOP.US,D,20260120,000000,28.605,28.635,27.99,28.0566,9417,0
+BTOP.US,D,20260121,000000,27.201,28.3237,27.201,28.3237,733,0
+BTOP.US,D,20260122,000000,27.8,27.8137,27.6608,27.8137,1709,0
+BTOP.US,D,20260123,000000,27.75,27.765,27.75,27.765,1223,0
+BTOP.US,D,20260126,000000,27.7733,27.8094,27.7733,27.8094,513,0
+BTOP.US,D,20260127,000000,27.7401,27.81,27.7401,27.8047,1681,0
+BTOP.US,D,20260129,000000,27.76,27.8259,27.76,27.8259,2179,0
+BTOP.US,D,20260202,000000,27.7601,27.8231,27.7501,27.8231,1625,0
+BTOP.US,D,20260203,000000,27.76,27.8215,27.76,27.8215,379,0
+BTOP.US,D,20260205,000000,27.85,27.85,27.76,27.8262,2988,0
+BTOP.US,D,20260209,000000,27.761,27.8377,27.76,27.8377,1481,0
+BTOP.US,D,20260210,000000,27.761,27.845,27.761,27.845,570,0
+BTOP.US,D,20260211,000000,27.8862,27.8862,27.85,27.85,290,0
+BTOP.US,D,20260212,000000,27.781,27.85,27.781,27.85,180,0
+BTOP.US,D,20260213,000000,27.85,27.85,27.85,27.85,408,0
+BTOP.US,D,20260217,000000,27.8287,27.8287,27.8287,27.8287,305,0
+BTOP.US,D,20260218,000000,27.8503,27.8503,27.8503,27.8503,391,0

daily/us/nyse etfs/1/bulz.us.txt

@@ -0,0 +1,1130 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BULZ.US,D,20210819,000000,244.3,253.3,238.8,249.5,6682.900000000001,0
+BULZ.US,D,20210820,000000,255.6,259.3,250.5,259.3,17152.3,0
+BULZ.US,D,20210823,000000,267,278.5,262,278.5,33348.5,0
+BULZ.US,D,20210824,000000,277.6,278.4,273.401,275.2,32445.600000000002,0
+BULZ.US,D,20210825,000000,278.3,279.3,273.3,277,20313.800000000003,0
+BULZ.US,D,20210826,000000,277.1,280.5,271,274,17468.4,0
+BULZ.US,D,20210827,000000,278.1,285.2,273.4,285.2,30522.100000000002,0
+BULZ.US,D,20210830,000000,289.7,295.5,287.5,295.5,49514.100000000006,0
+BULZ.US,D,20210831,000000,287.1,287.1,279.3,285,39319.1,0
+BULZ.US,D,20210901,000000,287.7,291.4,284.9,286.2,20594.5,0
+BULZ.US,D,20210902,000000,287.5,288.98,281,284.4,24055.9,0
+BULZ.US,D,20210903,000000,282,288.5,279.5,288.5,14312.1,0
+BULZ.US,D,20210907,000000,288.1,294,286.901,294,13919.2,0
+BULZ.US,D,20210908,000000,290.7,291,275,282.3,27356,0
+BULZ.US,D,20210909,000000,281.4,284.7,278,278.9,15530.800000000001,0
+BULZ.US,D,20210910,000000,283.1,286.1,273,276,15612.5,0
+BULZ.US,D,20210913,000000,278.1,278.1,263.4,272,23568.300000000003,0
+BULZ.US,D,20210914,000000,272.7,274,266.19,269,19954.300000000003,0
+BULZ.US,D,20210915,000000,270,273.6,263,273.5,12890.7,0
+BULZ.US,D,20210916,000000,269.6,276.6,265.9,276.6,17149.100000000002,0
+BULZ.US,D,20210917,000000,274.4,274.6,265.2,269.4,16106.2,0
+BULZ.US,D,20210920,000000,252.6,256.25,238.25,250.5,50787.4,0
+BULZ.US,D,20210921,000000,254.4,255.2,247,250.6,51747.8,0
+BULZ.US,D,20210922,000000,252.4,262.5,250.5,260.2,26019.600000000002,0
+BULZ.US,D,20210923,000000,265.6,272.5,261.94,271.2,21588.7,0
+BULZ.US,D,20210924,000000,265.3,273.3,263.5,273,17418.7,0
+BULZ.US,D,20210927,000000,266,272,258.7,270.8,25550.300000000003,0
+BULZ.US,D,20210928,000000,260.1,261.5,242.1,245,425933.4,0
+BULZ.US,D,20210929,000000,245.9,249.4,236.299,238.8,308899.2,0
+BULZ.US,D,20210930,000000,242.3,247.3,239,240.3,127502.6,0
+BULZ.US,D,20211001,000000,243.3,248,234.6,248,150763,0
+BULZ.US,D,20211004,000000,243.2,243.2,222.1,228.4,397838.5,0
+BULZ.US,D,20211005,000000,230.9,243.309,230.1,239.3,137654.9,0
+BULZ.US,D,20211006,000000,231.5,244.7,229.5,244.5,138975.5,0
+BULZ.US,D,20211007,000000,250.9,256.5,249.55,250.6,89671.40000000001,0
+BULZ.US,D,20211008,000000,253.3,253.389,244.201,244.9,88594.40000000001,0
+BULZ.US,D,20211011,000000,241.8,250.1,239,239.3,71496.1,0
+BULZ.US,D,20211012,000000,243,244.7,236.1,237.9,74832.7,0
+BULZ.US,D,20211013,000000,242.9,246.6,241.264,246.5,55046.9,0
+BULZ.US,D,20211014,000000,254.8,261.513,252,260.6,92683.90000000001,0
+BULZ.US,D,20211015,000000,264.3,265.1,259.6,265,57637.200000000004,0
+BULZ.US,D,20211018,000000,263,276.9,261.7,276.9,112400.3,0
+BULZ.US,D,20211019,000000,279.1,282.35,275.6,280.5,116134.6,0
+BULZ.US,D,20211020,000000,280.8,283.1,270.7,276.2,106608.1,0
+BULZ.US,D,20211021,000000,274.2,284.2,273,283.5,108781.8,0
+BULZ.US,D,20211022,000000,275.7,278.7,264.7,269.7,92411.1,0
+BULZ.US,D,20211025,000000,276.6,287.5,272.8,284.8,138591.80000000002,0
+BULZ.US,D,20211026,000000,290.9,299.4,280.8,286.6,128902.40000000001,0
+BULZ.US,D,20211027,000000,288,294.7,284.6,284.9,87347.5,0
+BULZ.US,D,20211028,000000,291.9,296.9,287.3,296.4,100130.6,0
+BULZ.US,D,20211029,000000,289.4,301.2,289.1,301,66992.40000000001,0
+BULZ.US,D,20211101,000000,303.3,310.6,297.278,310.6,60480.100000000006,0
+BULZ.US,D,20211102,000000,307.8,314.3,305.4,310.6,37302.1,0
+BULZ.US,D,20211103,000000,311.6,323.499,308.2,323.1,35958.200000000004,0
+BULZ.US,D,20211104,000000,328.9,343.3,326.55,338,54371.100000000006,0
+BULZ.US,D,20211105,000000,339.2,347.5,326.6,330.4,42591.100000000006,0
+BULZ.US,D,20211108,000000,329.9,343.9,327.8,338,35024.9,0
+BULZ.US,D,20211109,000000,342.5,344.2,315.8,321.2,56310.3,0
+BULZ.US,D,20211110,000000,309,320.3,292.5,301.6,72342.90000000001,0
+BULZ.US,D,20211111,000000,312.7,312.7,305.653,307.6,41835.3,0
+BULZ.US,D,20211112,000000,308.7,320.9,305,320.6,28802.7,0
+BULZ.US,D,20211115,000000,323.2,325,313.6,322.9,41030.4,0
+BULZ.US,D,20211116,000000,318.14,332.7,318.1,332,22402.5,0
+BULZ.US,D,20211117,000000,333.9,335.5,325.1,327.6,23047.4,0
+BULZ.US,D,20211118,000000,340.6,342.5,330,336.9,35853.5,0
+BULZ.US,D,20211119,000000,344,351.2,341.564,346.1,33493,0
+BULZ.US,D,20211122,000000,350.7,358.5,327.8,329,75257.3,0
+BULZ.US,D,20211123,000000,320,324.7,297.5,312.1,106534.70000000001,0
+BULZ.US,D,20211124,000000,305.4,322.5,299.8,322.1,45690.200000000004,0
+BULZ.US,D,20211126,000000,317.3,320.5,303.4,312,52980.600000000006,0
+BULZ.US,D,20211129,000000,317.6,328.1,310.1,326.9,60319.100000000006,0
+BULZ.US,D,20211130,000000,325.5,332.5,300.8,309.2,70434.40000000001,0
+BULZ.US,D,20211201,000000,317.8,317.9,276,276.1,112548.70000000001,0
+BULZ.US,D,20211202,000000,271.2,284.4,264.5,284.4,102037.3,0
+BULZ.US,D,20211203,000000,281.1,281.6,246.3,258.9,283263.9,0
+BULZ.US,D,20211206,000000,255.501,265.6,240.5,263.2,141199.6,0
+BULZ.US,D,20211207,000000,284,293.2,280.843,290.9,105492.1,0
+BULZ.US,D,20211208,000000,290.9,298.1,284.4,297.9,52693,0
+BULZ.US,D,20211209,000000,294,299.5,276.031,277.3,88871.20000000001,0
+BULZ.US,D,20211210,000000,283.9,287.3,269.177,278.1,77287,0
+BULZ.US,D,20211213,000000,276.4,279.998,261.85,262.5,80581.1,0
+BULZ.US,D,20211214,000000,250.8,258.7,245.4,254.9,168862.1,0
+BULZ.US,D,20211215,000000,253.86,275.8,241.5,275.2,171789.2,0
+BULZ.US,D,20211216,000000,278.8,279.5,246,251.3,203725.5,0
+BULZ.US,D,20211217,000000,243.3,258.588,238.1,252.1,164733.80000000002,0
+BULZ.US,D,20211220,000000,239.6,244.461,233.4,240,191540.6,0
+BULZ.US,D,20211221,000000,251.2,266.35,242.3,266.3,115111.1,0
+BULZ.US,D,20211222,000000,264.1,273.9,260.801,273.9,97191.8,0
+BULZ.US,D,20211223,000000,273.7,285.7,272.514,282.6,103728.8,0
+BULZ.US,D,20211227,000000,285.3,298.55,285.3,296.8,180797.6,0
+BULZ.US,D,20211228,000000,299.5,300.2,287.1,290,123564.5,0
+BULZ.US,D,20211229,000000,291.1,294.009,280.6,288.6,80151.90000000001,0
+BULZ.US,D,20211230,000000,285,293.64,282.3,283.6,67804.2,0
+BULZ.US,D,20211231,000000,283.8,286.5,274.4,274.9,66657.5,0
+BULZ.US,D,20220103,000000,282.5,296.8,280.6,295.2,106493.1,0
+BULZ.US,D,20220104,000000,297.8,298,267.9,280.6,161354.80000000002,0
+BULZ.US,D,20220105,000000,274.1,280.6,250.599,251.5,230171.6,0
+BULZ.US,D,20220106,000000,245.3,255.5,236,250,221439.40000000002,0
+BULZ.US,D,20220107,000000,250.5,255,233.9,237.9,254554.1,0
+BULZ.US,D,20220110,000000,227.6,240.6,214.1,240.3,316494.2,0
+BULZ.US,D,20220111,000000,237.7,253.895,233.4,253,165924.7,0
+BULZ.US,D,20220112,000000,258.2,261.777,249.2,255.4,149292,0
+BULZ.US,D,20220113,000000,259.9,262.8,229.76,232.5,185040.30000000002,0
+BULZ.US,D,20220114,000000,225.5,240.4,225.5,239.7,132693.80000000002,0
+BULZ.US,D,20220118,000000,227.3,233.157,216.9,218.5,184883.1,0
+BULZ.US,D,20220119,000000,221.5,225.9,207,207.7,155890.80000000002,0
+BULZ.US,D,20220120,000000,212.2,219.2,193.39,194.4,215005.40000000002,0
+BULZ.US,D,20220121,000000,182.9,188.3,168.6,170.8,372665.60000000003,0
+BULZ.US,D,20220124,000000,155.1,169.9,133.4,169.7,507679,0
+BULZ.US,D,20220125,000000,158.7,165.4,149.883,154.9,217081.1,0
+BULZ.US,D,20220126,000000,168.3,174.7,149,154.8,303693.60000000003,0
+BULZ.US,D,20220127,000000,160,161.7,143.6,144.8,206595.7,0
+BULZ.US,D,20220128,000000,146,157.1,137.4,157.1,206900.30000000002,0
+BULZ.US,D,20220131,000000,161.32,182.3,159,182,212892.1,0
+BULZ.US,D,20220201,000000,187.3,190.1,175,189.1,209892.6,0
+BULZ.US,D,20220202,000000,190.8,190.89,173.95,181.6,240161.1,0
+BULZ.US,D,20220203,000000,160,166.6,148.001,149.9,226235.40000000002,0
+BULZ.US,D,20220204,000000,152.6,163.8,147.4,159.3,176838.30000000002,0
+BULZ.US,D,20220207,000000,159.5,163,149.7,151.7,128310.3,0
+BULZ.US,D,20220208,000000,149.6,158.6,146.9,156.9,102638.6,0
+BULZ.US,D,20220209,000000,163.8,171.6,159.8,171.4,147798.4,0
+BULZ.US,D,20220210,000000,162.2,174,155.9,159.1,264436.60000000003,0
+BULZ.US,D,20220211,000000,160.7,163.7,138.1,140.8,255617.30000000002,0
+BULZ.US,D,20220214,000000,139.5,149.9,138,142.9,156728.2,0
+BULZ.US,D,20220215,000000,150.4,158.1,148,158.1,168313.80000000002,0
+BULZ.US,D,20220216,000000,152,154.4,145.7,153.2,134295.4,0
+BULZ.US,D,20220217,000000,148.3,149.3,135.8,136.1,236338.7,0
+BULZ.US,D,20220218,000000,137.8,137.8,124.1,128.8,323659.5,0
+BULZ.US,D,20220222,000000,123.4,132.7,118.281,123.4,253503.40000000002,0
+BULZ.US,D,20220223,000000,126.9,129.4,111,111.6,259497.80000000002,0
+BULZ.US,D,20220224,000000,97.2,127.9,97,127.2,452803.2,0
+BULZ.US,D,20220225,000000,132.8,140.7,126.5,140.7,351853.10000000003,0
+BULZ.US,D,20220228,000000,137.6,149.5,136.3,146.5,290910.8,0
+BULZ.US,D,20220301,000000,145.2,147,131.4,135,197864.1,0
+BULZ.US,D,20220302,000000,137.7,144.2,130.5,142.6,161365.2,0
+BULZ.US,D,20220303,000000,143.6,143.6,126.5,129,269858.2,0
+BULZ.US,D,20220304,000000,127.1,129.6,116.5,119.9,261760.7,0
+BULZ.US,D,20220307,000000,119.5,121.1,101.2,101.7,373064.30000000005,0
+BULZ.US,D,20220308,000000,100.7,113.15,96.1,102.6,430414,0
+BULZ.US,D,20220309,000000,112.3,118.4,109.18,117.2,233719.40000000002,0
+BULZ.US,D,20220310,000000,112.9,113.1,105.4,111.8,221546.40000000002,0
+BULZ.US,D,20220311,000000,115.3,115.3,102.5,102.6,254001.40000000002,0
+BULZ.US,D,20220314,000000,100.1,103.7,91.5,92.8,326982.5,0
+BULZ.US,D,20220315,000000,96,104.7,92.7,103.8,232090.40000000002,0
+BULZ.US,D,20220316,000000,109,121,107.2,120.9,485721.10000000003,0
+BULZ.US,D,20220317,000000,117.7,129,115.217,128.9,267448.5,0
+BULZ.US,D,20220318,000000,127.5,142.336,125.8,141.9,352817.80000000005,0
+BULZ.US,D,20220321,000000,140.5,144.199,131.9,139,378819.5,0
+BULZ.US,D,20220322,000000,138.7,151.3,138.1,148.6,348320.4,0
+BULZ.US,D,20220323,000000,142.4,148.1,138.2,138.6,304972.9,0
+BULZ.US,D,20220324,000000,141.8,150,138.2,149.7,225624.5,0
+BULZ.US,D,20220325,000000,149.3,150.781,140.8,147.9,263158.9,0
+BULZ.US,D,20220328,000000,148.699,157.4,146.1,157.1,262742.4,0
+BULZ.US,D,20220329,000000,164.2,170.3,157.3,168.4,344983.60000000003,0
+BULZ.US,D,20220330,000000,167.8,169.3,155.8,158.4,328509.7,0
+BULZ.US,D,20220331,000000,157.6,157.6,147.1,147.4,255695.6,0
+BULZ.US,D,20220401,000000,148.5,150.199,140.7,145.3,286812.7,0
+BULZ.US,D,20220404,000000,147.4,160.3,147.4,159.9,311242.10000000003,0
+BULZ.US,D,20220405,000000,158.2,158.6,143.4,145.4,260172.6,0
+BULZ.US,D,20220406,000000,137,137.89,125.2,130.7,413129,0
+BULZ.US,D,20220407,000000,129.2,133.5,121.2,129.9,186466.1,0
+BULZ.US,D,20220408,000000,127.5,127.7,121.8,122.2,200840,0
+BULZ.US,D,20220411,000000,115.8,117.681,111.7,113.2,209578.5,0
+BULZ.US,D,20220412,000000,119.6,122.3,109.1,111,335638.10000000003,0
+BULZ.US,D,20220413,000000,109.5,117.3,108.3,116,178811,0
+BULZ.US,D,20220414,000000,116.1,116.1,105,105.3,244497.1,0
+BULZ.US,D,20220418,000000,104.5,109,102.499,106.6,325273,0
+BULZ.US,D,20220419,000000,105.9,115.8,104.1,115.4,246996.2,0
+BULZ.US,D,20220420,000000,109.8,110.1,96.15,97.6,536677,0
+BULZ.US,D,20220421,000000,101.5,104.2,86.6,87.9,634195.2000000001,0
+BULZ.US,D,20220422,000000,88.1,89.8,80.5,80.8,381912.7,0
+BULZ.US,D,20220425,000000,79.1,84.467,78.4,84.2,473595.60000000003,0
+BULZ.US,D,20220426,000000,81.74,82.2,72,72.2,491372.2,0
+BULZ.US,D,20220427,000000,71.1,76.5,69.6,70.7,393162.5,0
+BULZ.US,D,20220428,000000,76.7,84.4,72.5,82.6,477293.5,0
+BULZ.US,D,20220429,000000,78.1,83.5,72,72.1,421617.80000000005,0
+BULZ.US,D,20220502,000000,70,77.5,68.4,77.4,424062,0
+BULZ.US,D,20220503,000000,76.5,79.858,74.9,77.6,319270.7,0
+BULZ.US,D,20220504,000000,79,87.2,71.8,86.5,546173.5,0
+BULZ.US,D,20220505,000000,81.7,81.7,67.2,70.8,782715.4,0
+BULZ.US,D,20220506,000000,69.8,72.7,63.8,68.2,544240.1,0
+BULZ.US,D,20220509,000000,63.3,65.8,56.25,57.4,573774.4,0
+BULZ.US,D,20220510,000000,61.8,63.3,56.15,60.1,893856.4,0
+BULZ.US,D,20220511,000000,58.5,63.2,51.72,52.3,676470.1000000001,0
+BULZ.US,D,20220512,000000,49.3,55.65,46.912,52.5,636682.8,0
+BULZ.US,D,20220513,000000,56,61.6,54.501,60.8,462156.10000000003,0
+BULZ.US,D,20220516,000000,59.4,60.9,57.1,57.9,331421.9,0
+BULZ.US,D,20220517,000000,62,64,59,63.8,451369.9,0
+BULZ.US,D,20220518,000000,60.3,62.35,53.6,54.5,420754.60000000003,0
+BULZ.US,D,20220519,000000,53.4,58.2,52.8,54.6,347081.2,0
+BULZ.US,D,20220520,000000,56.7,57.5,47.45,53.2,557277.7000000001,0
+BULZ.US,D,20220523,000000,53.1,55.4,50.6,55.1,318707.2,0
+BULZ.US,D,20220524,000000,51.1,51.4,46.2,49,529535.1,0
+BULZ.US,D,20220525,000000,47.9,53.1,47.8,51.8,352275.9,0
+BULZ.US,D,20220526,000000,50.2,58.1,50.1,57,490604.10000000003,0
+BULZ.US,D,20220527,000000,59,64.192,58.991,64.1,793805.2000000001,0
+BULZ.US,D,20220531,000000,64.4,66.3,60.101,63.6,596476.5,0
+BULZ.US,D,20220601,000000,66.3,68.791,60.8,62.4,703191.9,0
+BULZ.US,D,20220602,000000,61.4,71.1,60.8,70.8,869443.8,0
+BULZ.US,D,20220603,000000,65.7,67.3,62.1,63.2,640197.7000000001,0
+BULZ.US,D,20220606,000000,66.5,67.8,62.25,63.7,458008.5,0
+BULZ.US,D,20220607,000000,60.9,65.7,59.6,65.2,423401,0
+BULZ.US,D,20220608,000000,64.1,66.899,62.5,63.6,340435.60000000003,0
+BULZ.US,D,20220609,000000,62.6,64.9,57.2,57.3,422285.4,0
+BULZ.US,D,20220610,000000,53.3,54.1,48.3,49,965218.4,0
+BULZ.US,D,20220613,000000,43,44.7,39.1,39.6,928447.5,0
+BULZ.US,D,20220614,000000,40.6,40.9,37.7,39.3,673294.2000000001,0
+BULZ.US,D,20220615,000000,40.6,45,39.904,43.1,883830.1000000001,0
+BULZ.US,D,20220616,000000,39.1,39.6,35.4,36.6,690149.2000000001,0
+BULZ.US,D,20220617,000000,36.3,38.9,35.4,37.8,479451.7,0
+BULZ.US,D,20220621,000000,39.9,42.3,39.8,40.2,428866.4,0
+BULZ.US,D,20220622,000000,39.1,42.7,38.9,40.2,571655.2000000001,0
+BULZ.US,D,20220623,000000,41.2,42.6,39.4,42.2,455072.9,0
+BULZ.US,D,20220624,000000,43.5,48.1,43.45,47.9,579607.3,0
+BULZ.US,D,20220627,000000,48.8,49.299,45.6,46.7,689367,0
+BULZ.US,D,20220628,000000,46.8,48.1,41.2,41.4,743638.7000000001,0
+BULZ.US,D,20220629,000000,40.9,41.4,38.7,40.3,340843.60000000003,0
+BULZ.US,D,20220630,000000,38.7,40.092,35.9,38.2,785003.7000000001,0
+BULZ.US,D,20220701,000000,37.2,38.4,35.7,38,443160.4,0
+BULZ.US,D,20220705,000000,36,41.4,35.113,41.4,576371.5,0
+BULZ.US,D,20220706,000000,41.1,42.9,40.1,41.8,592414.7000000001,0
+BULZ.US,D,20220707,000000,42.9,46.3,42.7,45.8,824538.1000000001,0
+BULZ.US,D,20220708,000000,43.9,47,43.1,45.8,735330.1000000001,0
+BULZ.US,D,20220711,000000,44.1,44.3,40.9,41.5,394892.30000000005,0
+BULZ.US,D,20220712,000000,42.2,43,39.7,40.5,568163.3,0
+BULZ.US,D,20220713,000000,37.7,41.5,37.2,40.4,967379.4,0
+BULZ.US,D,20220714,000000,39.4,41.3,37.396,40.6,749010.6000000001,0
+BULZ.US,D,20220715,000000,42.3,44.3,41.5,44.3,695257.7000000001,0
+BULZ.US,D,20220718,000000,46.2,47.7,43.2,43.9,922369.3,0
+BULZ.US,D,20220719,000000,45.9,49.3,44.6,48.9,734590.6000000001,0
+BULZ.US,D,20220720,000000,49.6,54.3,49.1,53.8,1142858.6,0
+BULZ.US,D,20220721,000000,53.8,56.83,52.1,56.7,932072,0
+BULZ.US,D,20220722,000000,55.3,56.996,50.901,52.2,904570.9,0
+BULZ.US,D,20220725,000000,51.8,52.05,49,50.3,509251.2,0
+BULZ.US,D,20220726,000000,49.2,49.2,45.2,45.8,620084.3,0
+BULZ.US,D,20220727,000000,48.7,54.1,48.101,53.1,988344.1000000001,0
+BULZ.US,D,20220728,000000,52.7,54.2,49.4,53.8,1076827.4000000001,0
+BULZ.US,D,20220729,000000,53.1,56.6,52.5,56.1,742354.8,0
+BULZ.US,D,20220801,000000,55.4,59.7,54.7,57,1075737.4000000001,0
+BULZ.US,D,20220802,000000,55.2,59.609,54.63,57.1,746663.1000000001,0
+BULZ.US,D,20220803,000000,57.6,62.95,57.4,62.3,858913.8,0
+BULZ.US,D,20220804,000000,62.5,65,61.3,64.7,775755.5,0
+BULZ.US,D,20220805,000000,60.3,64.899,60,61.8,947500.3,0
+BULZ.US,D,20220808,000000,61.1,64.8,59.2,60.3,795137.4,0
+BULZ.US,D,20220809,000000,58.1,58.488,54.3,56,576281.8,0
+BULZ.US,D,20220810,000000,61.3,63,59,62.8,902876.8,0
+BULZ.US,D,20220811,000000,64.7,66.9,60.9,61.4,828076,0
+BULZ.US,D,20220812,000000,63,66.1,61.8,66,516394.7,0
+BULZ.US,D,20220815,000000,65.4,67.5,64.5,66.9,539987.7000000001,0
+BULZ.US,D,20220816,000000,66.3,67.5,62.766,65.7,662387.6000000001,0
+BULZ.US,D,20220817,000000,63,64.188,60.2,61.9,557142.4,0
+BULZ.US,D,20220818,000000,61.8,63.8,60.5,63.2,469561.7,0
+BULZ.US,D,20220819,000000,60.3,61,56.4,57.4,909406.7000000001,0
+BULZ.US,D,20220822,000000,54,54.25,50.7,51.4,684118.1000000001,0
+BULZ.US,D,20220823,000000,50.9,53.2,50.6,50.9,508760.30000000005,0
+BULZ.US,D,20220824,000000,50.799,52.9,50.15,51.8,426723.60000000003,0
+BULZ.US,D,20220825,000000,51.7,55,51.288,55,560504.4,0
+BULZ.US,D,20220826,000000,54.6,55.2,46.2,46.4,1075947.8,0
+BULZ.US,D,20220829,000000,44.9,46.677,43.8,44.3,573716.7000000001,0
+BULZ.US,D,20220830,000000,45.5,45.8,41.2,42.8,607641.2000000001,0
+BULZ.US,D,20220831,000000,44.1,44.8,41.799,42,569055.9,0
+BULZ.US,D,20220901,000000,40.3,41.6,37.5,41.6,779139.3,0
+BULZ.US,D,20220902,000000,42.9,43.4,38.7,39.4,970170.8,0
+BULZ.US,D,20220906,000000,39.3,39.7,36.8,37.8,1044844.9,0
+BULZ.US,D,20220907,000000,37.9,40.4,37.1,39.9,776052.5,0
+BULZ.US,D,20220908,000000,38.7,41.5,38,41.2,743058.6000000001,0
+BULZ.US,D,20220909,000000,42.3,45.2,42.3,45,550609.8,0
+BULZ.US,D,20220912,000000,45.5,46.6,44.8,46.3,771314.3,0
+BULZ.US,D,20220913,000000,40.901,41.6,36.5,36.9,1680239.4000000001,0
+BULZ.US,D,20220914,000000,37,37.8,35.95,37.6,831697.6000000001,0
+BULZ.US,D,20220915,000000,35.8,37.7,34.547,35.3,1060690.7,0
+BULZ.US,D,20220916,000000,33.6,34.5,32.5,34.5,1044620.9,0
+BULZ.US,D,20220919,000000,33.3,35.1,33.3,35.1,645346,0
+BULZ.US,D,20220920,000000,34,34.9,33,33.7,576822.4,0
+BULZ.US,D,20220921,000000,33.8,36.3,32,32.1,1320684.8,0
+BULZ.US,D,20220922,000000,31.6,32,30.35,30.9,847695.9,0
+BULZ.US,D,20220923,000000,29.9,30.2,27.8,29.2,1049933.1,0
+BULZ.US,D,20220926,000000,28.814,30.388,28,28.1,1044729.8,0
+BULZ.US,D,20220927,000000,29.4,30.2,27.4,28.6,1110362,0
+BULZ.US,D,20220928,000000,28.2,30.6,27.8,30.2,1103858.5,0
+BULZ.US,D,20220929,000000,28.7,28.75,26.2,27.3,1145120.3,0
+BULZ.US,D,20220930,000000,26.8,28.626,26,26.1,912406.4,0
+BULZ.US,D,20221003,000000,26.6,28.5,25.9,27.9,1819488.4000000001,0
+BULZ.US,D,20221004,000000,29.8,31,29.7,30.7,966780.2000000001,0
+BULZ.US,D,20221005,000000,29.2,31.285,27.95,30.7,919722.1000000001,0
+BULZ.US,D,20221006,000000,30.3,31.7,29.715,30.4,1148668.2,0
+BULZ.US,D,20221007,000000,28.2,28.4,25.3,25.8,1125885.1,0
+BULZ.US,D,20221010,000000,25.8,25.9,23.6,24.4,1046516.2000000001,0
+BULZ.US,D,20221011,000000,23.7,24.8,22.4,23.3,1632417.7000000002,0
+BULZ.US,D,20221012,000000,23.2,23.8,22.6,23.3,1130824.4000000001,0
+BULZ.US,D,20221013,000000,21.1,25.7,20.7,25.2,1938299.8,0
+BULZ.US,D,20221014,000000,26,26.158,22.6,22.8,1467167.6,0
+BULZ.US,D,20221017,000000,24.468,25.5,24.468,25.2,1114548.1,0
+BULZ.US,D,20221018,000000,27.6,27.8,24.3,25.5,2233047.2,0
+BULZ.US,D,20221019,000000,25.4,27.3,25.4,26.3,1495141.6,0
+BULZ.US,D,20221020,000000,26,28.3,25.7,26.1,1425474.3,0
+BULZ.US,D,20221021,000000,25.5,28.5,25.2,28.3,1413260.7000000002,0
+BULZ.US,D,20221024,000000,28.3,29.3,26.64,28.9,1870100.7000000002,0
+BULZ.US,D,20221025,000000,29.2,31.3,29.144,31,1534540.8,0
+BULZ.US,D,20221026,000000,28.6,31.1,28,28.8,1721521.4000000001,0
+BULZ.US,D,20221027,000000,28.1,28.6,25.8,26,1911365.8,0
+BULZ.US,D,20221028,000000,25.9,28.4,25.7,28.4,1465051.7000000002,0
+BULZ.US,D,20221031,000000,27.76,28.07,26.33,27.05,793591,0
+BULZ.US,D,20221101,000000,28.13,28.35,26.04,26.07,1023383,0
+BULZ.US,D,20221102,000000,26.41,27.0999,23.01,23.05,1670574,0
+BULZ.US,D,20221103,000000,22.16,23.1,21.38,21.65,1225584,0
+BULZ.US,D,20221104,000000,23.19,23.52,21.19,22.75,1922885,0
+BULZ.US,D,20221107,000000,23.15,23.87,22.29,23.69,1003474,0
+BULZ.US,D,20221108,000000,24.31,25.26,23,24.23,1620846,0
+BULZ.US,D,20221109,000000,23.58,23.755,21.96,22.03,1176693,0
+BULZ.US,D,20221110,000000,25.7,28.44,25.03,28.33,2502862,0
+BULZ.US,D,20221111,000000,28.19,31.16,27.67,30.77,1719158,0
+BULZ.US,D,20221114,000000,30.26,31.98,29.53,30.51,1060470,0
+BULZ.US,D,20221115,000000,33.18,33.92,31.1,32.42,1769278,0
+BULZ.US,D,20221116,000000,30.73,31.04,29.07,29.54,1071320,0
+BULZ.US,D,20221117,000000,27.59,29.59,27.51,29.05,999076,0
+BULZ.US,D,20221118,000000,30.07,30.13,27.58,28.49,1228100,0
+BULZ.US,D,20221121,000000,27.72,28,26.43,26.71,1017585,0
+BULZ.US,D,20221122,000000,26.93,28.51,26.23,28.42,800860,0
+BULZ.US,D,20221123,000000,28.5,30.02,28.4,29.79,1331388,0
+BULZ.US,D,20221125,000000,29.25,29.54,28.92,29.01,541817,0
+BULZ.US,D,20221128,000000,28.2,29.02,26.96,27.33,956815,0
+BULZ.US,D,20221129,000000,27.42,27.72,26.32,26.74,1022417,0
+BULZ.US,D,20221130,000000,26.74,31.68,26.43,31.65,1672177,0
+BULZ.US,D,20221201,000000,31.41,31.9,30.08,31.24,1363389,0
+BULZ.US,D,20221202,000000,29.27,30.752,29.22,30.55,1352455,0
+BULZ.US,D,20221205,000000,29.58,30.28,27.77,28.34,778316,0
+BULZ.US,D,20221206,000000,28.02,28.07,25.65,26.2,772025,0
+BULZ.US,D,20221207,000000,25.57,26.41,25.04,25.57,782594,0
+BULZ.US,D,20221208,000000,25.89,26.9,25.07,26.66,840172,0
+BULZ.US,D,20221209,000000,26.65,27.98,26.27,26.64,835702,0
+BULZ.US,D,20221212,000000,26.31,27.34,25.87,27.34,544863,0
+BULZ.US,D,20221213,000000,30.91,31.59,27.61,28.53,1346327,0
+BULZ.US,D,20221214,000000,28.24,29.3462,26.6016,27.63,818753,0
+BULZ.US,D,20221215,000000,25.88,26.05,23.85,24.4,796980,0
+BULZ.US,D,20221216,000000,24.6,25.21,23.36,23.79,600566,0
+BULZ.US,D,20221219,000000,23.71,23.71,22.21,22.69,628411,0
+BULZ.US,D,20221220,000000,22,23.08,21.82,22.35,502849,0
+BULZ.US,D,20221221,000000,22.54,23.97,22.36,23.58,789490,0
+BULZ.US,D,20221222,000000,22.45,22.499,20.04,21.39,1043913,0
+BULZ.US,D,20221223,000000,21,21.79,20.47,21.55,666511,0
+BULZ.US,D,20221227,000000,21.01,21.06,19.935,20.12,1026076,0
+BULZ.US,D,20221228,000000,19.79,20.56,19.07,19.25,777728,0
+BULZ.US,D,20221229,000000,20.04,21.41,19.8911,21.19,844812,0
+BULZ.US,D,20221230,000000,20.29,21.29,20.02,21.29,663823,0
+BULZ.US,D,20230103,000000,21.92,22.3,20.22,20.8,971705,0
+BULZ.US,D,20230104,000000,21.87,22.41,20.93,22.08,577658,0
+BULZ.US,D,20230105,000000,21.5,21.56,20.79,20.95,521850,0
+BULZ.US,D,20230106,000000,21.2,23.15,20.17,22.87,956659,0
+BULZ.US,D,20230109,000000,23.8,25.36,23.64,23.91,868557,0
+BULZ.US,D,20230110,000000,23.51,24.73,23.32,24.69,649946,0
+BULZ.US,D,20230111,000000,24.85,25.83,24.459,25.78,704101,0
+BULZ.US,D,20230112,000000,26.26,27.02,24.59,26.72,997974,0
+BULZ.US,D,20230113,000000,25.65,27.0278,25.65,26.96,607808,0
+BULZ.US,D,20230117,000000,26.92,27.73,26.48,27.12,476811,0
+BULZ.US,D,20230118,000000,27.77,28.18,26.13,26.26,697690,0
+BULZ.US,D,20230119,000000,25.49,26.12,24.86,25.36,338058,0
+BULZ.US,D,20230120,000000,26.09,28.35,25.7883,28.3,578029,0
+BULZ.US,D,20230123,000000,29.15,32,28.8,31.69,963878,0
+BULZ.US,D,20230124,000000,30.78,32.15,30.75,31.29,517299,0
+BULZ.US,D,20230125,000000,29.67,31.53,28.91,31.18,861686,0
+BULZ.US,D,20230126,000000,33.12,33.82,31.8499,33.73,862888,0
+BULZ.US,D,20230127,000000,32.66,35.83,32.65,35.02,984399,0
+BULZ.US,D,20230130,000000,33.71,34.2,32.15,32.16,648159,0
+BULZ.US,D,20230131,000000,31.84,33.67,31.84,33.65,590194,0
+BULZ.US,D,20230201,000000,33.75,38.36,33.5109,37.46,1251838,0
+BULZ.US,D,20230202,000000,40.75,43.84,40.16,42.36,1321097,0
+BULZ.US,D,20230203,000000,39,43.53,38.83,40.27,888505,0
+BULZ.US,D,20230206,000000,38.99,40.2,38.39,38.82,428726,0
+BULZ.US,D,20230207,000000,38.93,42.03,38.21,41.6,784778,0
+BULZ.US,D,20230208,000000,40.85,41.73,39,39.41,428479,0
+BULZ.US,D,20230209,000000,41.37,41.714,37.79,38.52,555914,0
+BULZ.US,D,20230210,000000,37.15,37.75,35.3,36.23,530133,0
+BULZ.US,D,20230213,000000,36.79,38.23,35.89,37.98,415258,0
+BULZ.US,D,20230214,000000,37.03,40.145,36.24,39.8,870145,0
+BULZ.US,D,20230215,000000,38.92,40.275,38.1,40.25,600962,0
+BULZ.US,D,20230216,000000,38.1,39.59,36.71,36.79,851348,0
+BULZ.US,D,20230217,000000,35.78,36.14,34.1002,35.59,652230,0
+BULZ.US,D,20230221,000000,34.16,35,32.42,32.5,726254,0
+BULZ.US,D,20230222,000000,32.56,33.57,31.905,32.36,820939,0
+BULZ.US,D,20230223,000000,34.42,34.58,32.27,33.88,886776,0
+BULZ.US,D,20230224,000000,31.71,32.18,30.86,31.73,1032180,0
+BULZ.US,D,20230227,000000,32.98,33.47,32.19,32.42,814302,0
+BULZ.US,D,20230228,000000,32.16,33.51,32.11,32.54,257593,0
+BULZ.US,D,20230301,000000,32.62,33.13,31.735,31.97,475661,0
+BULZ.US,D,20230302,000000,31.66,33.57,31.48,33.32,313709,0
+BULZ.US,D,20230303,000000,34.1,35.75,33.8424,35.59,538524,0
+BULZ.US,D,20230306,000000,36.13,37.27,35.09,35.15,490912,0
+BULZ.US,D,20230307,000000,35.23,35.7,33.77,33.97,442881,0
+BULZ.US,D,20230308,000000,34.14,35.06,33.45,34.97,359972,0
+BULZ.US,D,20230309,000000,34.96,36.28,32.49,32.78,513781,0
+BULZ.US,D,20230310,000000,32.91,33.7,31.02,31.45,1140239,0
+BULZ.US,D,20230313,000000,30.34,32.88,29.4015,31.59,1329199,0
+BULZ.US,D,20230314,000000,33.19,34.9758,33.19,34.75,762156,0
+BULZ.US,D,20230315,000000,33.73,35.78,33.25,35.64,1132654,0
+BULZ.US,D,20230316,000000,35.61,40,35.5601,39.98,1083507,0
+BULZ.US,D,20230317,000000,40.1,41.02,38.51,39.3,648123,0
+BULZ.US,D,20230320,000000,38.79,39.63,37.5,39.51,485684,0
+BULZ.US,D,20230321,000000,40.38,41.95,39.66,41.59,515511,0
+BULZ.US,D,20230322,000000,41.84,43.864,39.48,39.52,849444,0
+BULZ.US,D,20230323,000000,39.96,42.6,39.1,40.69,686562,0
+BULZ.US,D,20230324,000000,40.03,40.97,39.38,40.92,440419,0
+BULZ.US,D,20230327,000000,41.3,42.01,39.79,40.36,435140,0
+BULZ.US,D,20230328,000000,39.87,39.87,38.25,39.33,306544,0
+BULZ.US,D,20230329,000000,40.79,42.5,40.77,42.19,514208,0
+BULZ.US,D,20230330,000000,43.45,44.25,43.1101,43.78,550680,0
+BULZ.US,D,20230331,000000,43.76,46.07,43.57,46,540957,0
+BULZ.US,D,20230403,000000,44.62,45.17,43.45,44.87,380690,0
+BULZ.US,D,20230404,000000,45.23,46.02,44.08,44.71,323194,0
+BULZ.US,D,20230405,000000,43.99,43.99,41.68,42.79,362308,0
+BULZ.US,D,20230406,000000,41.77,43.59,40.92,43.36,413011,0
+BULZ.US,D,20230410,000000,41.6,43.14,40.89,42.94,243559,0
+BULZ.US,D,20230411,000000,43.02,43.29,41.63,41.86,212312,0
+BULZ.US,D,20230412,000000,42.84,43.2,39.81,40.03,415899,0
+BULZ.US,D,20230413,000000,40.9,42.75,40.9,42.51,282826,0
+BULZ.US,D,20230414,000000,41.85,43,40.91,42.2,289179,0
+BULZ.US,D,20230417,000000,41.53,42.28,40.67,41.95,244313,0
+BULZ.US,D,20230418,000000,42.89,43.24,41.33,41.82,256471,0
+BULZ.US,D,20230419,000000,40.08,41.67,40,41.32,225354,0
+BULZ.US,D,20230420,000000,39.68,41.36,39.38,39.96,304078,0
+BULZ.US,D,20230421,000000,39.81,40.2,38.75,40.02,231553,0
+BULZ.US,D,20230424,000000,39.83,40.65,38.39,39.47,229421,0
+BULZ.US,D,20230425,000000,38.74,38.82,36.36,36.4,488291,0
+BULZ.US,D,20230426,000000,37.95,38.38,36.63,36.97,358734,0
+BULZ.US,D,20230427,000000,38.68,40.3855,38,40.18,356357,0
+BULZ.US,D,20230428,000000,40.6,41.58,39.68,41.54,414428,0
+BULZ.US,D,20230501,000000,41.3,41.57,40.37,41.09,171165,0
+BULZ.US,D,20230502,000000,40.82,41.1,38.8,39.39,412210,0
+BULZ.US,D,20230503,000000,38.88,40.17,37.96,38.08,272276,0
+BULZ.US,D,20230504,000000,37.35,39,36.98,37.94,274992,0
+BULZ.US,D,20230505,000000,38.52,40.51,38.26,40.25,249320,0
+BULZ.US,D,20230508,000000,40.05,41.1385,39.45,40.96,153050,0
+BULZ.US,D,20230509,000000,40.11,40.77,40,40.27,134589,0
+BULZ.US,D,20230510,000000,41.58,42.17,40.21,41.42,275869,0
+BULZ.US,D,20230511,000000,41.4,42.03,40.64,41.69,157352,0
+BULZ.US,D,20230512,000000,41.96,42.1,39.64,40.55,172795,0
+BULZ.US,D,20230515,000000,40.78,41.82,40.16,41.75,139156,0
+BULZ.US,D,20230516,000000,41.1,42.92,41.1,42.17,162102,0
+BULZ.US,D,20230517,000000,42.8,44.8491,42.46,44.6,271484,0
+BULZ.US,D,20230518,000000,45,48.54,45,48.37,473557,0
+BULZ.US,D,20230519,000000,48.29,48.64,47.19,47.86,261156,0
+BULZ.US,D,20230522,000000,47.34,49.43,47.28,48.9,182635,0
+BULZ.US,D,20230523,000000,48.05,49.38,47.381,47.53,173380,0
+BULZ.US,D,20230524,000000,46.34,47.83,45.77,47.31,217587,0
+BULZ.US,D,20230525,000000,51.58,52.4,49.9755,51.63,402533,0
+BULZ.US,D,20230526,000000,52.73,58.77,52.685,58.13,508024,0
+BULZ.US,D,20230530,000000,62.37,63.31,59.34,60.3,623281,0
+BULZ.US,D,20230531,000000,58.74,60.9,58.4868,59.88,218385,0
+BULZ.US,D,20230601,000000,58.67,63.01,58.5,61.72,254288,0
+BULZ.US,D,20230602,000000,62.93,64.35,61.82,63.07,379307,0
+BULZ.US,D,20230605,000000,62.5,64.0311,61.5,62.13,181212,0
+BULZ.US,D,20230606,000000,61.56,64.33,60.8036,64.03,214735,0
+BULZ.US,D,20230607,000000,65,66.41,60.1,60.62,265586,0
+BULZ.US,D,20230608,000000,60.83,63.83,60.67,63.71,222117,0
+BULZ.US,D,20230609,000000,66.31,68.72,65.4,66.09,823330,0
+BULZ.US,D,20230612,000000,67.96,70.71,67.51,70.62,323206,0
+BULZ.US,D,20230613,000000,73.85,73.86,70.23,72.51,395019,0
+BULZ.US,D,20230614,000000,72.1,74.69,70.47,74.61,423484,0
+BULZ.US,D,20230615,000000,72.85,77.79,72.62,76.51,475365,0
+BULZ.US,D,20230616,000000,79.18,79.4,75.09,75.41,372252,0
+BULZ.US,D,20230620,000000,74,75.7991,72.32,75.22,193009,0
+BULZ.US,D,20230621,000000,74.67,75.06,69.03,69.35,287345,0
+BULZ.US,D,20230622,000000,67.8,71.08,67.65,71.06,405648,0
+BULZ.US,D,20230623,000000,68.35,70.52,67.81,69.24,370903,0
+BULZ.US,D,20230626,000000,69.06,71.31,65.84,65.93,157334,0
+BULZ.US,D,20230627,000000,66.62,70.2,66.18,69.81,184177,0
+BULZ.US,D,20230628,000000,67.88,71.8168,67.88,70.32,156501,0
+BULZ.US,D,20230629,000000,70.74,70.74,68,69.14,177589,0
+BULZ.US,D,20230630,000000,70.89,73,70.86,71.93,301865,0
+BULZ.US,D,20230703,000000,72.88,73.61,72.03,73,111140,0
+BULZ.US,D,20230705,000000,72.44,74.22,72.39,72.73,126119,0
+BULZ.US,D,20230706,000000,69.77,70.42,68.16,70.26,281816,0
+BULZ.US,D,20230707,000000,70.09,72.575,69.77,69.9,251930,0
+BULZ.US,D,20230710,000000,69.71,70.64,68.2,70.64,119241,0
+BULZ.US,D,20230711,000000,71.31,72.28,69.53,72.11,91537,0
+BULZ.US,D,20230712,000000,74.5,75.95,73.27,75.63,238805,0
+BULZ.US,D,20230713,000000,77.8,80.39,77,79.55,285964,0
+BULZ.US,D,20230714,000000,80,82.69,78.18,78.89,264054,0
+BULZ.US,D,20230717,000000,79.65,82.58,79.07,81.5,137367,0
+BULZ.US,D,20230718,000000,81.04,84.6,79.46,83.76,171188,0
+BULZ.US,D,20230719,000000,85.62,86.4,83.5,84.18,198655,0
+BULZ.US,D,20230720,000000,79.96,81.03,74.2401,75.03,311109,0
+BULZ.US,D,20230721,000000,77.01,77.31,74.26,74.73,260598,0
+BULZ.US,D,20230724,000000,75.04,75.52,73.2202,75,160894,0
+BULZ.US,D,20230725,000000,75.65,77.86,75.34,76.73,117983,0
+BULZ.US,D,20230726,000000,76.06,77.5,73.97,76.14,103197,0
+BULZ.US,D,20230727,000000,81,81.88,76.08,76.9,278005,0
+BULZ.US,D,20230728,000000,80.03,83.1563,79.42,82.49,239807,0
+BULZ.US,D,20230731,000000,83,83.9499,81.93,83.33,107931,0
+BULZ.US,D,20230801,000000,82.45,83.8687,81.05,83.31,82534,0
+BULZ.US,D,20230802,000000,80.36,80.36,73.84,75.65,210025,0
+BULZ.US,D,20230803,000000,72.48,76.24,72.48,74.86,161607,0
+BULZ.US,D,20230804,000000,76.7,79.55,75.42,75.93,253556,0
+BULZ.US,D,20230807,000000,77.14,77.56,74.9,77.38,134010,0
+BULZ.US,D,20230808,000000,75.01,75.16,72.25,74.29,131810,0
+BULZ.US,D,20230809,000000,74.56,74.56,69,69.54,139848,0
+BULZ.US,D,20230810,000000,71.2,73.42,68.51,69.57,431532,0
+BULZ.US,D,20230811,000000,67.65,68.77,66.26,67.24,315220,0
+BULZ.US,D,20230814,000000,66.24,71.66,65.71,71.66,137652,0
+BULZ.US,D,20230815,000000,71.24,71.24,68.02,68.37,104122,0
+BULZ.US,D,20230816,000000,67.48,68.3253,64.74,64.78,117585,0
+BULZ.US,D,20230817,000000,65.5,65.63,61.75,62.05,260129,0
+BULZ.US,D,20230818,000000,59.2,62.2863,58.95,61.56,495316,0
+BULZ.US,D,20230821,000000,62.56,66.28,62.3,66.09,157751,0
+BULZ.US,D,20230822,000000,68.07,68.28,64.668,65.11,106938,0
+BULZ.US,D,20230823,000000,65.44,70.08,65.27,69.49,228223,0
+BULZ.US,D,20230824,000000,72.26,72.33,63.45,63.49,186198,0
+BULZ.US,D,20230825,000000,63.76,66.64,61.44,65.21,314850,0
+BULZ.US,D,20230828,000000,67.08,67.84,65.14,67.06,159654,0
+BULZ.US,D,20230829,000000,66.3,72.73,66.28,72.3,234994,0
+BULZ.US,D,20230830,000000,72.31,74.43,71.02,73.76,213915,0
+BULZ.US,D,20230831,000000,74.5,77.37,74.5,76.12,230222,0
+BULZ.US,D,20230901,000000,77.77,78.17,74.8801,75.96,320379,0
+BULZ.US,D,20230905,000000,75.43,78.5544,74.79,77.35,175129,0
+BULZ.US,D,20230906,000000,76.65,77.115,73.35,75.28,146629,0
+BULZ.US,D,20230907,000000,71.41,73.82,70.65,73.43,267233,0
+BULZ.US,D,20230908,000000,73.6,75.3,72.62,73.25,205609,0
+BULZ.US,D,20230911,000000,76.19,77.28,73.95,76.91,131640,0
+BULZ.US,D,20230912,000000,75.19,77.565,73.87,73.95,79864,0
+BULZ.US,D,20230913,000000,74.36,76.47,73.68,75,98892,0
+BULZ.US,D,20230914,000000,76.56,77.01,74.36,76.1,226729,0
+BULZ.US,D,20230915,000000,75.01,75.09,70.15,70.89,219993,0
+BULZ.US,D,20230918,000000,69.77,71.7,69.41,70.89,66935,0
+BULZ.US,D,20230919,000000,70.03,71.12,68.46,70.22,113333,0
+BULZ.US,D,20230920,000000,70.71,71.4598,65.79,65.95,112699,0
+BULZ.US,D,20230921,000000,62.86,64.03,61.51,61.55,272427,0
+BULZ.US,D,20230922,000000,62.75,63.8196,60.97,61.24,197398,0
+BULZ.US,D,20230925,000000,60.56,62.58,59.8771,62.51,121788,0
+BULZ.US,D,20230926,000000,61.02,61.5799,58.96,59.62,167399,0
+BULZ.US,D,20230927,000000,60.25,61.19,57.69,59.99,179054,0
+BULZ.US,D,20230928,000000,58.97,62.955,58.2,61.54,157123,0
+BULZ.US,D,20230929,000000,63.64,65.11,61.78,62.53,204775,0
+BULZ.US,D,20231002,000000,62.1,65.37,61.93,64.53,113613,0
+BULZ.US,D,20231003,000000,62.93,65.44,60.0407,61.2,155470,0
+BULZ.US,D,20231004,000000,61.87,64.38,61.44,64.01,118601,0
+BULZ.US,D,20231005,000000,63.89,64.4181,61.63,63.9,150357,0
+BULZ.US,D,20231006,000000,62.36,68.4948,61.6,67.74,248624,0
+BULZ.US,D,20231009,000000,65.77,68.72,64.91,68.34,120580,0
+BULZ.US,D,20231010,000000,68.21,71.02,67.71,68.86,170367,0
+BULZ.US,D,20231011,000000,69.76,71.0199,68.71,70.58,112090,0
+BULZ.US,D,20231012,000000,71.1,73.3494,68.96,70.63,177694,0
+BULZ.US,D,20231013,000000,70.77,71,65.9,66.21,195896,0
+BULZ.US,D,20231016,000000,67.05,69.6,66.7,69.01,106615,0
+BULZ.US,D,20231017,000000,65.97,68.8803,63.8114,67.85,133214,0
+BULZ.US,D,20231018,000000,65.69,67.3599,63.65,64.42,99012,0
+BULZ.US,D,20231019,000000,66.9,67.78,63.99,64.53,272127,0
+BULZ.US,D,20231020,000000,64.37,64.96,61.06,61.23,221628,0
+BULZ.US,D,20231023,000000,60.1,63.97,58.85,61.58,148906,0
+BULZ.US,D,20231024,000000,62.7,64.13,61.5001,63.91,108582,0
+BULZ.US,D,20231025,000000,62.26,62.49,56.71,57.27,181824,0
+BULZ.US,D,20231026,000000,56.74,57.74,52.2204,53.43,275626,0
+BULZ.US,D,20231027,000000,56.04,57.55,55.28,56.06,299352,0
+BULZ.US,D,20231030,000000,57.35,59.1299,56.47,58.05,151606,0
+BULZ.US,D,20231031,000000,58.05,59.31,56.34,59.16,66312,0
+BULZ.US,D,20231101,000000,59.79,64.44,59.79,64.33,165112,0
+BULZ.US,D,20231102,000000,67.33,68.335,66,67.91,308237,0
+BULZ.US,D,20231103,000000,69.07,71.63,68.6997,70.79,271967,0
+BULZ.US,D,20231106,000000,71.36,72.33,69.7401,71.68,132772,0
+BULZ.US,D,20231107,000000,72.25,75.09,71.66,74.46,128721,0
+BULZ.US,D,20231108,000000,74.72,75.4,72.91,74.65,128303,0
+BULZ.US,D,20231109,000000,75.46,76.88,72.95,73.23,222878,0
+BULZ.US,D,20231110,000000,74.62,79.6088,74,79.31,249040,0
+BULZ.US,D,20231113,000000,78.02,79.67,76.6,78.71,127907,0
+BULZ.US,D,20231114,000000,83.24,85.12,82.63,84.33,274544,0
+BULZ.US,D,20231115,000000,85.83,85.83,83.28,84.76,190039,0
+BULZ.US,D,20231116,000000,84.09,86.7661,83.45,86.49,159619,0
+BULZ.US,D,20231117,000000,85.92,87.7465,84.85,87.15,121225,0
+BULZ.US,D,20231120,000000,87.02,91.2,87,90.54,138473,0
+BULZ.US,D,20231121,000000,88.44,89.26,86.9501,88.35,141889,0
+BULZ.US,D,20231122,000000,89.52,92,88.4015,89,216766,0
+BULZ.US,D,20231124,000000,88.46,89.05,87.46,88.17,53682,0
+BULZ.US,D,20231127,000000,88.03,90.45,87.63,88.34,108526,0
+BULZ.US,D,20231128,000000,86.52,88.85,85.96,88.76,130583,0
+BULZ.US,D,20231129,000000,91.13,92.3788,88.55,88.84,149347,0
+BULZ.US,D,20231130,000000,90.32,90.56,85.69,88.06,213535,0
+BULZ.US,D,20231201,000000,86.35,88.49,85.24,87.8,363300,0
+BULZ.US,D,20231204,000000,84.21,84.39,80.44,82.93,195731,0
+BULZ.US,D,20231205,000000,81.2,84.73,81.14,83.89,136554,0
+BULZ.US,D,20231206,000000,86.45,86.66,81.09,81.43,166684,0
+BULZ.US,D,20231207,000000,83.39,87.38,83.39,86.94,216602,0
+BULZ.US,D,20231208,000000,85.51,89.16,85.51,88.96,236596,0
+BULZ.US,D,20231211,000000,89.35,92.5599,88.52,91.95,139910,0
+BULZ.US,D,20231212,000000,90.87,94.86,90.8,94.81,160422,0
+BULZ.US,D,20231213,000000,94.93,98.3827,94.053,97.3,212697,0
+BULZ.US,D,20231214,000000,97.6,99.34,94.6,97.44,302837,0
+BULZ.US,D,20231215,000000,97.33,101.24,97.33,99.96,233085,0
+BULZ.US,D,20231218,000000,100.29,104.2299,99.93,103.23,167828,0
+BULZ.US,D,20231219,000000,103.45,105.37,103.3262,105.27,114364,0
+BULZ.US,D,20231220,000000,104.62,106.685,99.49,99.63,188291,0
+BULZ.US,D,20231221,000000,104.45,105.6228,102.2,105.08,273581,0
+BULZ.US,D,20231222,000000,106.5,106.75,103.65,105,272030,0
+BULZ.US,D,20231226,000000,106.05,108.07,105.81,107.7,123313,0
+BULZ.US,D,20231227,000000,108.39,109.18,107.025,108.27,103257,0
+BULZ.US,D,20231228,000000,108.89,109.34,107.03,107.36,161906,0
+BULZ.US,D,20231229,000000,107.51,107.96,103.67,105.22,241612,0
+BULZ.US,D,20240102,000000,101.49,101.79,94.41,96.56,243430,0
+BULZ.US,D,20240103,000000,93.32,95.08,92.73,93.18,172445,0
+BULZ.US,D,20240104,000000,92,94.71,91.55,91.97,239103,0
+BULZ.US,D,20240105,000000,92,94.62,91.38,92.75,200295,0
+BULZ.US,D,20240108,000000,93.84,100.7159,93.84,100.57,159431,0
+BULZ.US,D,20240109,000000,98.37,103.2,98.21,101.83,103087,0
+BULZ.US,D,20240110,000000,102.81,105.49,101.6324,104.6,118003,0
+BULZ.US,D,20240111,000000,106.79,108.66,101.75,106.75,472840,0
+BULZ.US,D,20240112,000000,106.87,108.24,104.9401,105.61,440487,0
+BULZ.US,D,20240116,000000,105.61,109.744,105.2775,108.14,194231,0
+BULZ.US,D,20240117,000000,105.88,106.62,100.96,106.42,180926,0
+BULZ.US,D,20240118,000000,110.15,112.07,107.33,110.76,346596,0
+BULZ.US,D,20240119,000000,113.58,119.17,111.94,118.95,492701,0
+BULZ.US,D,20240122,000000,122.04,123.46,117.6727,118.75,248071,0
+BULZ.US,D,20240123,000000,119.48,119.6,116.65,119.3,136786,0
+BULZ.US,D,20240124,000000,125,129.99,123.7419,125.41,283909,0
+BULZ.US,D,20240125,000000,127.34,128.98,122.41,125.54,252559,0
+BULZ.US,D,20240126,000000,121.12,124.247,120.28,121.29,256694,0
+BULZ.US,D,20240129,000000,122.34,126.4528,121.69,126.34,164337,0
+BULZ.US,D,20240130,000000,125.94,126.65,121.29,122.26,103739,0
+BULZ.US,D,20240131,000000,115.89,120.05,113.7212,114.36,208859,0
+BULZ.US,D,20240201,000000,116.23,118.8199,115.01,118.5,203266,0
+BULZ.US,D,20240202,000000,122.73,129.5,121.7,128.52,285825,0
+BULZ.US,D,20240205,000000,128.82,129.99,123.37,128.02,167876,0
+BULZ.US,D,20240206,000000,127.88,128.94,121.07,123.86,120074,0
+BULZ.US,D,20240207,000000,126.61,130.93,125.7908,130.58,171324,0
+BULZ.US,D,20240208,000000,130.78,132.83,129.82,130.84,139579,0
+BULZ.US,D,20240209,000000,132.56,136.88,131.71,136.03,301300,0
+BULZ.US,D,20240212,000000,136.27,138.8,132,132.91,134867,0
+BULZ.US,D,20240213,000000,123.29,130.043,121.79,126.44,192548,0
+BULZ.US,D,20240214,000000,130.29,133.24,128.275,132.76,119538,0
+BULZ.US,D,20240215,000000,133.45,134.11,129.99,133.51,348389,0
+BULZ.US,D,20240216,000000,133.9,133.9,126.88,127.26,289169,0
+BULZ.US,D,20240220,000000,124.08,126.37,118.52,123.15,148708,0
+BULZ.US,D,20240221,000000,114.98,115.74,111.05,115.02,179524,0
+BULZ.US,D,20240222,000000,125.45,129.17,123.8,127.91,270329,0
+BULZ.US,D,20240223,000000,130.45,131.95,125.45,127.28,174574,0
+BULZ.US,D,20240226,000000,130.48,134.1,129.5,130.54,97439,0
+BULZ.US,D,20240227,000000,134.01,134.01,129.662,132.78,78311,0
+BULZ.US,D,20240228,000000,130.22,131.3885,128.32,129.95,67923,0
+BULZ.US,D,20240229,000000,133.14,137.29,130.94,136.47,152477,0
+BULZ.US,D,20240301,000000,138.13,146.15,138.13,145.13,245103,0
+BULZ.US,D,20240304,000000,145.77,147.31,142.74,143.54,141683,0
+BULZ.US,D,20240305,000000,138.1,138.23,129.42,132.73,200422,0
+BULZ.US,D,20240306,000000,137.69,138.04,132,134.48,122685,0
+BULZ.US,D,20240307,000000,138.89,144.1699,136.43,143.05,200151,0
+BULZ.US,D,20240308,000000,145.03,149.66,134.065,135.4,269677,0
+BULZ.US,D,20240311,000000,132.15,135,129.76,131.99,104279,0
+BULZ.US,D,20240312,000000,135.07,139.7,130.1,139.58,98679,0
+BULZ.US,D,20240313,000000,136.67,136.67,132.85,133.75,80169,0
+BULZ.US,D,20240314,000000,134.08,135.45,127.9316,130.86,147821,0
+BULZ.US,D,20240315,000000,124.35,127.28,123.3643,124.06,159677,0
+BULZ.US,D,20240318,000000,130.54,132.14,128.5,129.92,88812,0
+BULZ.US,D,20240319,000000,126.32,129.37,122.68,129.13,81341,0
+BULZ.US,D,20240320,000000,130.82,134.4199,128.115,133.64,108899,0
+BULZ.US,D,20240321,000000,142.96,143.05,138,138.09,163360,0
+BULZ.US,D,20240322,000000,136.93,140.68,136.28,139.29,138947,0
+BULZ.US,D,20240325,000000,135.01,142.15,134.492,139.89,67532,0
+BULZ.US,D,20240326,000000,142.84,144.48,139.5,139.73,87709,0
+BULZ.US,D,20240327,000000,143.19,143.2361,135.87,139.12,133471,0
+BULZ.US,D,20240328,000000,138.67,139.3,137.04,137.69,293199,0
+BULZ.US,D,20240401,000000,138.25,144.46,138.25,141.28,66455,0
+BULZ.US,D,20240402,000000,134.3,137.66,132.3973,137.51,73339,0
+BULZ.US,D,20240403,000000,133.54,139.88,133.54,138.9,73105,0
+BULZ.US,D,20240404,000000,142.36,143.5999,129.5,129.51,217832,0
+BULZ.US,D,20240405,000000,131.18,136.08,128.77,133.47,245201,0
+BULZ.US,D,20240408,000000,135.92,136.16,132.45,133.24,50532,0
+BULZ.US,D,20240409,000000,135.61,136.4165,129.895,134.85,77940,0
+BULZ.US,D,20240410,000000,129.89,133.37,129.572,132.49,125904,0
+BULZ.US,D,20240411,000000,134.34,140.6987,131.35,140,163111,0
+BULZ.US,D,20240412,000000,134.96,135.69,129.71,130.99,270744,0
+BULZ.US,D,20240415,000000,132.52,132.52,121.35,121.95,153566,0
+BULZ.US,D,20240416,000000,120.75,125.14,120,122.94,93890,0
+BULZ.US,D,20240417,000000,125.05,125.0999,116.5,117.23,93160,0
+BULZ.US,D,20240418,000000,117.16,119,113.48,113.85,225695,0
+BULZ.US,D,20240419,000000,110.65,110.86,100.55,102.08,344702,0
+BULZ.US,D,20240422,000000,104.08,106.385,100.1614,104.88,154548,0
+BULZ.US,D,20240423,000000,106.94,111.84,106.13,111.02,116496,0
+BULZ.US,D,20240424,000000,116.11,116.55,109.89,112.76,139150,0
+BULZ.US,D,20240425,000000,103.29,112.35,102.35,111.66,208241,0
+BULZ.US,D,20240426,000000,113.88,117.45,111.91,116.39,271860,0
+BULZ.US,D,20240429,000000,119.87,120.1818,116.45,119.17,99937,0
+BULZ.US,D,20240430,000000,116.96,119,111.195,111.33,79584,0
+BULZ.US,D,20240501,000000,108.51,115.05,105.44,107.04,140086,0
+BULZ.US,D,20240502,000000,110.16,112.17,105.82,111.79,233256,0
+BULZ.US,D,20240503,000000,117.52,119.28,115.45,118.61,231266,0
+BULZ.US,D,20240506,000000,121.59,125.51,120.68,125.51,85235,0
+BULZ.US,D,20240507,000000,125.36,126.6601,123.62,124.33,58089,0
+BULZ.US,D,20240508,000000,120.75,124.99,120.75,123.64,29876,0
+BULZ.US,D,20240509,000000,122.75,123.06,119.95,121.39,132738,0
+BULZ.US,D,20240510,000000,123.31,125.65,120.54,121.73,202941,0
+BULZ.US,D,20240513,000000,123.29,124.22,122.08,123.64,46193,0
+BULZ.US,D,20240514,000000,122.7,127.25,122.7,126.79,59924,0
+BULZ.US,D,20240515,000000,129.61,134.26,127.04,133.95,128948,0
+BULZ.US,D,20240516,000000,134.58,136.79,133.55,133.55,174658,0
+BULZ.US,D,20240517,000000,134.93,135.7306,131.45,133.53,99697,0
+BULZ.US,D,20240520,000000,134.23,137.7799,134.23,137.33,56068,0
+BULZ.US,D,20240521,000000,132.61,137.4,132.55,137.18,45679,0
+BULZ.US,D,20240522,000000,137.46,138.36,132.2774,135.28,66970,0
+BULZ.US,D,20240523,000000,140.94,141.23,129.56,132.14,400968,0
+BULZ.US,D,20240524,000000,133.08,138.87,132.5231,137.5,683738,0
+BULZ.US,D,20240528,000000,139.33,141,135.79,140.64,87634,0
+BULZ.US,D,20240529,000000,136.11,140.19,136,138.37,66715,0
+BULZ.US,D,20240530,000000,131.93,132,123.2701,125.91,128404,0
+BULZ.US,D,20240531,000000,126.3,126.3,116.3,125.71,301077,0
+BULZ.US,D,20240603,000000,129.2,129.57,122,126.81,78883,0
+BULZ.US,D,20240604,000000,126.66,127.32,123.965,126.25,51860,0
+BULZ.US,D,20240605,000000,129.8,136.13,128.5967,136.13,103362,0
+BULZ.US,D,20240606,000000,136.64,137.85,134.4,135.97,92665,0
+BULZ.US,D,20240607,000000,135.69,139.41,134.82,136.94,252716,0
+BULZ.US,D,20240610,000000,134.47,138.52,134.34,138.01,59612,0
+BULZ.US,D,20240611,000000,138,141,135.01,140.84,81625,0
+BULZ.US,D,20240612,000000,145.43,149,144.23,146.43,128556,0
+BULZ.US,D,20240613,000000,153.39,154,148.92,150.81,101952,0
+BULZ.US,D,20240614,000000,154.94,157.76,153.59,156.54,200589,0
+BULZ.US,D,20240617,000000,158.13,165.15,155.01,162.69,148139,0
+BULZ.US,D,20240618,000000,163.45,164.6345,160.5605,162.23,60763,0
+BULZ.US,D,20240620,000000,165.02,165.67,155.61,158.03,101863,0
+BULZ.US,D,20240621,000000,156.97,160.0391,153.6,157.58,136004,0
+BULZ.US,D,20240624,000000,156.22,158.61,150,150.31,60786,0
+BULZ.US,D,20240625,000000,152.3,156.4,150.01,156,41539,0
+BULZ.US,D,20240626,000000,156.09,160.48,156.09,160.24,46206,0
+BULZ.US,D,20240627,000000,159.19,164.5,159.19,163.43,63838,0
+BULZ.US,D,20240628,000000,164.5,170.86,160.38,161.5,150443,0
+BULZ.US,D,20240701,000000,162.03,166.4945,157.65,165.84,68935,0
+BULZ.US,D,20240702,000000,165.24,174.11,165.15,174.07,98617,0
+BULZ.US,D,20240703,000000,174.15,181.66,173.9,181.17,104307,0
+BULZ.US,D,20240705,000000,183.85,189.07,181.92,188.82,245169,0
+BULZ.US,D,20240708,000000,189.53,191.99,187.06,190.91,109990,0
+BULZ.US,D,20240709,000000,193.54,195.94,189.75,191.71,64905,0
+BULZ.US,D,20240710,000000,194.62,199.1101,191.83,198.59,81187,0
+BULZ.US,D,20240711,000000,197.74,197.96,176.01,179.19,185702,0
+BULZ.US,D,20240712,000000,177.65,188.37,176.75,182.54,129003,0
+BULZ.US,D,20240715,000000,185.52,191.2311,180.85,183.96,80675,0
+BULZ.US,D,20240716,000000,184.415,185.5,176.326,180.79,72348,0
+BULZ.US,D,20240717,000000,172.07,172.07,161.436,162.35,132393,0
+BULZ.US,D,20240718,000000,166.97,166.97,155.467,159.46,90377,0
+BULZ.US,D,20240719,000000,158.96,160.38,151.25,152.38,112374,0
+BULZ.US,D,20240722,000000,158.22,162.129,155.74,160.93,91100,0
+BULZ.US,D,20240723,000000,160.82,164.575,159.39,159.78,55654,0
+BULZ.US,D,20240724,000000,149.36,150.36,137,137.63,146424,0
+BULZ.US,D,20240725,000000,137.68,142.92,127.26,132.84,144070,0
+BULZ.US,D,20240726,000000,137.33,140.17,133.83,137.11,185919,0
+BULZ.US,D,20240729,000000,140,141.7999,135.12,136.4,65320,0
+BULZ.US,D,20240730,000000,138.17,138.6801,125,129.02,100501,0
+BULZ.US,D,20240731,000000,139.44,143.9045,137.97,142.31,80521,0
+BULZ.US,D,20240801,000000,143.62,147.53,124.7101,128.89,144571,0
+BULZ.US,D,20240802,000000,113.85,115.415,106.0991,111.71,335808,0
+BULZ.US,D,20240805,000000,87,105.59,85.47,100.23,292391,0
+BULZ.US,D,20240806,000000,101.83,106.94,97.4616,102.4,200843,0
+BULZ.US,D,20240807,000000,108.26,110.25,97.92,98.06,195834,0
+BULZ.US,D,20240808,000000,103.49,110.19,100.2,110.12,145653,0
+BULZ.US,D,20240809,000000,107.93,113.49,107.93,112.6,252978,0
+BULZ.US,D,20240812,000000,112.87,115.3,110.245,113.16,127138,0
+BULZ.US,D,20240813,000000,116.15,122.38,116.03,122.36,96504,0
+BULZ.US,D,20240814,000000,124.17,125.51,118.89,123.24,84858,0
+BULZ.US,D,20240815,000000,127.87,134.73,127.87,134.34,113916,0
+BULZ.US,D,20240816,000000,132.2,136.14,131.56,134.77,182033,0
+BULZ.US,D,20240819,000000,134.66,142.14,134.096,142.14,84333,0
+BULZ.US,D,20240820,000000,142.29,146.385,141.4557,142.69,76670,0
+BULZ.US,D,20240821,000000,142,145.365,140.245,143.57,61495,0
+BULZ.US,D,20240822,000000,145.98,146.09,132,132.7,110513,0
+BULZ.US,D,20240823,000000,136.26,140.6356,132.39,137.49,236877,0
+BULZ.US,D,20240826,000000,135.98,137.58,129.0435,131.72,79944,0
+BULZ.US,D,20240827,000000,128.83,132.47,127.5,131.67,76492,0
+BULZ.US,D,20240828,000000,130.8,131.46,122.43,125.52,89630,0
+BULZ.US,D,20240829,000000,129.06,133.5,125,126.16,94444,0
+BULZ.US,D,20240830,000000,130.57,133.42,127.73,133.17,257819,0
+BULZ.US,D,20240903,000000,129.64,129.66,115.25,116.64,168190,0
+BULZ.US,D,20240904,000000,113.88,120.17,113.4486,116.43,76511,0
+BULZ.US,D,20240905,000000,114.5,122.3899,114.5,117.8,87223,0
+BULZ.US,D,20240906,000000,117.21,117.69,104.68,105.67,213628,0
+BULZ.US,D,20240909,000000,109.36,110.7259,106.549,109.89,136839,0
+BULZ.US,D,20240910,000000,111.9,114.72,108.3701,114.27,114756,0
+BULZ.US,D,20240911,000000,115.45,123.215,107.63,122.38,166426,0
+BULZ.US,D,20240912,000000,122.07,127.2,120.5501,126.1,109670,0
+BULZ.US,D,20240913,000000,124.01,127.61,123.8099,126.99,225071,0
+BULZ.US,D,20240916,000000,124.86,125.5,121.8,125.11,64701,0
+BULZ.US,D,20240917,000000,128.98,130,124.26,125.68,93197,0
+BULZ.US,D,20240918,000000,126.48,128.22,121.5,121.93,193020,0
+BULZ.US,D,20240919,000000,131.32,136,129.8,133.71,216162,0
+BULZ.US,D,20240920,000000,133.18,136.83,128.6726,134.8,129410,0
+BULZ.US,D,20240923,000000,136.99,138.99,136.27,137.75,87893,0
+BULZ.US,D,20240924,000000,140.26,142.3786,135.405,141.48,98136,0
+BULZ.US,D,20240925,000000,142,146.47,141.5712,144.82,82785,0
+BULZ.US,D,20240926,000000,156.37,156.75,146.3201,151.47,136889,0
+BULZ.US,D,20240927,000000,152.34,152.34,146.77,147.64,122400,0
+BULZ.US,D,20240930,000000,145.5,147.85,141.4451,146.86,70776,0
+BULZ.US,D,20241001,000000,147.17,147.17,134.95,138.41,153755,0
+BULZ.US,D,20241002,000000,137.4,141.62,135.3,138.81,63697,0
+BULZ.US,D,20241003,000000,136.51,143.3043,136.51,139.92,74857,0
+BULZ.US,D,20241004,000000,146.38,147.06,141.5,146.77,139524,0
+BULZ.US,D,20241007,000000,145.26,145.47,139.49,140.84,57805,0
+BULZ.US,D,20241008,000000,142.01,148.5,141.57,147.88,58328,0
+BULZ.US,D,20241009,000000,147.37,149.08,144.23,148.58,63106,0
+BULZ.US,D,20241010,000000,145.96,151.195,143.9,148.72,45474,0
+BULZ.US,D,20241011,000000,144.89,148.37,144.47,147,93432,0
+BULZ.US,D,20241014,000000,149.33,152.2299,148.49,150.25,57612,0
+BULZ.US,D,20241015,000000,150.8,150.8,139.97,142.82,67104,0
+BULZ.US,D,20241016,000000,143.1805,143.6741,138.74,143.26,45643,0
+BULZ.US,D,20241017,000000,149.11,149.11,144.04,144.47,63178,0
+BULZ.US,D,20241018,000000,148.33,149.29,146.76,147.87,105619,0
+BULZ.US,D,20241021,000000,145.72,148.89,143.6,148.87,92681,0
+BULZ.US,D,20241022,000000,146.48,149.06,145.03,147.59,48403,0
+BULZ.US,D,20241023,000000,145.5,145.53,134.845,138.42,90894,0
+BULZ.US,D,20241024,000000,144.31,146.5658,142.2879,146,63815,0
+BULZ.US,D,20241025,000000,148.81,155.6,148.62,150.74,169450,0
+BULZ.US,D,20241028,000000,153.47,155,151.1,151.23,86318,0
+BULZ.US,D,20241029,000000,151.67,158.95,150.1,157.68,81525,0
+BULZ.US,D,20241030,000000,154.53,156.3499,149.58,149.62,78296,0
+BULZ.US,D,20241031,000000,145.92,145.92,135.38,135.91,101061,0
+BULZ.US,D,20241101,000000,139.23,143.49,138.01,140.46,86817,0
+BULZ.US,D,20241104,000000,139.4,141.83,135.78,137.94,65291,0
+BULZ.US,D,20241105,000000,139.99,145.3449,139.99,145.1,47137,0
+BULZ.US,D,20241106,000000,155.87,163.415,154.12,162.63,144254,0
+BULZ.US,D,20241107,000000,166.85,173.34,166.8,172.77,124918,0
+BULZ.US,D,20241108,000000,171.5,175.32,170.97,174.02,135053,0
+BULZ.US,D,20241111,000000,177.13,177.75,170.2701,175.9,134362,0
+BULZ.US,D,20241112,000000,173.31,174.77,168.1,171.51,78085,0
+BULZ.US,D,20241113,000000,171.705,174.0671,168.81,170.65,65106,0
+BULZ.US,D,20241114,000000,171.71,172.89,165,166.03,52037,0
+BULZ.US,D,20241115,000000,159.93,160.295,152.3601,154.51,156048,0
+BULZ.US,D,20241118,000000,157.21,160.95,155.8301,159.48,55591,0
+BULZ.US,D,20241119,000000,157.0762,164.25,156.34,163.44,57987,0
+BULZ.US,D,20241120,000000,162.2,163.65,154.4151,160.26,108144,0
+BULZ.US,D,20241121,000000,164.75,164.75,154,161.85,99096,0
+BULZ.US,D,20241122,000000,160.23,163.14,159.25,163.11,78476,0
+BULZ.US,D,20241125,000000,167.9765,170.44,162.13263,163.3,65120,0
+BULZ.US,D,20241126,000000,165.4,166.08,161.73,164.06,39952,0
+BULZ.US,D,20241127,000000,161.68,161.68,151.99,157.13,74186,0
+BULZ.US,D,20241129,000000,157.19,162.2899,156.7,161.7,49381,0
+BULZ.US,D,20241202,000000,163.79,171.6249,163.79,168.74,86860,0
+BULZ.US,D,20241203,000000,168.58,169.78,166.6795,169.46,43846,0
+BULZ.US,D,20241204,000000,176.315,180.105,175.23,179.94,116705,0
+BULZ.US,D,20241205,000000,180.565,181.08,177.01,177.2,67664,0
+BULZ.US,D,20241206,000000,178.98,184.055,178.82,183.9,104451,0
+BULZ.US,D,20241209,000000,181.44,184.42,177.3126,179.67,67171,0
+BULZ.US,D,20241210,000000,182.4219,184.02,173.691,175.97,63881,0
+BULZ.US,D,20241211,000000,181.4721,190.335,180.7,189.57,104437,0
+BULZ.US,D,20241212,000000,182.1,183.77,180.6401,180.88,48934,0
+BULZ.US,D,20241213,000000,188.5,191.725,182.48,188.08,141372,0
+BULZ.US,D,20241216,000000,193,203.32,191.7769,201.97,116822,0
+BULZ.US,D,20241217,000000,199.52,201.04,196,198.97,78706,0
+BULZ.US,D,20241218,000000,198.79,200.27,170.74,174.5,131792,0
+BULZ.US,D,20241219,000000,175.715,176.71,165.03,166.36,104945,0
+BULZ.US,D,20241220,000000,161.23,177.32,159.93,170.24,182948,0
+BULZ.US,D,20241223,000000,175.52,179,169.25,177.98,79525,0
+BULZ.US,D,20241224,000000,180.49,186.4,180.49,186.2,57426,0
+BULZ.US,D,20241226,000000,184.38,187.69,181.44,185.16,73595,0
+BULZ.US,D,20241227,000000,181.1738,182.13,169.71,176.69,407085,0
+BULZ.US,D,20241230,000000,166.5,172.4,163.58,167.83,118391,0
+BULZ.US,D,20241231,000000,169.35,169.8765,161,162.13,87733,0
+BULZ.US,D,20250102,000000,164.115,167.26,155.53,161.19,100320,0
+BULZ.US,D,20250103,000000,162.69,170.75,161.53,169.84,122348,0
+BULZ.US,D,20250106,000000,178.005,182,173.9661,176.96,87800,0
+BULZ.US,D,20250107,000000,179.135,180,164.08,166.36,107002,0
+BULZ.US,D,20250108,000000,164.8942,165.34,157.57,162.2,111407,0
+BULZ.US,D,20250110,000000,155.51,156.51,146.595,152.07,283921,0
+BULZ.US,D,20250113,000000,143.61,149.69,142.9,149.14,88680,0
+BULZ.US,D,20250114,000000,153.7509,154.936,144.8,148.34,92743,0
+BULZ.US,D,20250115,000000,156.67,162.32,153.9277,161.64,88941,0
+BULZ.US,D,20250116,000000,164.26,164.33,157.48,157.48,47473,0
+BULZ.US,D,20250117,000000,169.05,171.28,164.54,169.07,198373,0
+BULZ.US,D,20250121,000000,173.8,175.6399,166.96,173.83,115700,0
+BULZ.US,D,20250122,000000,182.8523,187.1599,181.37,183.61,102561,0
+BULZ.US,D,20250123,000000,179.5,184.43,179,184.41,58801,0
+BULZ.US,D,20250124,000000,185.5,187.0151,180,181.57,50602,0
+BULZ.US,D,20250127,000000,158.27,167,153.915,160,173051,0
+BULZ.US,D,20250128,000000,163.34,171,157.141,169.13,95331,0
+BULZ.US,D,20250129,000000,167.58,168.919,162.4601,167.25,69025,0
+BULZ.US,D,20250130,000000,169.56,172.0199,163.8812,170.03,143071,0
+BULZ.US,D,20250131,000000,174.2599,178.305,167,168.13,163970,0
+BULZ.US,D,20250203,000000,157.29,166.11,155.5,163.21,173678,0
+BULZ.US,D,20250204,000000,172.33,179.4899,172.15,179.03,115884,0
+BULZ.US,D,20250205,000000,171.9,176.71,170.37,176.71,54838,0
+BULZ.US,D,20250206,000000,174.97,180.35,173.91,180.11,62487,0
+BULZ.US,D,20250207,000000,179.7,182.76,171.7356,172.15,167255,0
+BULZ.US,D,20250210,000000,175.99,183.2,175.32,182,111761,0
+BULZ.US,D,20250211,000000,178.8,183.78,178.05,179.93,75196,0
+BULZ.US,D,20250212,000000,174.27,185.7,173.57,185.09,162174,0
+BULZ.US,D,20250213,000000,186.38,194.71,186.38,194.56,120251,0
+BULZ.US,D,20250214,000000,196.31,198.25,192.27,197.05,195747,0
+BULZ.US,D,20250218,000000,201.6321,206.23,197.66,206.23,119670,0
+BULZ.US,D,20250219,000000,201.9,202.48,193.3375,195.64,70851,0
+BULZ.US,D,20250220,000000,189.63,191.4978,178.3301,189.64,87862,0
+BULZ.US,D,20250221,000000,189.8,190.59,170.84,172.3,167454,0
+BULZ.US,D,20250224,000000,171.55,173.54,158.5,159.96,136575,0
+BULZ.US,D,20250225,000000,157.46,158.39,143.9151,148.6,156489,0
+BULZ.US,D,20250226,000000,152.48,157.61,149.54,152.57,113096,0
+BULZ.US,D,20250227,000000,155.3,157.71,135.88,136.16,171294,0
+BULZ.US,D,20250228,000000,132.61,142.94,129.5968,142.94,165050,0
+BULZ.US,D,20250303,000000,147.3,148.88,126.6399,130.58,178353,0
+BULZ.US,D,20250304,000000,124.81,136.88,117.8,128.8,211498,0
+BULZ.US,D,20250305,000000,130.23,136.36,125.29,135.76,210937,0
+BULZ.US,D,20250306,000000,126.5,132.1,118.23,120.63,260913,0
+BULZ.US,D,20250307,000000,119.39,125.56,112.65,124.35,254010,0
+BULZ.US,D,20250310,000000,114.79,115.61,101.37,105.31,249053,0
+BULZ.US,D,20250311,000000,105.045,113.35,103.56,108.03,189348,0
+BULZ.US,D,20250312,000000,117.2,120.22,112.1684,118.33,218949,0
+BULZ.US,D,20250313,000000,117.4799,117.81,107.81,109.86,172099,0
+BULZ.US,D,20250314,000000,116.685,121.1,114.26,120.54,217874,0
+BULZ.US,D,20250317,000000,121.23,126.43,119.8,123.63,107653,0
+BULZ.US,D,20250318,000000,119,119.43,113.38,116.05,161092,0
+BULZ.US,D,20250319,000000,116.98,123.6,114.17,119.43,143191,0
+BULZ.US,D,20250320,000000,115.65,123.87,115.65,119.21,129967,0
+BULZ.US,D,20250321,000000,114.06,120.71,112.6401,120.49,171266,0
+BULZ.US,D,20250324,000000,127.3,131.9,126.742,131.22,126754,0
+BULZ.US,D,20250325,000000,132.3503,134.53,130.89,134.23,211678,0
+BULZ.US,D,20250326,000000,132.95,133.81,119.61,122,161975,0
+BULZ.US,D,20250327,000000,118.7,123.07,116.38,118.34,122050,0
+BULZ.US,D,20250328,000000,115.6678,116.93,104.6624,106.17,240697,0
+BULZ.US,D,20250331,000000,97.655,104.65,92.92,104.21,207667,0
+BULZ.US,D,20250401,000000,102.73,107.685,100.32,107.11,166846,0
+BULZ.US,D,20250402,000000,100.6975,112.69,99.9632,109.46,233111,0
+BULZ.US,D,20250403,000000,92.63,95.59,88.02,88.14,311480,0
+BULZ.US,D,20250404,000000,78.77,80.2151,67.68,69.06,885202,0
+BULZ.US,D,20250407,000000,59.8817,80.9599,57,70.45,735978,0
+BULZ.US,D,20250408,000000,80.59,83,62.4,66.07,569952,0
+BULZ.US,D,20250409,000000,66.87,96.705,66.645,94.5,832709,0
+BULZ.US,D,20250410,000000,85.27,86.8,70.7857,79.31,441292,0
+BULZ.US,D,20250411,000000,78.95,83.47,75.75,83.44,368018,0
+BULZ.US,D,20250414,000000,90.77,91.51,82.15,84.6,362311,0
+BULZ.US,D,20250415,000000,84.855,88.515,84.67,85.86,207659,0
+BULZ.US,D,20250416,000000,78.59,81.37,71.37,76.6,309420,0
+BULZ.US,D,20250417,000000,77.69,78.25,73.56,75.4,177655,0
+BULZ.US,D,20250421,000000,71.22,72.59,66.1697,69.25,233255,0
+BULZ.US,D,20250422,000000,71.92,77.5,71.5,75.62,316699,0
+BULZ.US,D,20250423,000000,85.62,88.63,82.7101,83.6,518409,0
+BULZ.US,D,20250424,000000,86,94.15,86,94,276749,0
+BULZ.US,D,20250425,000000,93.665,100.485,92.74,99.63,365338,0
+BULZ.US,D,20250428,000000,99.98,102.0154,93.99,99.54,170528,0
+BULZ.US,D,20250429,000000,97.75,101.46,96.98,100.45,207006,0
+BULZ.US,D,20250430,000000,92.09,100.8047,90.12,100.49,212188,0
+BULZ.US,D,20250501,000000,107.25,109.34,103.51,103.55,200817,0
+BULZ.US,D,20250502,000000,108.89,113,107.14,111.01,288736,0
+BULZ.US,D,20250505,000000,107.33,111,107.33,108.52,145916,0
+BULZ.US,D,20250506,000000,102,105.31,100.43,103.37,184259,0
+BULZ.US,D,20250507,000000,104.175,107.0472,100.17,106.19,175839,0
+BULZ.US,D,20250508,000000,110.645,115,108.21,111.36,279457,0
+BULZ.US,D,20250509,000000,113.64,114.5908,110.13,112.11,226455,0
+BULZ.US,D,20250512,000000,128.65,128.65,123.2,127.7,341973,0
+BULZ.US,D,20250513,000000,130.35,140.6078,129.8001,139.09,232956,0
+BULZ.US,D,20250514,000000,142.405,145.83,140.425,143.41,175934,0
+BULZ.US,D,20250515,000000,139.25,143.53,136.3885,140.7,241624,0
+BULZ.US,D,20250516,000000,143.52,144.72,139.75,144.07,235334,0
+BULZ.US,D,20250519,000000,136.115,142.705,135.68,142.15,192354,0
+BULZ.US,D,20250520,000000,140.68,141.52,137,140.26,149965,0
+BULZ.US,D,20250521,000000,137.9848,144.6,132.08,134.02,285450,0
+BULZ.US,D,20250522,000000,134.6337,139.37,133.31,135.04,244450,0
+BULZ.US,D,20250523,000000,127.74,133.18,127.3,130.1,540880,0
+BULZ.US,D,20250527,000000,136.17,140.57,134.48,139.92,199454,0
+BULZ.US,D,20250528,000000,141.23,142.35,137.8801,138.76,153062,0
+BULZ.US,D,20250529,000000,143.1,144.15,135.96,138.49,220832,0
+BULZ.US,D,20250530,000000,137.61,138.14,129.13,136.75,332455,0
+BULZ.US,D,20250602,000000,135.998,140.6541,134.015,140.35,192876,0
+BULZ.US,D,20250603,000000,141.54,147,139.23,145.34,192371,0
+BULZ.US,D,20250604,000000,145.8,147.8,142,146.85,178396,0
+BULZ.US,D,20250605,000000,148.44,151.7,138,140.78,425624,0
+BULZ.US,D,20250606,000000,145.88,147.84,144.85,145.78,296857,0
+BULZ.US,D,20250609,000000,146.325,150.73,145.58,150.12,176389,0
+BULZ.US,D,20250610,000000,150.775,156.25,149.03,155.55,211612,0
+BULZ.US,D,20250611,000000,157.0403,158.63,151.37,153.87,253574,0
+BULZ.US,D,20250612,000000,152.23,155.22,151,152.88,154239,0
+BULZ.US,D,20250613,000000,145.42,151.4,144.3533,146.63,506799,0
+BULZ.US,D,20250616,000000,151.29,158.035,151.29,157.19,303783,0
+BULZ.US,D,20250617,000000,155.2301,158.67,151.83,152.71,277553,0
+BULZ.US,D,20250618,000000,153.41,157.44,152.23,154.13,193457,0
+BULZ.US,D,20250620,000000,157.64,159.12,149.1301,151.66,504840,0
+BULZ.US,D,20250623,000000,152.045,157.4,148.655,156.34,340358,0
+BULZ.US,D,20250624,000000,163.085,169.2899,162.53,168.02,233234,0
+BULZ.US,D,20250625,000000,171.54,173.47,168,169.98,127197,0
+BULZ.US,D,20250626,000000,173.4262,175.36,170.68,174.72,141142,0
+BULZ.US,D,20250627,000000,176.02,179.3,170.01,174.7,316067,0
+BULZ.US,D,20250630,000000,179,179.37,174.76,176.38,144429,0
+BULZ.US,D,20250701,000000,171.505,172.35,162.5,164.34,225893,0
+BULZ.US,D,20250702,000000,165.3775,170.19,163.4162,169.96,134250,0
+BULZ.US,D,20250703,000000,172.82,176.6,172.19,174.83,436946,0
+BULZ.US,D,20250707,000000,170.74,170.85,166.51,168.25,174454,0
+BULZ.US,D,20250708,000000,171.395,174.13,169.62,172.3,98684,0
+BULZ.US,D,20250709,000000,174.22,177.63,173.1,177.42,117400,0
+BULZ.US,D,20250710,000000,179.76,180.65,175.3601,179.74,71046,0
+BULZ.US,D,20250711,000000,178.5108,182.01,176.12,180.76,302881,0
+BULZ.US,D,20250714,000000,180.595,183.88,177.5,182.99,102532,0
+BULZ.US,D,20250715,000000,189.1,190.63,185.25,185.25,113276,0
+BULZ.US,D,20250716,000000,187.42,188.0635,180.05,187.81,136230,0
+BULZ.US,D,20250717,000000,187.675,190.71,185.34,190.08,85017,0
+BULZ.US,D,20250718,000000,190.71,191.5,185.26,186.83,119729,0
+BULZ.US,D,20250721,000000,188.66,192.83,188.42,189.41,96184,0
+BULZ.US,D,20250722,000000,188.34,188.535,177.58,183.4,126202,0
+BULZ.US,D,20250723,000000,183.3495,186.85,181.4901,186.85,94236,0
+BULZ.US,D,20250724,000000,186.2,188.25,183.49,187.02,72660,0
+BULZ.US,D,20250725,000000,183,188.7143,183,186.1,149266,0
+BULZ.US,D,20250728,000000,189.63,191.48,188.34,190.01,90439,0
+BULZ.US,D,20250729,000000,192.8,194,186.01,187.71,156858,0
+BULZ.US,D,20250730,000000,188.55,191.63,185,190,167440,0
+BULZ.US,D,20250731,000000,198.77,199,185.7,187.97,165359,0
+BULZ.US,D,20250801,000000,176.44,177.98,167.94,169.85,493702,0
+BULZ.US,D,20250804,000000,176.03,182.06,175.87,182.06,137367,0
+BULZ.US,D,20250805,000000,185.665,189.06,180.42,181.48,222737,0
+BULZ.US,D,20250806,000000,178.61,188.58,178.61,188.28,150780,0
+BULZ.US,D,20250807,000000,193.82,197,187.6801,193.09,173618,0
+BULZ.US,D,20250808,000000,196,201.45,194.48,201.39,360267,0
+BULZ.US,D,20250811,000000,204.335,209.5,201.45,202.34,159101,0
+BULZ.US,D,20250812,000000,206.38,211.91,200.77,211.2,145300,0
+BULZ.US,D,20250813,000000,215,216,208.25,210.85,117835,0
+BULZ.US,D,20250814,000000,207.89,213.66,206.96,212.82,107864,0
+BULZ.US,D,20250815,000000,214.45,215,206.72,209.48,346379,0
+BULZ.US,D,20250818,000000,205,207.67,203.87,207.23,121428,0
+BULZ.US,D,20250819,000000,206.96,207.0891,191.72,193.24,213182,0
+BULZ.US,D,20250820,000000,189.1,189.76,172.575,185.09,265975,0
+BULZ.US,D,20250821,000000,183.885,185.05,178.93,182.16,104858,0
+BULZ.US,D,20250822,000000,182.51,197.02,181,195.3,440690,0
+BULZ.US,D,20250825,000000,192.44,196.95,188.71,192.9,125107,0
+BULZ.US,D,20250826,000000,193.61,196.26,190.83,196.15,156552,0
+BULZ.US,D,20250827,000000,195,198.45,193.32,196.73,82489,0
+BULZ.US,D,20250828,000000,198.67,202.86,195.63,201.63,142448,0
+BULZ.US,D,20250829,000000,198.9247,199.23,189.32,191.59,987501,0
+BULZ.US,D,20250902,000000,179.995,188.65,178.665,188.52,172417,0
+BULZ.US,D,20250903,000000,193.67,196.63,189.67,193.26,171924,0
+BULZ.US,D,20250904,000000,192.5533,199.34,189.43,199.11,141668,0
+BULZ.US,D,20250905,000000,207.14,207.8,195,202.86,352726,0
+BULZ.US,D,20250908,000000,205,208.47,203.99,204.83,78669,0
+BULZ.US,D,20250909,000000,207.01,210.195,203.95,209.83,120913,0
+BULZ.US,D,20250910,000000,218.12,219.65,211,214.04,171949,0
+BULZ.US,D,20250911,000000,219.105,220.01,215.82,216.93,100508,0
+BULZ.US,D,20250912,000000,219.98,226.16,218.76,224.97,323883,0
+BULZ.US,D,20250915,000000,230.66,234,229.89,234,111889,0
+BULZ.US,D,20250916,000000,235.64,236.8242,233.15,236.25,92371,0
+BULZ.US,D,20250917,000000,234.758,235.22,222.01,232.93,215203,0
+BULZ.US,D,20250918,000000,247.68,256,246.32,250.14,199658,0
+BULZ.US,D,20250919,000000,250.205,252.25,247.37,252.22,327417,0
+BULZ.US,D,20250922,000000,251,255,250.25,250.67,99687,0
+BULZ.US,D,20250923,000000,254.4,255.84,245.645,247.54,140222,0
+BULZ.US,D,20250924,000000,249.61,251,241.31,246.76,83116,0
+BULZ.US,D,20250925,000000,237.33,245.215,230.26,242.87,201998,0
+BULZ.US,D,20250926,000000,245.35,250.75,239.95,249.86,456557,0
+BULZ.US,D,20250929,000000,254.6601,264.23,253.68,257.16,97540,0
+BULZ.US,D,20250930,000000,254.47,258.6688,250,257.92,127526,0
+BULZ.US,D,20251001,000000,253.2609,271.1772,253.2609,270.49,149630,0
+BULZ.US,D,20251002,000000,279.83,279.83,269.69,275.65,130432,0
+BULZ.US,D,20251003,000000,279.31,279.31,261,266.95,838533,0
+BULZ.US,D,20251006,000000,294,295.05,278.02,280.48,168797,0
+BULZ.US,D,20251007,000000,286.585,292.41,273.68,279.51,178478,0
+BULZ.US,D,20251008,000000,281.67,297.72,281.58,297.4,108318,0
+BULZ.US,D,20251009,000000,294.65,296,284.84,293.57,140505,0
+BULZ.US,D,20251010,000000,294.69,296.47,252.99,254.1,618226,0
+BULZ.US,D,20251013,000000,269.01,275,264.42,274.47,157245,0
+BULZ.US,D,20251014,000000,260.555,273.73,250.69,261.86,242904,0
+BULZ.US,D,20251015,000000,272.59,281.73,263.11,276.93,196215,0
+BULZ.US,D,20251016,000000,281.74,290,266.99,275.53,238550,0
+BULZ.US,D,20251017,000000,267.42,280.03,263.46,276.51,221444,0
+BULZ.US,D,20251020,000000,284.8,292.49,284.13,288.7,120863,0
+BULZ.US,D,20251021,000000,288.16,288.37,281,285.06,114946,0
+BULZ.US,D,20251022,000000,280.435,282.35,254.19,267.24,249857,0
+BULZ.US,D,20251023,000000,265.64,279.89,264.54,279.81,126075,0
+BULZ.US,D,20251024,000000,293.2308,297.33,291.945,295.19,317840,0
+BULZ.US,D,20251027,000000,311.695,317.03,308,315.53,150588,0
+BULZ.US,D,20251028,000000,321,327,317,323.45,124400,0
+BULZ.US,D,20251029,000000,331.805,335.58,322.5,333.76,227037,0
+BULZ.US,D,20251030,000000,322.075,324.27,305.04,305.04,217841,0
+BULZ.US,D,20251031,000000,326.15,328.78,312.78,316.59,418481,0
+BULZ.US,D,20251103,000000,330.405,331.19,320.32,324.8,186264,0
+BULZ.US,D,20251104,000000,298.93,309,287.56,289.05,257470,0
+BULZ.US,D,20251105,000000,289.03,306.25,285.3501,302.1,150385,0
+BULZ.US,D,20251106,000000,304,305.365,277.25,280.41,308219,0
+BULZ.US,D,20251107,000000,269.262,277.5,252.67,277.07,576256,0
+BULZ.US,D,20251110,000000,296.8472,307.92,295.75,304.4,277732,0
+BULZ.US,D,20251111,000000,296.0001,297.75,283.93,289.55,141388,0
+BULZ.US,D,20251112,000000,295,298.2,280.23,287.13,152356,0
+BULZ.US,D,20251113,000000,278.7872,279.0045,250.29,257.85,381725,0
+BULZ.US,D,20251114,000000,238.68,267.1839,234.4675,257.31,449006,0
+BULZ.US,D,20251117,000000,251.11,265.5,240.5,248.41,219627,0
+BULZ.US,D,20251118,000000,240.12,246.57,227.51,236.49,535208,0
+BULZ.US,D,20251119,000000,236.49,249.1105,224.88,234.79,342387,0
+BULZ.US,D,20251120,000000,253.75,254.74,208.08,209.54,595436,0
+BULZ.US,D,20251121,000000,212.32,219.7142,194.3254,210.75,641463,0
+BULZ.US,D,20251124,000000,219.74,241.82,219,240.39,300569,0
+BULZ.US,D,20251125,000000,233.05,240.15,221.25,239.01,289031,0
+BULZ.US,D,20251126,000000,246.12,254.25,242.565,251.49,198086,0
+BULZ.US,D,20251128,000000,257.79,264.8,256.89,264.02,383560,0
+BULZ.US,D,20251201,000000,251.6944,264.18,248.79,264.18,178726,0
+BULZ.US,D,20251202,000000,269.195,281.26,267.84,274.51,201306,0
+BULZ.US,D,20251203,000000,271.264,276.9184,265,275.91,188806,0
+BULZ.US,D,20251204,000000,278.45,279.42,267.9361,273.89,119645,0
+BULZ.US,D,20251205,000000,275.49,285,272.86,278,258784,0
+BULZ.US,D,20251208,000000,282.3902,286.8,272.82,278.14,128166,0
+BULZ.US,D,20251209,000000,275.905,288,272.37,285.52,131551,0
+BULZ.US,D,20251210,000000,282.68,290.33,277,286.1,161994,0
+BULZ.US,D,20251211,000000,277.79,281.56,265,281.56,227294,0
+BULZ.US,D,20251212,000000,274.465,276.99,249.92,255.18,752789,0
+BULZ.US,D,20251215,000000,260.99,262.66,245.79,246.14,192590,0
+BULZ.US,D,20251216,000000,245,253.38,241.44,250.45,241298,0
+BULZ.US,D,20251217,000000,254.17,254.21,228.48,229.1,258262,0
+BULZ.US,D,20251218,000000,249,253.48,243.69,247.04,234799,0
+BULZ.US,D,20251219,000000,252.42,265.29,252.42,262.96,336116,0
+BULZ.US,D,20251222,000000,273.4223,274.72,264.87,269.21,104571,0
+BULZ.US,D,20251223,000000,270.8,273.1626,264.44,272.7,92753,0
+BULZ.US,D,20251224,000000,270.3801,276.02,270.18,275.37,57433,0
+BULZ.US,D,20251226,000000,277.265,277.81,271.89,272.96,283953,0
+BULZ.US,D,20251229,000000,263.18,269.44,261.31,268.19,142988,0
+BULZ.US,D,20251230,000000,268.54,273.373,267.34,267.83,101057,0
+BULZ.US,D,20251231,000000,266.351,268.12,258.7631,259.55,86049,0
+BULZ.US,D,20260102,000000,270.355,276.5,255.02,259.13,527532,0
+BULZ.US,D,20260105,000000,271.85,272.93,261.19,262.44,149466,0
+BULZ.US,D,20260106,000000,265.01,267.5686,257.24,266.58,196405,0
+BULZ.US,D,20260107,000000,266.95,278.23,265.5299,270.96,123245,0
+BULZ.US,D,20260108,000000,271.595,271.86,255,259.4,171228,0
+BULZ.US,D,20260109,000000,260.385,278.5463,258.55,277.03,536557,0
+BULZ.US,D,20260112,000000,270.18,284.27,270.18,280.16,210735,0
+BULZ.US,D,20260113,000000,284.53,290.6499,280.49,285.76,235717,0
+BULZ.US,D,20260114,000000,281.2825,284.14,263.62,271.54,264897,0
+BULZ.US,D,20260115,000000,282.04,285,270.78,271.26,162921,0
+BULZ.US,D,20260116,000000,280.5182,282.82,268.89,272.29,539297,0
+BULZ.US,D,20260120,000000,257.085,268.075,253.28,255.79,241300,0
+BULZ.US,D,20260121,000000,254.905,270.05,251.65,263.78,372348,0
+BULZ.US,D,20260122,000000,273.52,274,264.57,272.81,176497,0
+BULZ.US,D,20260123,000000,263.2,274.52,261.76,268.93,442664,0
+BULZ.US,D,20260126,000000,268.005,272.62,266.46,266.46,136612,0
+BULZ.US,D,20260127,000000,273.175,276.9,268.84,274.27,127523,0
+BULZ.US,D,20260128,000000,282.0501,288,278,279.31,204037,0
+BULZ.US,D,20260129,000000,282.5,282.9925,255.13,277.86,283155,0
+BULZ.US,D,20260130,000000,273.03,277.08,249.86,255.49,307126,0
+BULZ.US,D,20260202,000000,254.82,268,254.8,262,97001,0
+BULZ.US,D,20260203,000000,270.01,271,238.5,249.27,304566,0
+BULZ.US,D,20260204,000000,236.115,236.115,202.02,211.26,403632,0
+BULZ.US,D,20260205,000000,203.78,212.62,193.06,200,301359,0
+BULZ.US,D,20260206,000000,202.5,216.99,199.89,215.11,584397,0
+BULZ.US,D,20260209,000000,213.94,234.8854,210.67,229.2,150477,0
+BULZ.US,D,20260210,000000,232.14,235,222.76,223.32,177089,0
+BULZ.US,D,20260211,000000,230.99,232.25,213.1601,223.66,319018,0
+BULZ.US,D,20260212,000000,222.045,222.97,198.3251,200.55,310421,0
+BULZ.US,D,20260213,000000,197.47,205.665,190.101,199.77,514932,0
+BULZ.US,D,20260217,000000,192.34,200.41,185,196.78,297538,0
+BULZ.US,D,20260218,000000,195.935,209.14,193.54,203.47,350254,0

daily/us/nyse etfs/1/buxx.us.txt

@@ -0,0 +1,632 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BUXX.US,D,20230814,000000,20.04,20.13,20.02,20.05,14079,0
+BUXX.US,D,20230815,000000,20.1,20.12,20.02,20.0299,14289,0
+BUXX.US,D,20230816,000000,20.21,20.23,20.04,20.04,11357,0
+BUXX.US,D,20230817,000000,20.02,20.04,20.01,20.03,5596,0
+BUXX.US,D,20230818,000000,20.2,20.2,20.07,20.07,44163,0
+BUXX.US,D,20230821,000000,20.0619,20.07,20.06,20.06,8749,0
+BUXX.US,D,20230822,000000,20.05,20.08,20.05,20.06,6593,0
+BUXX.US,D,20230823,000000,20.07,20.08,20.065,20.07,8988,0
+BUXX.US,D,20230824,000000,20.085,20.085,20.085,20.085,586,0
+BUXX.US,D,20230825,000000,20.11,20.11,20.09,20.0947,5767,0
+BUXX.US,D,20230828,000000,20.09,20.11,20.09,20.099,8468,0
+BUXX.US,D,20230829,000000,20.1,20.1,20.08,20.0897,4063,0
+BUXX.US,D,20230830,000000,20.11,20.11,20.0702,20.11,1769,0
+BUXX.US,D,20230831,000000,20.13,20.13,20.11,20.11,24975,0
+BUXX.US,D,20230901,000000,20.115,20.115,20.1,20.105,2233,0
+BUXX.US,D,20230905,000000,20.1172,20.12,20.09,20.1101,12415,0
+BUXX.US,D,20230906,000000,20.13,20.13,20.12,20.1202,2991,0
+BUXX.US,D,20230907,000000,20.1228,20.1228,20.1151,20.1151,992,0
+BUXX.US,D,20230908,000000,20.1388,20.1388,20.1151,20.1151,388,0
+BUXX.US,D,20230911,000000,20.1287,20.1287,20.1124,20.1243,2845,0
+BUXX.US,D,20230912,000000,20.13,20.13,20.12,20.125,2930,0
+BUXX.US,D,20230913,000000,20.13,20.1397,20.125,20.1301,2906,0
+BUXX.US,D,20230914,000000,20.12,20.12,20.1017,20.1106,1600,0
+BUXX.US,D,20230915,000000,20.11,20.15,20.11,20.1401,2165,0
+BUXX.US,D,20230918,000000,20.17,20.17,20.15,20.1501,2649,0
+BUXX.US,D,20230919,000000,20.15,20.1593,20.139,20.1464,162323,0
+BUXX.US,D,20230920,000000,20.17,20.18,20.14,20.1451,8430,0
+BUXX.US,D,20230921,000000,20.22,20.22,20.132,20.1503,14793,0
+BUXX.US,D,20230922,000000,20.17,20.17,20.15,20.16,7253,0
+BUXX.US,D,20230925,000000,20.3,20.3,20.16,20.17,14552,0
+BUXX.US,D,20230926,000000,20.17,20.1852,20.17,20.18,1327,0
+BUXX.US,D,20230927,000000,20.15,20.15,20.08,20.11,5686,0
+BUXX.US,D,20230928,000000,20.16,20.16,20.1,20.1048,3596,0
+BUXX.US,D,20230929,000000,20.2,20.2,20.1201,20.1299,10538,0
+BUXX.US,D,20231002,000000,20.1,20.1099,20.0801,20.1,6587,0
+BUXX.US,D,20231003,000000,20,20.04,20,20.01,8199,0
+BUXX.US,D,20231004,000000,20.013,20.08,20.0001,20.0762,4435,0
+BUXX.US,D,20231005,000000,20.105,20.13,20.1,20.1,2745,0
+BUXX.US,D,20231006,000000,20.085,20.1,20.08,20.095,10772,0
+BUXX.US,D,20231009,000000,20.24,20.28,20.1,20.15,12724,0
+BUXX.US,D,20231010,000000,20.21,20.23,20.13,20.21,33406,0
+BUXX.US,D,20231011,000000,20.2,20.2,20.15,20.16,5691,0
+BUXX.US,D,20231012,000000,20.14,20.16,20.11,20.11,6328,0
+BUXX.US,D,20231013,000000,20.21,20.23,20.1017,20.1045,8724,0
+BUXX.US,D,20231016,000000,20.119,20.1799,20.1,20.13,99159,0
+BUXX.US,D,20231017,000000,20.12,20.13,20.11,20.13,7488,0
+BUXX.US,D,20231018,000000,20.17,20.18,20.12,20.135,177541,0
+BUXX.US,D,20231019,000000,20.13,20.1499,20.11,20.13,83205,0
+BUXX.US,D,20231020,000000,20.14,20.18,20.13,20.15,117050,0
+BUXX.US,D,20231023,000000,20.148,20.16,20.14,20.16,115755,0
+BUXX.US,D,20231024,000000,20.15,20.16,20.12,20.16,149533,0
+BUXX.US,D,20231025,000000,20.16,20.16,20.1401,20.15,85348,0
+BUXX.US,D,20231026,000000,20.17,20.19,20.15,20.16,37792,0
+BUXX.US,D,20231027,000000,20.1,20.1099,20.08,20.09,25708,0
+BUXX.US,D,20231030,000000,20.04,20.12,20.04,20.105,107419,0
+BUXX.US,D,20231031,000000,20.11,20.12,20.09,20.11,43242,0
+BUXX.US,D,20231101,000000,20.13,20.13,20.08,20.11,31016,0
+BUXX.US,D,20231102,000000,20.14,20.14,20.1,20.1123,12598,0
+BUXX.US,D,20231103,000000,20.14,20.16,20.11,20.15,105116,0
+BUXX.US,D,20231106,000000,20.16,20.16,20.09,20.1,77300,0
+BUXX.US,D,20231107,000000,20.15,20.17,20.12,20.13,65565,0
+BUXX.US,D,20231108,000000,20.17,20.17,20.13,20.15,117699,0
+BUXX.US,D,20231109,000000,20.16,20.16,20.14,20.15,6860,0
+BUXX.US,D,20231110,000000,20.16,20.17,20.14,20.16,187046,0
+BUXX.US,D,20231113,000000,20.16,20.1799,20.14,20.16,23452,0
+BUXX.US,D,20231114,000000,20.15,20.18,20.15,20.18,27962,0
+BUXX.US,D,20231115,000000,20.185,20.19,20.14,20.17,77346,0
+BUXX.US,D,20231116,000000,20.17,20.22,20.17,20.19,143732,0
+BUXX.US,D,20231117,000000,20.2,20.24,20.16,20.165,44241,0
+BUXX.US,D,20231120,000000,20.14,20.2,20.14,20.165,65754,0
+BUXX.US,D,20231121,000000,20.18,20.2,20.14,20.16,95871,0
+BUXX.US,D,20231122,000000,20.17,20.2,20.16,20.2,98002,0
+BUXX.US,D,20231124,000000,20.2,20.24,20.17,20.19,13183,0
+BUXX.US,D,20231127,000000,20.19,20.2399,20.19,20.23,92017,0
+BUXX.US,D,20231128,000000,20.17,20.17,20.1166,20.15,62010,0
+BUXX.US,D,20231129,000000,20.1,20.17,20.1,20.14,114750,0
+BUXX.US,D,20231130,000000,20.13,20.16,20.13,20.16,20587,0
+BUXX.US,D,20231201,000000,20.18,20.19,20.1301,20.18,51135,0
+BUXX.US,D,20231204,000000,20.25,20.25,20.15,20.155,54497,0
+BUXX.US,D,20231205,000000,20.15,20.19,20.15,20.17,48852,0
+BUXX.US,D,20231206,000000,20.1715,20.2,20.17,20.19,30738,0
+BUXX.US,D,20231207,000000,20.1799,20.2,20.15,20.17,96406,0
+BUXX.US,D,20231208,000000,20.14,20.19,20.14,20.1814,11560,0
+BUXX.US,D,20231211,000000,20.22,20.22,20.15,20.18,46451,0
+BUXX.US,D,20231212,000000,20.2,20.2,20.16,20.1847,25005,0
+BUXX.US,D,20231213,000000,20.17,20.25,20.17,20.2,137111,0
+BUXX.US,D,20231214,000000,20.15,20.24,20.15,20.2012,129809,0
+BUXX.US,D,20231215,000000,20.24,20.24,20.2,20.2,30812,0
+BUXX.US,D,20231218,000000,20.25,20.2598,20.2,20.2,101868,0
+BUXX.US,D,20231219,000000,20.25,20.25,20.22,20.23,17151,0
+BUXX.US,D,20231220,000000,20.17,20.17,20.12,20.13,37852,0
+BUXX.US,D,20231221,000000,20.08,20.17,20.08,20.15,68849,0
+BUXX.US,D,20231222,000000,20.12,20.17,20.12,20.16,37849,0
+BUXX.US,D,20231226,000000,20.14,20.18,20.14,20.16,15310,0
+BUXX.US,D,20231227,000000,20.18,20.19,20.1513,20.17,16860,0
+BUXX.US,D,20231228,000000,20.24,20.24,20.17,20.19,25549,0
+BUXX.US,D,20231229,000000,20.2,20.2,20.1799,20.19,38906,0
+BUXX.US,D,20240102,000000,20.3,20.3,20.18,20.19,21547,0
+BUXX.US,D,20240103,000000,20.23,20.23,20.15,20.17,160442,0
+BUXX.US,D,20240104,000000,20.19,20.2,20.17,20.18,62559,0
+BUXX.US,D,20240105,000000,20.17,20.2,20.17,20.2,40848,0
+BUXX.US,D,20240108,000000,20.22,20.22,20.2,20.22,14653,0
+BUXX.US,D,20240109,000000,20.22,20.22,20.19,20.21,54364,0
+BUXX.US,D,20240110,000000,20.25,20.25,20.2,20.24,140089,0
+BUXX.US,D,20240111,000000,20.32,20.32,20.22,20.25,96466,0
+BUXX.US,D,20240112,000000,20.255,20.26,20.24,20.26,56447,0
+BUXX.US,D,20240116,000000,20.26,20.26,20.241,20.25,23866,0
+BUXX.US,D,20240117,000000,20.2481,20.25,20.22,20.25,295864,0
+BUXX.US,D,20240118,000000,20.249,20.27,20.249,20.27,53483,0
+BUXX.US,D,20240119,000000,20.28,20.28,20.2506,20.27,119562,0
+BUXX.US,D,20240122,000000,20.28,20.28,20.255,20.27,22995,0
+BUXX.US,D,20240123,000000,20.26,20.28,20.25,20.28,108573,0
+BUXX.US,D,20240124,000000,20.32,20.32,20.24,20.26,69961,0
+BUXX.US,D,20240125,000000,20.25,20.3,20.25,20.3,49986,0
+BUXX.US,D,20240126,000000,20.35,20.35,20.2826,20.3,14365,0
+BUXX.US,D,20240129,000000,20.27,20.27,20.225,20.25,64973,0
+BUXX.US,D,20240130,000000,20.28,20.28,20.22,20.23,70959,0
+BUXX.US,D,20240131,000000,20.26,20.27,20.235,20.26,55586,0
+BUXX.US,D,20240201,000000,20.32,20.32,20.2401,20.265,55962,0
+BUXX.US,D,20240202,000000,20.33,20.33,20.22,20.24,83456,0
+BUXX.US,D,20240205,000000,20.22,20.26,20.22,20.26,94265,0
+BUXX.US,D,20240206,000000,20.24,20.27,20.2399,20.27,73103,0
+BUXX.US,D,20240207,000000,20.26,20.28,20.25,20.28,46494,0
+BUXX.US,D,20240208,000000,20.2479,20.275,20.24,20.265,63147,0
+BUXX.US,D,20240209,000000,20.27,20.31,20.25,20.27,126831,0
+BUXX.US,D,20240212,000000,20.26,20.27,20.24,20.27,69889,0
+BUXX.US,D,20240213,000000,20.27,20.27,20.24,20.27,73526,0
+BUXX.US,D,20240214,000000,20.25,20.28,20.245,20.28,30540,0
+BUXX.US,D,20240215,000000,20.26,20.31,20.26,20.3,134914,0
+BUXX.US,D,20240216,000000,20.2401,20.29,20.24,20.29,225136,0
+BUXX.US,D,20240220,000000,20.26,20.34,20.26,20.27,57217,0
+BUXX.US,D,20240221,000000,20.27,20.29,20.27,20.29,34761,0
+BUXX.US,D,20240222,000000,20.38,20.38,20.27,20.29,51194,0
+BUXX.US,D,20240223,000000,20.31,20.36,20.28,20.3,102108,0
+BUXX.US,D,20240226,000000,20.32,20.32,20.2799,20.3,31236,0
+BUXX.US,D,20240227,000000,20.22,20.22,20.2,20.21,57133,0
+BUXX.US,D,20240228,000000,20.23,20.23,20.1901,20.21,58792,0
+BUXX.US,D,20240229,000000,20.23,20.23,20.2,20.23,38780,0
+BUXX.US,D,20240301,000000,20.2,20.25,20.2,20.25,39007,0
+BUXX.US,D,20240304,000000,20.25,20.25,20.21,20.23,55124,0
+BUXX.US,D,20240305,000000,20.231,20.2361,20.21,20.23,35995,0
+BUXX.US,D,20240306,000000,20.2304,20.25,20.22,20.2356,107830,0
+BUXX.US,D,20240307,000000,20.24,20.25,20.2201,20.25,75748,0
+BUXX.US,D,20240308,000000,20.22,20.26,20.22,20.26,103061,0
+BUXX.US,D,20240311,000000,20.26,20.27,20.25,20.27,75848,0
+BUXX.US,D,20240312,000000,20.3,20.3,20.24,20.26,78813,0
+BUXX.US,D,20240313,000000,20.33,20.33,20.25,20.26,15622,0
+BUXX.US,D,20240314,000000,20.22,20.262,20.22,20.26,23169,0
+BUXX.US,D,20240315,000000,20.22,20.27,20.22,20.27,55737,0
+BUXX.US,D,20240318,000000,20.23,20.27,20.22,20.27,87571,0
+BUXX.US,D,20240319,000000,20.2698,20.28,20.2501,20.27,72871,0
+BUXX.US,D,20240320,000000,20.3,20.3,20.2601,20.29,57440,0
+BUXX.US,D,20240321,000000,20.25,20.29,20.25,20.28,52597,0
+BUXX.US,D,20240322,000000,20.26,20.3,20.26,20.3,61264,0
+BUXX.US,D,20240325,000000,20.3,20.33,20.2817,20.31,81006,0
+BUXX.US,D,20240326,000000,20.24,20.24,20.1901,20.23,52481,0
+BUXX.US,D,20240327,000000,20.19,20.24,20.19,20.23,48498,0
+BUXX.US,D,20240328,000000,20.205,20.2231,20.2,20.22,30499,0
+BUXX.US,D,20240401,000000,20.28,20.28,20.18,20.2,30655,0
+BUXX.US,D,20240402,000000,20.17,20.24,20.17,20.23,280613,0
+BUXX.US,D,20240403,000000,20.2006,20.24,20.2006,20.24,37628,0
+BUXX.US,D,20240404,000000,20.28,20.28,20.2208,20.26,70492,0
+BUXX.US,D,20240405,000000,20.24,20.29,20.2123,20.23,38040,0
+BUXX.US,D,20240408,000000,20.23,20.26,20.23,20.25,44015,0
+BUXX.US,D,20240409,000000,20.3,20.3,20.23,20.26,46682,0
+BUXX.US,D,20240410,000000,20.23,20.26,20.19,20.22,69677,0
+BUXX.US,D,20240411,000000,20.18,20.25,20.18,20.24,77798,0
+BUXX.US,D,20240412,000000,20.245,20.25,20.24,20.2451,22453,0
+BUXX.US,D,20240415,000000,20.27,20.27,20.22,20.25,76487,0
+BUXX.US,D,20240416,000000,20.29,20.29,20.236,20.26,123987,0
+BUXX.US,D,20240417,000000,20.27,20.31,20.23,20.25,91971,0
+BUXX.US,D,20240418,000000,20.27,20.27,20.24,20.26,18003,0
+BUXX.US,D,20240419,000000,20.27,20.28,20.25,20.26,40409,0
+BUXX.US,D,20240422,000000,20.31,20.31,20.2523,20.2695,38511,0
+BUXX.US,D,20240423,000000,20.35,20.35,20.2613,20.28,35402,0
+BUXX.US,D,20240424,000000,20.28,20.32,20.26,20.28,55209,0
+BUXX.US,D,20240425,000000,20.28,20.28,20.25,20.28,35006,0
+BUXX.US,D,20240426,000000,20.22,20.22,20.1762,20.21,173172,0
+BUXX.US,D,20240429,000000,20.16,20.23,20.16,20.21,59213,0
+BUXX.US,D,20240430,000000,20.22,20.22,20.18,20.2,37432,0
+BUXX.US,D,20240501,000000,20.18,20.22,20.18,20.22,98010,0
+BUXX.US,D,20240502,000000,20.208,20.22,20.19,20.22,97605,0
+BUXX.US,D,20240503,000000,20.27,20.27,20.23,20.24,22555,0
+BUXX.US,D,20240506,000000,20.28,20.28,20.23,20.24,24028,0
+BUXX.US,D,20240507,000000,20.28,20.28,20.2391,20.25,52783,0
+BUXX.US,D,20240508,000000,20.33,20.33,20.23,20.25,61356,0
+BUXX.US,D,20240509,000000,20.23,20.26,20.23,20.26,33938,0
+BUXX.US,D,20240510,000000,20.28,20.3,20.24,20.25,24563,0
+BUXX.US,D,20240513,000000,20.27,20.27,20.23,20.26,51693,0
+BUXX.US,D,20240514,000000,20.3,20.3,20.25,20.27,49729,0
+BUXX.US,D,20240515,000000,20.28,20.29,20.2601,20.29,33457,0
+BUXX.US,D,20240516,000000,20.29,20.32,20.2601,20.28,19082,0
+BUXX.US,D,20240517,000000,20.2725,20.28,20.26,20.28,33627,0
+BUXX.US,D,20240520,000000,20.28,20.29,20.27,20.29,21251,0
+BUXX.US,D,20240521,000000,20.24,20.29,20.24,20.29,35920,0
+BUXX.US,D,20240522,000000,20.3,20.3,20.2661,20.28,61281,0
+BUXX.US,D,20240523,000000,20.31,20.31,20.27,20.29,56911,0
+BUXX.US,D,20240524,000000,20.32,20.32,20.28,20.3,31867,0
+BUXX.US,D,20240528,000000,21.29,21.29,20.29,20.31,31723,0
+BUXX.US,D,20240529,000000,20.29,20.3,20.2801,20.3,21158,0
+BUXX.US,D,20240530,000000,20.18,20.21,20.18,20.2,28704,0
+BUXX.US,D,20240531,000000,20.21,20.22,20.2001,20.22,22631,0
+BUXX.US,D,20240603,000000,20.23,20.24,20.21,20.24,18817,0
+BUXX.US,D,20240604,000000,20.22,20.25,20.22,20.25,13113,0
+BUXX.US,D,20240605,000000,20.24,20.24,20.23,20.24,22072,0
+BUXX.US,D,20240606,000000,20.3,20.3,20.234,20.26,39890,0
+BUXX.US,D,20240607,000000,20.24,20.24,20.2201,20.24,15108,0
+BUXX.US,D,20240610,000000,20.235,20.26,20.23,20.24,31437,0
+BUXX.US,D,20240611,000000,20.26,20.31,20.245,20.31,181710,0
+BUXX.US,D,20240612,000000,20.31,20.31,20.26,20.27,65864,0
+BUXX.US,D,20240613,000000,20.22,20.3,20.22,20.29,28256,0
+BUXX.US,D,20240614,000000,20.29,20.29,20.26,20.29,177355,0
+BUXX.US,D,20240617,000000,20.25,20.29,20.25,20.29,86974,0
+BUXX.US,D,20240618,000000,20.3,20.31,20.28,20.3,47814,0
+BUXX.US,D,20240620,000000,20.3,20.3,20.26,20.3,47523,0
+BUXX.US,D,20240621,000000,20.26,20.31,20.26,20.31,202845,0
+BUXX.US,D,20240624,000000,20.32,20.32,20.29,20.32,45661,0
+BUXX.US,D,20240625,000000,20.2835,20.32,20.28,20.29,88096,0
+BUXX.US,D,20240626,000000,20.285,20.29,20.26,20.28,127589,0
+BUXX.US,D,20240627,000000,20.31,20.31,20.2,20.23,207790,0
+BUXX.US,D,20240628,000000,20.25,20.25,20.22,20.24,61341,0
+BUXX.US,D,20240701,000000,20.21,20.22,20.2,20.22,100630,0
+BUXX.US,D,20240702,000000,20.23,20.24,20.22,20.24,55924,0
+BUXX.US,D,20240703,000000,20.23,20.25,20.22,20.24,55793,0
+BUXX.US,D,20240705,000000,20.265,20.265,20.2,20.26,65192,0
+BUXX.US,D,20240708,000000,20.28,20.28,20.25,20.27,28295,0
+BUXX.US,D,20240709,000000,20.26,20.28,20.24,20.27,48073,0
+BUXX.US,D,20240710,000000,20.2501,20.28,20.25,20.27,86758,0
+BUXX.US,D,20240711,000000,20.23,20.3,20.23,20.3,87999,0
+BUXX.US,D,20240712,000000,20.285,20.3,20.28,20.3,60384,0
+BUXX.US,D,20240715,000000,20.31,20.34,20.29,20.31,35866,0
+BUXX.US,D,20240716,000000,20.28,20.31,20.28,20.31,44475,0
+BUXX.US,D,20240717,000000,20.3,20.3,20.285,20.3,95042,0
+BUXX.US,D,20240718,000000,20.28,20.3199,20.28,20.31,97891,0
+BUXX.US,D,20240719,000000,20.32,20.3299,20.3,20.31,23302,0
+BUXX.US,D,20240722,000000,20.35,20.35,20.3,20.33,63339,0
+BUXX.US,D,20240723,000000,20.35,20.36,20.31,20.35,72538,0
+BUXX.US,D,20240724,000000,20.33,20.35,20.32,20.33,25360,0
+BUXX.US,D,20240725,000000,20.33,20.3499,20.32,20.34,31238,0
+BUXX.US,D,20240726,000000,20.34,20.39,20.34,20.38,149801,0
+BUXX.US,D,20240729,000000,20.4,20.4,20.3301,20.37,215491,0
+BUXX.US,D,20240730,000000,20.28,20.28,20.23,20.26,68607,0
+BUXX.US,D,20240731,000000,20.24,20.27,20.24,20.26,73640,0
+BUXX.US,D,20240801,000000,20.265,20.28,20.265,20.27,52703,0
+BUXX.US,D,20240802,000000,20.22,20.32,20.22,20.31,36919,0
+BUXX.US,D,20240805,000000,20.43,20.47,20.3,20.33,155830,0
+BUXX.US,D,20240806,000000,20.28,20.319,20.28,20.31,44317,0
+BUXX.US,D,20240807,000000,20.31,20.34,20.3,20.3,73886,0
+BUXX.US,D,20240808,000000,20.29,20.315,20.29,20.31,32840,0
+BUXX.US,D,20240809,000000,20.3225,20.3225,20.3,20.31,43639,0
+BUXX.US,D,20240812,000000,20.32,20.3266,20.26,20.31,168824,0
+BUXX.US,D,20240813,000000,20.31,20.34,20.29,20.325,218620,0
+BUXX.US,D,20240814,000000,20.28,20.3499,20.28,20.34,83405,0
+BUXX.US,D,20240815,000000,20.41,20.41,20.3,20.33,102086,0
+BUXX.US,D,20240816,000000,20.36,20.36,20.32,20.335,41926,0
+BUXX.US,D,20240819,000000,20.3,20.36,20.3,20.33,65591,0
+BUXX.US,D,20240820,000000,20.3,20.37,20.3,20.36,20602,0
+BUXX.US,D,20240821,000000,20.33,20.37,20.33,20.36,17933,0
+BUXX.US,D,20240822,000000,20.3799,20.38,20.34,20.36,105928,0
+BUXX.US,D,20240823,000000,20.4,20.4,20.35,20.39,53916,0
+BUXX.US,D,20240826,000000,20.36,20.39,20.36,20.39,22548,0
+BUXX.US,D,20240827,000000,20.3877,20.4,20.3705,20.4,122970,0
+BUXX.US,D,20240828,000000,20.3933,20.395,20.37,20.38,41475,0
+BUXX.US,D,20240829,000000,20.31,20.31,20.29,20.305,63325,0
+BUXX.US,D,20240830,000000,20.31,20.32,20.294,20.31,66547,0
+BUXX.US,D,20240903,000000,20.33,20.33,20.29,20.3,48462,0
+BUXX.US,D,20240904,000000,20.34,20.34,20.31,20.31,30486,0
+BUXX.US,D,20240905,000000,20.32,20.34,20.31,20.3123,64915,0
+BUXX.US,D,20240906,000000,20.3,20.37,20.3,20.33,41378,0
+BUXX.US,D,20240909,000000,20.37,20.37,20.33,20.34,44191,0
+BUXX.US,D,20240910,000000,20.37,20.37,20.33,20.355,53493,0
+BUXX.US,D,20240911,000000,20.38,20.38,20.35,20.37,81809,0
+BUXX.US,D,20240912,000000,20.4,20.4,20.35,20.375,40928,0
+BUXX.US,D,20240913,000000,20.3811,20.39,20.37,20.39,27637,0
+BUXX.US,D,20240916,000000,20.39,20.4,20.38,20.4,219000,0
+BUXX.US,D,20240917,000000,20.385,20.4,20.3702,20.395,58910,0
+BUXX.US,D,20240918,000000,20.3999,20.4,20.3839,20.4,30988,0
+BUXX.US,D,20240919,000000,20.37,20.42,20.37,20.42,55238,0
+BUXX.US,D,20240920,000000,20.4029,20.43,20.3901,20.42,26445,0
+BUXX.US,D,20240923,000000,20.44,20.44,20.4018,20.43,108935,0
+BUXX.US,D,20240924,000000,20.4041,20.43,20.4001,20.43,51837,0
+BUXX.US,D,20240925,000000,20.42,20.43,20.4,20.43,88944,0
+BUXX.US,D,20240926,000000,20.38,20.4272,20.38,20.4,73935,0
+BUXX.US,D,20240927,000000,20.35,20.35,20.29,20.3,131288,0
+BUXX.US,D,20240930,000000,20.3,20.3199,20.28,20.295,134652,0
+BUXX.US,D,20241001,000000,20.34,20.34,20.31,20.315,67937,0
+BUXX.US,D,20241002,000000,20.31,20.33,20.305,20.32,90358,0
+BUXX.US,D,20241003,000000,20.31,20.33,20.3001,20.33,59703,0
+BUXX.US,D,20241004,000000,20.28,20.31,20.28,20.3,65329,0
+BUXX.US,D,20241007,000000,20.27,20.315,20.27,20.3,41130,0
+BUXX.US,D,20241008,000000,20.31,20.34,20.3,20.3211,58566,0
+BUXX.US,D,20241009,000000,20.3129,20.32,20.16,20.3,203461,0
+BUXX.US,D,20241010,000000,20.34,20.34,20.3,20.33,44180,0
+BUXX.US,D,20241011,000000,20.3253,20.35,20.3253,20.35,164275,0
+BUXX.US,D,20241014,000000,20.39,20.39,20.32,20.33,95251,0
+BUXX.US,D,20241015,000000,20.3402,20.35,20.3314,20.35,105850,0
+BUXX.US,D,20241016,000000,20.37,20.37,20.34,20.37,94171,0
+BUXX.US,D,20241017,000000,20.35,20.38,20.3401,20.38,113827,0
+BUXX.US,D,20241018,000000,20.41,20.49,20.35,20.38,230909,0
+BUXX.US,D,20241021,000000,20.36,20.4,20.34,20.36,152024,0
+BUXX.US,D,20241022,000000,20.37,20.37,20.3435,20.36,171799,0
+BUXX.US,D,20241023,000000,20.355,20.37,20.3401,20.35,258471,0
+BUXX.US,D,20241024,000000,20.355,20.36,20.35,20.355,69328,0
+BUXX.US,D,20241025,000000,20.37,20.38,20.36,20.37,249705,0
+BUXX.US,D,20241028,000000,20.37,20.38,20.3501,20.38,58910,0
+BUXX.US,D,20241029,000000,20.37,20.41,20.36,20.39,155927,0
+BUXX.US,D,20241030,000000,20.31,20.31,20.28,20.29,135165,0
+BUXX.US,D,20241031,000000,20.31,20.31,20.27,20.29,104888,0
+BUXX.US,D,20241101,000000,20.37,20.37,20.2701,20.28,111114,0
+BUXX.US,D,20241104,000000,20.32,20.32,20.2843,20.3,65711,0
+BUXX.US,D,20241105,000000,20.32,20.34,20.2855,20.34,622055,0
+BUXX.US,D,20241106,000000,20.28,20.33,20.2604,20.3,243504,0
+BUXX.US,D,20241107,000000,20.33,20.365,20.3,20.33,153345,0
+BUXX.US,D,20241108,000000,20.31,20.36,20.2922,20.33,231659,0
+BUXX.US,D,20241111,000000,20.3069,20.33,20.28,20.32,208872,0
+BUXX.US,D,20241112,000000,20.2999,20.33,20.2999,20.31,104611,0
+BUXX.US,D,20241113,000000,20.32,20.33,20.29,20.32,257158,0
+BUXX.US,D,20241114,000000,20.3167,20.34,20.2901,20.31,115435,0
+BUXX.US,D,20241115,000000,20.3,20.35,20.3,20.32,127413,0
+BUXX.US,D,20241118,000000,20.3359,20.3359,20.3,20.32,89850,0
+BUXX.US,D,20241119,000000,20.315,20.33,20.31,20.33,240480,0
+BUXX.US,D,20241120,000000,20.34,20.36,20.31,20.34,84304,0
+BUXX.US,D,20241121,000000,20.3398,20.36,20.32,20.34,161986,0
+BUXX.US,D,20241122,000000,20.33,20.35,20.32,20.34,151358,0
+BUXX.US,D,20241125,000000,20.35,20.3592,20.34,20.35,83210,0
+BUXX.US,D,20241126,000000,20.34,20.35,20.34,20.35,88577,0
+BUXX.US,D,20241127,000000,20.32,20.33,20.28,20.3,208428,0
+BUXX.US,D,20241129,000000,20.2708,20.31,20.26,20.31,47783,0
+BUXX.US,D,20241202,000000,20.38,20.38,20.29,20.31,172165,0
+BUXX.US,D,20241203,000000,20.312,20.32,20.285,20.3,544195,0
+BUXX.US,D,20241204,000000,20.3,20.32,20.28,20.3,330759,0
+BUXX.US,D,20241205,000000,20.3044,20.32,20.3,20.3,126912,0
+BUXX.US,D,20241206,000000,20.32,20.33,20.31,20.32,153142,0
+BUXX.US,D,20241209,000000,20.32,20.33,20.31,20.32,150677,0
+BUXX.US,D,20241210,000000,20.32,20.33,20.31,20.32,174482,0
+BUXX.US,D,20241211,000000,20.32,20.32,20.3,20.32,99282,0
+BUXX.US,D,20241212,000000,20.325,20.33,20.32,20.33,112334,0
+BUXX.US,D,20241213,000000,20.3297,20.34,20.32,20.33,167469,0
+BUXX.US,D,20241216,000000,20.335,20.35,20.32,20.33,103292,0
+BUXX.US,D,20241217,000000,20.3558,20.3558,20.32,20.32,97946,0
+BUXX.US,D,20241218,000000,20.34,20.36,20.31,20.32,92153,0
+BUXX.US,D,20241219,000000,20.32,20.35,20.32,20.35,113693,0
+BUXX.US,D,20241220,000000,20.36,20.3799,20.34,20.345,242044,0
+BUXX.US,D,20241223,000000,20.35,20.36,20.34,20.35,158167,0
+BUXX.US,D,20241224,000000,20.36,20.37,20.35,20.35,50443,0
+BUXX.US,D,20241226,000000,20.365,20.38,20.3514,20.38,114088,0
+BUXX.US,D,20241227,000000,20.37,20.38,20.36,20.375,31668,0
+BUXX.US,D,20241230,000000,20.27,20.3,20.26,20.26,305019,0
+BUXX.US,D,20241231,000000,20.275,20.31,20.27,20.28,111406,0
+BUXX.US,D,20250102,000000,20.26,20.28,20.26,20.26,97443,0
+BUXX.US,D,20250103,000000,20.279,20.29,20.27,20.27,140942,0
+BUXX.US,D,20250106,000000,20.28,20.3,20.27,20.29,130741,0
+BUXX.US,D,20250107,000000,20.3,20.31,20.28,20.28,130807,0
+BUXX.US,D,20250108,000000,20.31,20.32,20.28,20.29,164830,0
+BUXX.US,D,20250110,000000,20.29,20.3,20.28,20.28,219638,0
+BUXX.US,D,20250113,000000,20.35,20.35,20.2822,20.3,191279,0
+BUXX.US,D,20250114,000000,20.3017,20.32,20.29,20.31,245446,0
+BUXX.US,D,20250115,000000,20.302,20.3199,20.3,20.3,86670,0
+BUXX.US,D,20250116,000000,20.3055,20.325,20.3,20.32,157863,0
+BUXX.US,D,20250117,000000,20.32,20.34,20.3123,20.33,239502,0
+BUXX.US,D,20250121,000000,20.3246,20.34,20.32,20.33,474311,0
+BUXX.US,D,20250122,000000,20.35,20.37,20.28,20.28,327418,0
+BUXX.US,D,20250123,000000,20.31,20.35,20.31,20.325,195447,0
+BUXX.US,D,20250124,000000,20.325,20.35,20.32,20.34,199271,0
+BUXX.US,D,20250127,000000,20.345,20.35,20.33,20.34,252051,0
+BUXX.US,D,20250128,000000,20.44,20.44,20.3433,20.36,179280,0
+BUXX.US,D,20250129,000000,20.36,20.38,20.35,20.36,78563,0
+BUXX.US,D,20250130,000000,20.3,20.31,20.29,20.31,116748,0
+BUXX.US,D,20250131,000000,20.31,20.32,20.2924,20.3,128064,0
+BUXX.US,D,20250203,000000,20.31,20.33,20.29,20.31,227343,0
+BUXX.US,D,20250204,000000,20.31,20.32,20.3,20.32,98689,0
+BUXX.US,D,20250205,000000,20.3199,20.33,20.3,20.33,94011,0
+BUXX.US,D,20250206,000000,20.33,20.34,20.31,20.33,253892,0
+BUXX.US,D,20250207,000000,20.33,20.34,20.31,20.31,179477,0
+BUXX.US,D,20250210,000000,20.325,20.35,20.3188,20.35,120108,0
+BUXX.US,D,20250211,000000,20.33,20.34,20.32,20.32,103327,0
+BUXX.US,D,20250212,000000,20.32,20.3262,20.31,20.3123,109227,0
+BUXX.US,D,20250213,000000,20.33,20.34,20.31,20.33,229421,0
+BUXX.US,D,20250214,000000,20.3408,20.36,20.34,20.36,93738,0
+BUXX.US,D,20250218,000000,20.36,20.39,20.34,20.34,136800,0
+BUXX.US,D,20250219,000000,20.348,20.39,20.34,20.35,57617,0
+BUXX.US,D,20250220,000000,20.3505,20.3696,20.34,20.35,143195,0
+BUXX.US,D,20250221,000000,20.36,20.37,20.35,20.35,126684,0
+BUXX.US,D,20250224,000000,20.37,20.39,20.36,20.39,187091,0
+BUXX.US,D,20250225,000000,20.38,20.3971,20.35,20.35,197328,0
+BUXX.US,D,20250226,000000,20.38,20.41,20.37,20.4,373726,0
+BUXX.US,D,20250227,000000,20.32,20.33,20.31,20.31,190426,0
+BUXX.US,D,20250228,000000,20.32,20.35,20.31,20.31,329962,0
+BUXX.US,D,20250303,000000,20.32,20.37,20.32,20.36,124389,0
+BUXX.US,D,20250304,000000,20.3591,20.39,20.33,20.33,255701,0
+BUXX.US,D,20250305,000000,20.35,20.36,20.33,20.33,134313,0
+BUXX.US,D,20250306,000000,20.34,20.39,20.33,20.36,117372,0
+BUXX.US,D,20250307,000000,20.36,20.38,20.34,20.34,139487,0
+BUXX.US,D,20250310,000000,20.3635,20.4,20.34,20.4,137421,0
+BUXX.US,D,20250311,000000,20.37,20.37,20.31,20.31,399271,0
+BUXX.US,D,20250312,000000,20.345,20.35,20.32,20.32,152239,0
+BUXX.US,D,20250313,000000,20.35,20.385,20.34,20.365,170422,0
+BUXX.US,D,20250314,000000,20.37,20.37,20.35,20.35,178898,0
+BUXX.US,D,20250317,000000,20.365,20.37,20.35,20.35,208614,0
+BUXX.US,D,20250318,000000,20.3571,20.37,20.35,20.37,141776,0
+BUXX.US,D,20250319,000000,20.37,20.4,20.36,20.365,85207,0
+BUXX.US,D,20250320,000000,20.37,20.38,20.36,20.37,102113,0
+BUXX.US,D,20250321,000000,20.38,20.39,20.36,20.38,368468,0
+BUXX.US,D,20250324,000000,20.3799,20.4,20.35,20.37,279365,0
+BUXX.US,D,20250325,000000,20.38,20.39,20.37,20.38,81463,0
+BUXX.US,D,20250326,000000,20.385,20.4,20.37,20.39,126414,0
+BUXX.US,D,20250327,000000,20.39,20.4,20.36,20.36,118155,0
+BUXX.US,D,20250328,000000,20.315,20.33,20.3099,20.33,103062,0
+BUXX.US,D,20250331,000000,20.315,20.325,20.31,20.31,180312,0
+BUXX.US,D,20250401,000000,20.325,20.35,20.31,20.32,129195,0
+BUXX.US,D,20250402,000000,20.34,20.35,20.31,20.32,97144,0
+BUXX.US,D,20250403,000000,20.3401,20.38,20.32,20.3552,351249,0
+BUXX.US,D,20250404,000000,20.32,20.39,20.31,20.36,644244,0
+BUXX.US,D,20250407,000000,20.3414,20.36,20.31,20.32,277899,0
+BUXX.US,D,20250408,000000,20.31,20.32,20.3,20.32,382967,0
+BUXX.US,D,20250409,000000,20.39,20.39,20.24,20.3,336822,0
+BUXX.US,D,20250410,000000,20.302,20.35,20.25,20.25,349062,0
+BUXX.US,D,20250411,000000,20.3,20.3329,20.24,20.24,783363,0
+BUXX.US,D,20250414,000000,20.31,20.33,20.28,20.33,479330,0
+BUXX.US,D,20250415,000000,20.34,20.34,20.31,20.34,534555,0
+BUXX.US,D,20250416,000000,20.35,20.37,20.31,20.31,332899,0
+BUXX.US,D,20250417,000000,20.34,20.36,20.32,20.36,168696,0
+BUXX.US,D,20250421,000000,20.37,20.38,20.34,20.34,346454,0
+BUXX.US,D,20250422,000000,20.35,20.38,20.34,20.38,278002,0
+BUXX.US,D,20250423,000000,20.36,20.37,20.33,20.33,286838,0
+BUXX.US,D,20250424,000000,20.3333,20.38,20.33,20.38,194090,0
+BUXX.US,D,20250425,000000,20.3636,20.39,20.36,20.39,201581,0
+BUXX.US,D,20250428,000000,20.37,20.39,20.36,20.39,162145,0
+BUXX.US,D,20250429,000000,20.39,20.39,20.29,20.33,294790,0
+BUXX.US,D,20250430,000000,20.3,20.31,20.29,20.29,210430,0
+BUXX.US,D,20250501,000000,20.33,20.33,20.25,20.25,224273,0
+BUXX.US,D,20250502,000000,20.297,20.297,20.28,20.28,237408,0
+BUXX.US,D,20250505,000000,20.2904,20.3,20.28,20.28,188413,0
+BUXX.US,D,20250506,000000,20.29,20.3,20.28,20.3,105146,0
+BUXX.US,D,20250507,000000,20.29,20.34,20.29,20.34,99064,0
+BUXX.US,D,20250508,000000,20.32,20.34,20.29,20.33,238644,0
+BUXX.US,D,20250509,000000,20.3,20.31,20.29,20.31,269848,0
+BUXX.US,D,20250512,000000,20.29,20.31,20.28,20.31,371715,0
+BUXX.US,D,20250513,000000,20.3186,20.32,20.29,20.3,115276,0
+BUXX.US,D,20250514,000000,20.31,20.32,20.3,20.32,383067,0
+BUXX.US,D,20250515,000000,20.315,20.34,20.3,20.33,400010,0
+BUXX.US,D,20250516,000000,20.325,20.33,20.32,20.32,286671,0
+BUXX.US,D,20250519,000000,20.325,20.35,20.32,20.35,199422,0
+BUXX.US,D,20250520,000000,20.34,20.37,20.33,20.33,616829,0
+BUXX.US,D,20250521,000000,20.345,20.35,20.32,20.32,364536,0
+BUXX.US,D,20250522,000000,20.3235,20.34,20.32,20.34,402042,0
+BUXX.US,D,20250523,000000,20.36,20.38,20.34,20.34,212864,0
+BUXX.US,D,20250527,000000,20.35,20.4,20.35,20.37,354046,0
+BUXX.US,D,20250528,000000,20.37,20.38,20.35,20.35,152228,0
+BUXX.US,D,20250529,000000,20.295,20.3099,20.28,20.28,360360,0
+BUXX.US,D,20250530,000000,20.28,20.3,20.27,20.3,332549,0
+BUXX.US,D,20250602,000000,20.295,20.31,20.29,20.3,323164,0
+BUXX.US,D,20250603,000000,20.3079,20.32,20.3,20.3,259517,0
+BUXX.US,D,20250604,000000,20.3171,20.32,20.31,20.32,275340,0
+BUXX.US,D,20250605,000000,20.3173,20.32,20.3,20.31,580389,0
+BUXX.US,D,20250606,000000,20.31,20.32,20.3,20.3,212483,0
+BUXX.US,D,20250609,000000,20.3001,20.32,20.3,20.32,246937,0
+BUXX.US,D,20250610,000000,20.325,20.36,20.3,20.3,166647,0
+BUXX.US,D,20250611,000000,20.35,20.38,20.32,20.33,147468,0
+BUXX.US,D,20250612,000000,20.335,20.34,20.32,20.34,105450,0
+BUXX.US,D,20250613,000000,20.33,20.34,20.33,20.33,147312,0
+BUXX.US,D,20250616,000000,20.3399,20.3599,20.33,20.35,409830,0
+BUXX.US,D,20250617,000000,20.345,20.37,20.34,20.34,317987,0
+BUXX.US,D,20250618,000000,20.355,20.36,20.34,20.34,129759,0
+BUXX.US,D,20250620,000000,20.3526,20.38,20.34,20.36,383317,0
+BUXX.US,D,20250623,000000,20.37,20.39,20.35,20.39,496421,0
+BUXX.US,D,20250624,000000,20.39,20.4,20.37,20.37,417669,0
+BUXX.US,D,20250625,000000,20.385,20.4,20.38,20.383,217407,0
+BUXX.US,D,20250626,000000,20.39,20.4,20.37,20.4,114691,0
+BUXX.US,D,20250627,000000,20.32,20.32,20.29,20.32,564021,0
+BUXX.US,D,20250630,000000,20.32,20.33,20.31,20.32,550927,0
+BUXX.US,D,20250701,000000,20.32,20.33,20.32,20.32,263927,0
+BUXX.US,D,20250702,000000,20.319,20.33,20.31,20.32,405761,0
+BUXX.US,D,20250703,000000,20.32,20.33,20.31,20.32,134755,0
+BUXX.US,D,20250707,000000,20.325,20.33,20.31,20.31,129363,0
+BUXX.US,D,20250708,000000,20.32,20.33,20.31,20.32,148100,0
+BUXX.US,D,20250709,000000,20.34,20.34,20.32,20.33,108266,0
+BUXX.US,D,20250710,000000,20.3353,20.34,20.33,20.33,173767,0
+BUXX.US,D,20250711,000000,20.34,20.35,20.33,20.33,168322,0
+BUXX.US,D,20250714,000000,20.335,20.34,20.33,20.33,172459,0
+BUXX.US,D,20250715,000000,20.35,20.36,20.34,20.34,149334,0
+BUXX.US,D,20250716,000000,20.345,20.35,20.34,20.34,155967,0
+BUXX.US,D,20250717,000000,20.345,20.36,20.34,20.34,208978,0
+BUXX.US,D,20250718,000000,20.36,20.37,20.35,20.35,309594,0
+BUXX.US,D,20250721,000000,20.36,20.37,20.34,20.36,509367,0
+BUXX.US,D,20250722,000000,20.372,20.38,20.37,20.375,95105,0
+BUXX.US,D,20250723,000000,20.372,20.38,20.37,20.37,172502,0
+BUXX.US,D,20250724,000000,20.375,20.38,20.36,20.36,343479,0
+BUXX.US,D,20250725,000000,20.3733,20.38,20.36,20.38,150963,0
+BUXX.US,D,20250728,000000,20.3879,20.39,20.37,20.38,148457,0
+BUXX.US,D,20250729,000000,20.385,20.39,20.38,20.39,97971,0
+BUXX.US,D,20250730,000000,20.3299,20.33,20.29,20.29,123096,0
+BUXX.US,D,20250731,000000,20.32,20.34,20.31,20.325,139878,0
+BUXX.US,D,20250801,000000,20.34,20.36,20.33,20.36,476417,0
+BUXX.US,D,20250804,000000,20.38,20.38,20.36,20.37,203299,0
+BUXX.US,D,20250805,000000,20.37,20.38,20.36,20.36,71737,0
+BUXX.US,D,20250806,000000,20.37,20.3799,20.35,20.37,171427,0
+BUXX.US,D,20250807,000000,20.38,20.39,20.37,20.37,249391,0
+BUXX.US,D,20250808,000000,20.38,20.4,20.37,20.37,143150,0
+BUXX.US,D,20250811,000000,20.43,20.44,20.37,20.37,125703,0
+BUXX.US,D,20250812,000000,20.37,20.39,20.35,20.39,142210,0
+BUXX.US,D,20250813,000000,20.4,20.43,20.37,20.37,140558,0
+BUXX.US,D,20250814,000000,20.395,20.4,20.38,20.39,153695,0
+BUXX.US,D,20250815,000000,20.395,20.41,20.39,20.41,1006021,0
+BUXX.US,D,20250818,000000,20.41,20.42,20.34,20.36,202480,0
+BUXX.US,D,20250819,000000,20.4,20.43,20.4,20.4,236298,0
+BUXX.US,D,20250820,000000,20.405,20.46,20.39,20.39,202330,0
+BUXX.US,D,20250821,000000,20.4,20.42,20.39,20.39,137604,0
+BUXX.US,D,20250822,000000,20.405,20.43,20.39,20.43,109610,0
+BUXX.US,D,20250825,000000,20.435,20.4499,20.39,20.39,162833,0
+BUXX.US,D,20250826,000000,20.39,20.45,20.38,20.44,281928,0
+BUXX.US,D,20250827,000000,20.4184,20.45,20.4184,20.43,203786,0
+BUXX.US,D,20250828,000000,20.35,20.35,20.31,20.31,225556,0
+BUXX.US,D,20250829,000000,20.3228,20.33,20.32,20.32,146716,0
+BUXX.US,D,20250902,000000,20.345,20.37,20.32,20.32,147122,0
+BUXX.US,D,20250903,000000,20.3305,20.35,20.32,20.35,491207,0
+BUXX.US,D,20250904,000000,20.34,20.35,20.33,20.34,195876,0
+BUXX.US,D,20250905,000000,20.36,20.38,20.34,20.37,374929,0
+BUXX.US,D,20250908,000000,20.39,20.42,20.37,20.37,78316,0
+BUXX.US,D,20250909,000000,20.38,20.3888,20.36,20.38,488556,0
+BUXX.US,D,20250910,000000,20.38,20.38,20.35,20.36,267458,0
+BUXX.US,D,20250911,000000,20.35,20.37,20.3201,20.34,124719,0
+BUXX.US,D,20250912,000000,20.34,20.35,20.33,20.34,138665,0
+BUXX.US,D,20250915,000000,20.345,20.37,20.33,20.33,350503,0
+BUXX.US,D,20250916,000000,20.34,20.38,20.33,20.33,848173,0
+BUXX.US,D,20250917,000000,20.35,20.37,20.34,20.34,832489,0
+BUXX.US,D,20250918,000000,20.34,20.369,20.32,20.32,246945,0
+BUXX.US,D,20250919,000000,20.36,20.3789,20.33,20.36,100878,0
+BUXX.US,D,20250922,000000,20.37,20.39,20.34,20.35,128413,0
+BUXX.US,D,20250923,000000,20.37,20.37,20.35,20.365,95017,0
+BUXX.US,D,20250924,000000,20.37,20.38,20.36,20.36,121408,0
+BUXX.US,D,20250925,000000,20.36,20.3698,20.34,20.35,236556,0
+BUXX.US,D,20250926,000000,20.36,20.37,20.34,20.34,189876,0
+BUXX.US,D,20250929,000000,20.29,20.3099,20.27,20.305,204026,0
+BUXX.US,D,20250930,000000,20.3,20.31,20.28,20.28,100405,0
+BUXX.US,D,20251001,000000,20.3,20.32,20.3,20.315,157953,0
+BUXX.US,D,20251002,000000,20.315,20.32,20.31,20.31,277093,0
+BUXX.US,D,20251003,000000,20.3105,20.32,20.3,20.31,87847,0
+BUXX.US,D,20251006,000000,20.315,20.345,20.31,20.31,155172,0
+BUXX.US,D,20251007,000000,20.3,20.31,20.2904,20.31,218585,0
+BUXX.US,D,20251008,000000,20.305,20.32,20.3,20.31,131482,0
+BUXX.US,D,20251009,000000,20.305,20.33,20.3,20.31,150551,0
+BUXX.US,D,20251010,000000,20.3111,20.34,20.3,20.32,477284,0
+BUXX.US,D,20251013,000000,20.325,20.34,20.31,20.31,90513,0
+BUXX.US,D,20251014,000000,20.31,20.35,20.3,20.34,229146,0
+BUXX.US,D,20251015,000000,20.34,20.35,20.32,20.33,157867,0
+BUXX.US,D,20251016,000000,20.32,20.3462,20.31,20.335,97745,0
+BUXX.US,D,20251017,000000,20.34,20.35,20.33,20.34,438180,0
+BUXX.US,D,20251020,000000,20.35,20.37,20.33,20.34,160237,0
+BUXX.US,D,20251021,000000,20.34,20.358,20.33,20.345,122967,0
+BUXX.US,D,20251022,000000,20.35,20.36,20.33,20.33,326915,0
+BUXX.US,D,20251023,000000,20.35,20.37,20.34,20.35,145138,0
+BUXX.US,D,20251024,000000,20.35,20.36,20.33,20.36,556823,0
+BUXX.US,D,20251027,000000,20.36,20.36,20.35,20.3547,103654,0
+BUXX.US,D,20251028,000000,20.3591,20.37,20.35,20.365,119431,0
+BUXX.US,D,20251029,000000,20.36,20.4,20.33,20.33,208308,0
+BUXX.US,D,20251030,000000,20.28,20.29,20.23,20.23,387705,0
+BUXX.US,D,20251031,000000,20.26,20.3099,20.26,20.27,148996,0
+BUXX.US,D,20251103,000000,20.26,20.28,20.25,20.27,94187,0
+BUXX.US,D,20251104,000000,20.27,20.28,20.25,20.272,180434,0
+BUXX.US,D,20251105,000000,20.285,20.3,20.27,20.27,91003,0
+BUXX.US,D,20251106,000000,20.275,20.29,20.27,20.27,789853,0
+BUXX.US,D,20251107,000000,20.28,20.2967,20.27,20.28,199075,0
+BUXX.US,D,20251110,000000,20.29,20.31,20.29,20.29,105914,0
+BUXX.US,D,20251111,000000,20.3,20.31,20.28,20.28,136304,0
+BUXX.US,D,20251112,000000,20.29,20.3,20.28,20.29,100251,0
+BUXX.US,D,20251113,000000,20.299,20.31,20.29,20.295,117116,0
+BUXX.US,D,20251114,000000,20.3,20.31,20.29,20.303,212003,0
+BUXX.US,D,20251117,000000,20.3097,20.31,20.3,20.31,274368,0
+BUXX.US,D,20251118,000000,20.315,20.33,20.31,20.32,478078,0
+BUXX.US,D,20251119,000000,20.32,20.33,20.31,20.33,184523,0
+BUXX.US,D,20251120,000000,20.3226,20.33,20.31,20.32,157282,0
+BUXX.US,D,20251121,000000,20.34,20.35,20.32,20.33,248485,0
+BUXX.US,D,20251124,000000,20.3306,20.35,20.33,20.35,742470,0
+BUXX.US,D,20251125,000000,20.36,20.37,20.33,20.35,476291,0
+BUXX.US,D,20251126,000000,20.29,20.32,20.27,20.282,277189,0
+BUXX.US,D,20251128,000000,20.3,20.315,20.28,20.2895,201578,0
+BUXX.US,D,20251201,000000,20.28,20.3,20.27,20.28,589371,0
+BUXX.US,D,20251202,000000,20.28,20.29,20.27,20.29,494258,0
+BUXX.US,D,20251203,000000,20.277,20.3,20.27,20.28,417513,0
+BUXX.US,D,20251204,000000,20.27,20.29,20.25,20.282,322251,0
+BUXX.US,D,20251205,000000,20.28,20.29,20.27,20.28,213049,0
+BUXX.US,D,20251208,000000,20.28,20.29,20.27,20.285,629899,0
+BUXX.US,D,20251209,000000,20.285,20.29,20.27,20.28,280136,0
+BUXX.US,D,20251210,000000,20.28,20.33,20.27,20.33,231195,0
+BUXX.US,D,20251211,000000,20.29,20.3,20.28,20.29,177396,0
+BUXX.US,D,20251212,000000,20.3,20.31,20.29,20.29,319411,0
+BUXX.US,D,20251215,000000,20.31,20.32,20.3,20.31,208776,0
+BUXX.US,D,20251216,000000,20.32,20.33,20.31,20.32,293936,0
+BUXX.US,D,20251217,000000,20.31,20.33,20.3,20.32,245885,0
+BUXX.US,D,20251218,000000,20.325,20.33,20.32,20.33,223872,0
+BUXX.US,D,20251219,000000,20.3352,20.34,20.33,20.335,235088,0
+BUXX.US,D,20251222,000000,20.33,20.35,20.33,20.33,339958,0
+BUXX.US,D,20251223,000000,20.33,20.34,20.31,20.34,109635,0
+BUXX.US,D,20251224,000000,20.34,20.36,20.3306,20.345,179407,0
+BUXX.US,D,20251226,000000,20.35,20.4,20.34,20.36,96464,0
+BUXX.US,D,20251229,000000,20.355,20.37,20.35,20.355,110135,0
+BUXX.US,D,20251230,000000,20.26,20.28,20.24,20.24,261598,0
+BUXX.US,D,20251231,000000,20.25,20.26,20.24,20.24,189825,0
+BUXX.US,D,20260102,000000,20.25,20.28,20.23,20.23,254487,0
+BUXX.US,D,20260105,000000,20.245,20.27,20.23,20.27,499476,0
+BUXX.US,D,20260106,000000,20.24,20.27,20.23,20.26,1989629,0
+BUXX.US,D,20260107,000000,20.27,20.2799,20.25,20.27,251038,0
+BUXX.US,D,20260108,000000,20.28,20.3,20.26,20.26,215368,0
+BUXX.US,D,20260109,000000,20.2645,20.29,20.26,20.275,257389,0
+BUXX.US,D,20260112,000000,20.27,20.28,20.26,20.26,313345,0
+BUXX.US,D,20260113,000000,20.27,20.28,20.26,20.26,270231,0
+BUXX.US,D,20260114,000000,20.27,20.28,20.2625,20.28,119778,0
+BUXX.US,D,20260115,000000,20.28,20.29,20.26,20.29,1111079,0
+BUXX.US,D,20260116,000000,20.285,20.29,20.27,20.29,207468,0
+BUXX.US,D,20260120,000000,20.29,20.32,20.28,20.32,354589,0
+BUXX.US,D,20260121,000000,20.29,20.3,20.27,20.3,239320,0
+BUXX.US,D,20260122,000000,20.3,20.31,20.3,20.305,88681,0
+BUXX.US,D,20260123,000000,20.3,20.31,20.29,20.31,301344,0
+BUXX.US,D,20260126,000000,20.31,20.31,20.29,20.31,262345,0
+BUXX.US,D,20260127,000000,20.31,20.31,20.3,20.31,147063,0
+BUXX.US,D,20260128,000000,20.3102,20.32,20.3,20.305,224554,0
+BUXX.US,D,20260129,000000,20.27,20.29,20.26,20.26,220204,0
+BUXX.US,D,20260130,000000,20.26,20.27,20.26,20.268,243114,0
+BUXX.US,D,20260202,000000,20.26,20.27,20.26,20.265,150853,0
+BUXX.US,D,20260203,000000,20.2779,20.28,20.27,20.27,243602,0
+BUXX.US,D,20260204,000000,20.275,20.28,20.27,20.28,154867,0
+BUXX.US,D,20260205,000000,20.28,20.28,20.27,20.28,374266,0
+BUXX.US,D,20260206,000000,20.2814,20.29,20.28,20.28,408992,0
+BUXX.US,D,20260209,000000,20.2897,20.29,20.28,20.28,489460,0
+BUXX.US,D,20260210,000000,20.29,20.3,20.28,20.295,138086,0
+BUXX.US,D,20260211,000000,20.29,20.31,20.28,20.287,415876,0
+BUXX.US,D,20260212,000000,20.29,20.31,20.28,20.3,232341,0
+BUXX.US,D,20260213,000000,20.3099,20.31,20.29,20.31,344098,0
+BUXX.US,D,20260217,000000,20.3001,20.31,20.3,20.3,145324,0
+BUXX.US,D,20260218,000000,20.31,20.31,20.3,20.31,218138,0

daily/us/nyse etfs/1/buyz.us.txt

@@ -0,0 +1,1438 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BUYZ.US,D,20200228,000000,23.574,24.204,23.574,24.204,101,0
+BUYZ.US,D,20200302,000000,25.026,25.026,25.026,25.026,5,0
+BUYZ.US,D,20200303,000000,24.599,24.599,24.599,24.599,10,0
+BUYZ.US,D,20200305,000000,24.741,24.741,24.741,24.741,50,0
+BUYZ.US,D,20200306,000000,24.329,24.329,23.663,24.076,50960,0
+BUYZ.US,D,20200309,000000,22.297,22.323,22.297,22.323,504,0
+BUYZ.US,D,20200310,000000,22.978,23.356,22.978,23.356,121,0
+BUYZ.US,D,20200311,000000,22.343,22.343,22.045,22.149,730,0
+BUYZ.US,D,20200312,000000,22.243,22.243,19.987,19.987,2146,0
+BUYZ.US,D,20200313,000000,21.26,21.26,19.965,19.965,2278,0
+BUYZ.US,D,20200316,000000,19.965,19.965,18.793,18.793,142,0
+BUYZ.US,D,20200317,000000,18.748,19.511,18.748,19.511,10292,0
+BUYZ.US,D,20200318,000000,18.464,18.464,18.464,18.464,116,0
+BUYZ.US,D,20200319,000000,18.4,19.523,18.4,19.149,756,0
+BUYZ.US,D,20200320,000000,19.562,19.562,18.763,18.763,1966,0
+BUYZ.US,D,20200323,000000,17.378,18.954,17.378,18.954,228,0
+BUYZ.US,D,20200324,000000,20.118,20.534,20.118,20.534,178,0
+BUYZ.US,D,20200325,000000,21.518,21.518,21.008,21.008,31787,0
+BUYZ.US,D,20200326,000000,21.459,22.075,21.352,21.821,1906,0
+BUYZ.US,D,20200327,000000,21.145,21.145,21.145,21.145,153,0
+BUYZ.US,D,20200330,000000,21.379,21.385,21.34,21.385,411,0
+BUYZ.US,D,20200331,000000,21.707,22.273,21.251,21.251,11853,0
+BUYZ.US,D,20200401,000000,20.744,20.774,20.174,20.174,429,0
+BUYZ.US,D,20200402,000000,20.178,20.214,20.178,20.214,517,0
+BUYZ.US,D,20200403,000000,20.396,20.396,19.528,19.798,369,0
+BUYZ.US,D,20200406,000000,21.395,21.395,21.395,21.395,7,0
+BUYZ.US,D,20200407,000000,21.578,21.667,21.45,21.45,967,0
+BUYZ.US,D,20200408,000000,22.079,22.158,22.079,22.158,367,0
+BUYZ.US,D,20200409,000000,22.487,22.487,22.487,22.487,37,0
+BUYZ.US,D,20200413,000000,24.656,24.656,22.766,23.018,2443,0
+BUYZ.US,D,20200414,000000,23.574,23.783,23.5,23.783,1211,0
+BUYZ.US,D,20200415,000000,23.718,23.718,23.718,23.718,312,0
+BUYZ.US,D,20200416,000000,24.061,24.111,23.902,24.111,1293,0
+BUYZ.US,D,20200417,000000,24.57,24.57,24.57,24.57,11,0
+BUYZ.US,D,20200420,000000,24.934,24.934,24.849,24.849,999,0
+BUYZ.US,D,20200421,000000,24.825,24.825,24.21,24.21,447,0
+BUYZ.US,D,20200422,000000,24.799,24.799,24.799,24.799,40,0
+BUYZ.US,D,20200423,000000,24.924,24.924,24.69,24.69,8943,0
+BUYZ.US,D,20200424,000000,24.825,25.1,24.825,25.1,8320,0
+BUYZ.US,D,20200427,000000,25.908,25.908,25.44,25.44,5422,0
+BUYZ.US,D,20200428,000000,26.483,26.483,25.016,25.016,520,0
+BUYZ.US,D,20200429,000000,25.798,26.244,25.798,25.859,5490,0
+BUYZ.US,D,20200430,000000,25.942,26.056,25.53,25.629,5260,0
+BUYZ.US,D,20200501,000000,25.57,25.57,24.875,24.918,15755,0
+BUYZ.US,D,20200504,000000,25.173,25.389,25.173,25.389,305,0
+BUYZ.US,D,20200505,000000,26.198,26.198,26.198,26.198,190,0
+BUYZ.US,D,20200506,000000,26.98,27.169,26.891,27.04,5212,0
+BUYZ.US,D,20200507,000000,27.754,30.277,27.606,27.831,5660,0
+BUYZ.US,D,20200508,000000,28.167,28.599,28.167,28.42,4197,0
+BUYZ.US,D,20200511,000000,28.688,28.946,28.559,28.946,2103,0
+BUYZ.US,D,20200512,000000,28.697,29.592,28.605,28.605,7914,0
+BUYZ.US,D,20200513,000000,28.499,29.194,28.152,28.44,11515,0
+BUYZ.US,D,20200514,000000,28.26,28.986,28.26,28.787,3558,0
+BUYZ.US,D,20200515,000000,29.045,29.294,28.896,29.247,19001,0
+BUYZ.US,D,20200518,000000,30.376,30.376,29.589,29.683,9252,0
+BUYZ.US,D,20200519,000000,29.831,30.237,29.831,29.888,9747,0
+BUYZ.US,D,20200520,000000,30.346,31.528,29.79,30.257,22839,0
+BUYZ.US,D,20200521,000000,30.942,31.18,29.502,30.136,15581,0
+BUYZ.US,D,20200522,000000,30.863,30.863,29.8,30.5,11828,0
+BUYZ.US,D,20200526,000000,31.558,31.826,30.187,30.187,39404,0
+BUYZ.US,D,20200527,000000,29.81,29.81,28.549,29.532,14399,0
+BUYZ.US,D,20200528,000000,30.058,30.187,29.81,29.885,1221,0
+BUYZ.US,D,20200529,000000,29.085,30.965,29.085,30.965,8055,0
+BUYZ.US,D,20200601,000000,31.081,31.578,30.982,31.538,2319,0
+BUYZ.US,D,20200602,000000,31.667,31.965,31.262,31.965,6635,0
+BUYZ.US,D,20200603,000000,32.064,32.253,31.965,32.103,6131,0
+BUYZ.US,D,20200604,000000,32.054,32.054,31.25,31.35,2582,0
+BUYZ.US,D,20200605,000000,31.483,31.705,31.483,31.705,3697,0
+BUYZ.US,D,20200608,000000,31.776,31.776,31.349,31.629,4735,0
+BUYZ.US,D,20200609,000000,31.89,32.074,31.847,31.971,2991,0
+BUYZ.US,D,20200610,000000,32.168,32.531,32.168,32.51,12341,0
+BUYZ.US,D,20200611,000000,32.114,32.114,31.111,31.429,21228,0
+BUYZ.US,D,20200612,000000,32.362,32.362,31.329,31.752,6999,0
+BUYZ.US,D,20200615,000000,31.806,32.738,31.806,32.672,15623,0
+BUYZ.US,D,20200616,000000,33.782,33.782,33.007,33.204,9075,0
+BUYZ.US,D,20200617,000000,33.613,33.981,33.559,33.847,19579,0
+BUYZ.US,D,20200618,000000,34.127,34.219,34.024,34.219,4863,0
+BUYZ.US,D,20200619,000000,35.182,35.182,34.378,34.459,14476,0
+BUYZ.US,D,20200622,000000,34.845,35.92,34.654,35.13,16709,0
+BUYZ.US,D,20200623,000000,35.599,35.748,35.212,35.212,20451,0
+BUYZ.US,D,20200624,000000,35.232,35.49,34.01,34.547,16545,0
+BUYZ.US,D,20200625,000000,34.507,35.186,34.259,35.186,6988,0
+BUYZ.US,D,20200626,000000,35.311,35.311,34.755,35.003,11891,0
+BUYZ.US,D,20200629,000000,34.755,34.89,34.328,34.835,7760,0
+BUYZ.US,D,20200630,000000,35.202,35.439,34.964,35.439,3314,0
+BUYZ.US,D,20200701,000000,35.609,36.458,35.609,36.458,8166,0
+BUYZ.US,D,20200702,000000,37.943,37.943,36.841,36.945,15619,0
+BUYZ.US,D,20200706,000000,37.834,37.862,37.089,37.436,20532,0
+BUYZ.US,D,20200707,000000,37.188,37.933,37.188,37.556,17398,0
+BUYZ.US,D,20200708,000000,37.923,38.777,37.923,38.747,22603,0
+BUYZ.US,D,20200709,000000,39.641,39.72,38.3,39.174,26316,0
+BUYZ.US,D,20200710,000000,38.787,38.925,38.678,38.925,14001,0
+BUYZ.US,D,20200713,000000,39.472,39.472,36.86,36.86,39491,0
+BUYZ.US,D,20200714,000000,36.741,37.198,35.743,37.089,16341,0
+BUYZ.US,D,20200715,000000,37.327,37.476,36.95,37.285,16778,0
+BUYZ.US,D,20200716,000000,36.592,36.612,36.155,36.602,7274,0
+BUYZ.US,D,20200717,000000,36.831,36.861,36.473,36.861,2371,0
+BUYZ.US,D,20200720,000000,36.781,38.549,36.781,38.549,20090,0
+BUYZ.US,D,20200721,000000,39.671,39.671,38.062,38.191,13793,0
+BUYZ.US,D,20200722,000000,38.449,38.479,37.997,38.157,16567,0
+BUYZ.US,D,20200723,000000,38.231,38.459,37.059,37.22,14268,0
+BUYZ.US,D,20200724,000000,35.996,36.83,35.718,36.83,12164,0
+BUYZ.US,D,20200727,000000,37.695,37.883,37.119,37.814,19549,0
+BUYZ.US,D,20200728,000000,38.3,38.3,37.652,37.652,5280,0
+BUYZ.US,D,20200729,000000,38.484,38.975,38.484,38.906,20060,0
+BUYZ.US,D,20200730,000000,39.164,39.353,38.36,39.343,17112,0
+BUYZ.US,D,20200731,000000,40.157,40.157,39.105,39.71,51705,0
+BUYZ.US,D,20200803,000000,40.445,41.081,40.237,41.023,18516,0
+BUYZ.US,D,20200804,000000,41.279,41.389,40.867,41.389,18876,0
+BUYZ.US,D,20200805,000000,41.945,42.352,41.647,42.152,16526,0
+BUYZ.US,D,20200806,000000,42.223,42.223,41.623,42.049,13606,0
+BUYZ.US,D,20200807,000000,42.004,42.004,40.018,40.512,16425,0
+BUYZ.US,D,20200810,000000,40.569,40.624,39.115,39.353,14730,0
+BUYZ.US,D,20200811,000000,38.727,39.641,38.717,38.717,18464,0
+BUYZ.US,D,20200812,000000,39.11,39.472,39.11,39.263,8939,0
+BUYZ.US,D,20200813,000000,39.819,40.003,39.671,39.734,14680,0
+BUYZ.US,D,20200814,000000,39.885,39.885,39.323,39.429,7329,0
+BUYZ.US,D,20200817,000000,39.105,40.525,39.105,40.503,6725,0
+BUYZ.US,D,20200818,000000,41.001,41.339,40.951,41.269,13541,0
+BUYZ.US,D,20200819,000000,41.443,41.562,41.2,41.21,13997,0
+BUYZ.US,D,20200820,000000,41.046,41.915,41.046,41.864,9807,0
+BUYZ.US,D,20200821,000000,42.143,42.143,41.458,41.564,20733,0
+BUYZ.US,D,20200824,000000,42.679,42.679,41.169,41.439,17239,0
+BUYZ.US,D,20200825,000000,41.706,42.227,41.309,42.212,22052,0
+BUYZ.US,D,20200826,000000,42.848,43.568,42.66,43.322,18349,0
+BUYZ.US,D,20200827,000000,43.682,43.682,42.608,42.865,12016,0
+BUYZ.US,D,20200828,000000,44.238,44.238,42.799,42.898,11420,0
+BUYZ.US,D,20200831,000000,43.106,43.816,42.769,43.156,7196,0
+BUYZ.US,D,20200901,000000,43.841,44.894,43.762,44.849,83888,0
+BUYZ.US,D,20200902,000000,45.768,46.081,43.633,44.539,30553,0
+BUYZ.US,D,20200903,000000,44.407,44.407,41.259,41.915,35461,0
+BUYZ.US,D,20200904,000000,40.286,41.473,38.519,40.713,37984,0
+BUYZ.US,D,20200908,000000,39.224,40.212,39.065,39.266,13821,0
+BUYZ.US,D,20200909,000000,39.224,40.525,39.224,40.515,16852,0
+BUYZ.US,D,20200910,000000,40.942,41.195,39.869,39.869,14641,0
+BUYZ.US,D,20200911,000000,40.455,40.455,39.007,39.317,10275,0
+BUYZ.US,D,20200914,000000,38.926,40.291,38.926,40.004,10759,0
+BUYZ.US,D,20200915,000000,40.664,40.693,40.103,40.404,15555,0
+BUYZ.US,D,20200916,000000,40.564,40.693,40.096,40.096,9003,0
+BUYZ.US,D,20200917,000000,38.429,39.601,38.345,39.601,6569,0
+BUYZ.US,D,20200918,000000,38.876,39.909,38.876,39.709,8707,0
+BUYZ.US,D,20200921,000000,38.231,40.187,38.231,40.187,26217,0
+BUYZ.US,D,20200922,000000,41.011,41.298,39.969,41.298,20681,0
+BUYZ.US,D,20200923,000000,41.16,41.628,40.498,40.525,8917,0
+BUYZ.US,D,20200924,000000,39.72,40.673,39.72,40.187,10557,0
+BUYZ.US,D,20200925,000000,41.14,41.357,40.068,41.293,10382,0
+BUYZ.US,D,20200928,000000,41.706,42.153,41.557,42.011,15179,0
+BUYZ.US,D,20200929,000000,42.147,42.252,41.854,42.153,6662,0
+BUYZ.US,D,20200930,000000,41.855,42.699,41.855,42.203,23797,0
+BUYZ.US,D,20201001,000000,42.203,43.424,42.203,43.424,9710,0
+BUYZ.US,D,20201002,000000,42.799,43.444,42.648,42.799,20591,0
+BUYZ.US,D,20201005,000000,43.404,43.683,43.117,43.683,25323,0
+BUYZ.US,D,20201006,000000,43.782,44.318,43.275,43.484,24938,0
+BUYZ.US,D,20201007,000000,44.238,44.507,43.95,44.507,16722,0
+BUYZ.US,D,20201008,000000,44.904,45.207,44.396,44.607,13107,0
+BUYZ.US,D,20201009,000000,44.656,45.579,44.656,45.55,11139,0
+BUYZ.US,D,20201012,000000,45.688,46.607,45.688,46.284,19148,0
+BUYZ.US,D,20201013,000000,46.731,47.138,46.309,47.118,20365,0
+BUYZ.US,D,20201014,000000,47.456,47.456,45.857,46.344,18922,0
+BUYZ.US,D,20201015,000000,45.102,46.165,45.102,46.109,9948,0
+BUYZ.US,D,20201016,000000,46.761,46.761,45.942,45.942,13216,0
+BUYZ.US,D,20201019,000000,46.463,46.508,45.605,45.719,7257,0
+BUYZ.US,D,20201020,000000,46.234,46.393,45.748,45.867,14431,0
+BUYZ.US,D,20201021,000000,47.088,47.088,45.097,45.106,10866,0
+BUYZ.US,D,20201022,000000,45.609,45.609,44.089,44.636,12093,0
+BUYZ.US,D,20201023,000000,44.507,44.909,44.397,44.909,5974,0
+BUYZ.US,D,20201026,000000,44.765,45.222,43.707,44.261,10137,0
+BUYZ.US,D,20201027,000000,44.551,44.973,44.477,44.844,21630,0
+BUYZ.US,D,20201028,000000,44.685,44.685,43.802,44.099,67931,0
+BUYZ.US,D,20201029,000000,44.099,44.29,43.931,44.12,14070,0
+BUYZ.US,D,20201030,000000,43.692,43.692,41.865,42.008,30952,0
+BUYZ.US,D,20201102,000000,43.136,43.136,41.825,42.272,21942,0
+BUYZ.US,D,20201103,000000,42.272,43.086,42.178,42.928,10299,0
+BUYZ.US,D,20201104,000000,43.653,45.599,43.653,45.443,19412,0
+BUYZ.US,D,20201105,000000,45.917,47.257,45.917,47.156,34468,0
+BUYZ.US,D,20201106,000000,46.82,47.674,46.522,47.661,9133,0
+BUYZ.US,D,20201109,000000,50.038,50.038,44.189,44.289,55053,0
+BUYZ.US,D,20201110,000000,42.928,43.752,41.389,42.292,55498,0
+BUYZ.US,D,20201111,000000,42.769,44.387,42.769,44.238,20581,0
+BUYZ.US,D,20201112,000000,45.162,45.162,44.477,44.616,14785,0
+BUYZ.US,D,20201113,000000,44.864,45.311,44.655,44.851,18430,0
+BUYZ.US,D,20201116,000000,43.802,44.766,43.802,44.668,13784,0
+BUYZ.US,D,20201117,000000,44.447,45.008,44.447,44.922,14397,0
+BUYZ.US,D,20201118,000000,44.984,45.053,44.52,44.798,8294,0
+BUYZ.US,D,20201119,000000,44.934,45.678,44.934,45.626,4935,0
+BUYZ.US,D,20201120,000000,46.165,46.856,46.026,46.631,15466,0
+BUYZ.US,D,20201123,000000,47.019,47.155,46.443,46.987,18287,0
+BUYZ.US,D,20201124,000000,46.89,46.89,46.409,46.692,6815,0
+BUYZ.US,D,20201125,000000,46.82,47.446,46.791,47.317,18067,0
+BUYZ.US,D,20201127,000000,47.793,48.201,47.793,48.172,5633,0
+BUYZ.US,D,20201130,000000,48.637,48.637,46.929,48.206,21895,0
+BUYZ.US,D,20201201,000000,48.985,48.985,47.536,47.853,12079,0
+BUYZ.US,D,20201202,000000,47.724,47.798,46.82,47.786,16612,0
+BUYZ.US,D,20201203,000000,48.26,48.772,48.26,48.269,10055,0
+BUYZ.US,D,20201204,000000,48.906,49.174,48.528,48.96,10324,0
+BUYZ.US,D,20201207,000000,50.038,50.038,48.935,49.074,7496,0
+BUYZ.US,D,20201208,000000,50.038,50.038,49.08,49.591,10712,0
+BUYZ.US,D,20201209,000000,50.038,50.038,48.201,48.34,8376,0
+BUYZ.US,D,20201210,000000,48.201,49.392,48.201,49.364,26136,0
+BUYZ.US,D,20201211,000000,49.352,49.685,49.144,49.46,6870,0
+BUYZ.US,D,20201214,000000,49.154,49.779,49.154,49.494,4687,0
+BUYZ.US,D,20201215,000000,49.869,50.147,49.71,49.896,12762,0
+BUYZ.US,D,20201216,000000,50.266,50.981,49.938,50.978,18738,0
+BUYZ.US,D,20201217,000000,51.646,52.173,51.562,52.074,16871,0
+BUYZ.US,D,20201218,000000,52.282,52.381,51.989,52.343,7740,0
+BUYZ.US,D,20201221,000000,51.636,52.788,49.899,52.679,11246,0
+BUYZ.US,D,20201222,000000,53.275,53.621,53.126,53.611,11089,0
+BUYZ.US,D,20201223,000000,54.089,54.089,52.709,52.709,33582,0
+BUYZ.US,D,20201224,000000,52.758,52.932,52.401,52.517,8858,0
+BUYZ.US,D,20201228,000000,54.089,54.089,50.554,50.682,31795,0
+BUYZ.US,D,20201229,000000,50.494,51.388,50.418,51.025,17547,0
+BUYZ.US,D,20201230,000000,51.16,52.103,51.16,51.923,9446,0
+BUYZ.US,D,20201231,000000,51.775,51.775,51.095,51.178,10290,0
+BUYZ.US,D,20210104,000000,51.875,51.875,49.973,50.571,13762,0
+BUYZ.US,D,20210105,000000,50.405,52.143,50.405,52.143,10025,0
+BUYZ.US,D,20210106,000000,51.636,51.636,50.554,50.574,13739,0
+BUYZ.US,D,20210107,000000,50.991,52.211,50.991,52.211,7752,0
+BUYZ.US,D,20210108,000000,52.48,53.483,52.48,53.483,4676,0
+BUYZ.US,D,20210111,000000,53.315,53.363,52.192,52.86,7215,0
+BUYZ.US,D,20210112,000000,53.463,54.208,53.434,54.15,7180,0
+BUYZ.US,D,20210113,000000,54.427,54.838,54.195,54.493,14019,0
+BUYZ.US,D,20210114,000000,55.43,55.668,54.841,54.841,12191,0
+BUYZ.US,D,20210115,000000,55.241,55.241,53.801,54.104,6965,0
+BUYZ.US,D,20210119,000000,55.102,55.102,54.197,54.784,12646,0
+BUYZ.US,D,20210120,000000,55.946,56.09,55.32,55.777,23618,0
+BUYZ.US,D,20210121,000000,56.631,56.631,55.529,55.891,20242,0
+BUYZ.US,D,20210122,000000,56.591,56.591,55.615,56.123,32337,0
+BUYZ.US,D,20210125,000000,57.306,57.445,54.784,55.807,47707,0
+BUYZ.US,D,20210126,000000,55.807,55.807,54.248,54.347,16177,0
+BUYZ.US,D,20210127,000000,53.622,53.698,51.949,52.123,23484,0
+BUYZ.US,D,20210128,000000,52.133,54.069,52.133,53.403,20216,0
+BUYZ.US,D,20210129,000000,54.854,54.854,51.904,52.401,24388,0
+BUYZ.US,D,20210201,000000,53.245,54.417,53.156,54.337,10836,0
+BUYZ.US,D,20210202,000000,55.4,56.065,55.122,56.045,15307,0
+BUYZ.US,D,20210203,000000,56.472,56.73,56.06,56.363,31038,0
+BUYZ.US,D,20210204,000000,56.84,57.864,56.81,57.753,37110,0
+BUYZ.US,D,20210205,000000,58.508,58.667,57.773,58.558,65974,0
+BUYZ.US,D,20210208,000000,59.441,59.481,58.826,59.273,52470,0
+BUYZ.US,D,20210209,000000,59.347,60.365,59.347,60.057,55042,0
+BUYZ.US,D,20210210,000000,61.556,61.556,59.601,60.703,39856,0
+BUYZ.US,D,20210211,000000,61.108,61.887,60.976,61.527,33230,0
+BUYZ.US,D,20210212,000000,62.093,62.261,61.437,62.232,15593,0
+BUYZ.US,D,20210216,000000,62.808,62.967,61.507,62.063,29009,0
+BUYZ.US,D,20210217,000000,61.269,61.437,59.997,61.239,17873,0
+BUYZ.US,D,20210218,000000,60.703,61.04,59.61,60.961,18710,0
+BUYZ.US,D,20210219,000000,61.805,62.262,61.507,61.835,17556,0
+BUYZ.US,D,20210222,000000,61.805,61.805,58.453,58.548,23771,0
+BUYZ.US,D,20210223,000000,57.833,57.833,53.93,57.604,61238,0
+BUYZ.US,D,20210224,000000,56.8,57.266,55.608,56.945,18987,0
+BUYZ.US,D,20210225,000000,56.939,57.227,53.99,54.218,21020,0
+BUYZ.US,D,20210226,000000,54.278,55.4,53.421,55.013,15189,0
+BUYZ.US,D,20210301,000000,56.443,57.217,55.598,57.207,16050,0
+BUYZ.US,D,20210302,000000,57.028,57.495,56.135,56.194,11491,0
+BUYZ.US,D,20210303,000000,55.286,55.286,53.121,53.434,23102,0
+BUYZ.US,D,20210304,000000,52.374,53.235,49.452,50.663,70095,0
+BUYZ.US,D,20210305,000000,50.663,50.941,47.654,50.435,29788,0
+BUYZ.US,D,20210308,000000,50.405,50.445,47.565,47.625,21411,0
+BUYZ.US,D,20210309,000000,49.402,50.892,49.352,50.633,51785,0
+BUYZ.US,D,20210310,000000,51.487,51.709,49.779,49.961,19229,0
+BUYZ.US,D,20210311,000000,51.239,52.828,51.239,52.749,30981,0
+BUYZ.US,D,20210312,000000,52.55,52.55,50.792,52.004,18259,0
+BUYZ.US,D,20210315,000000,52.55,52.55,51.284,52.262,17345,0
+BUYZ.US,D,20210316,000000,52.262,53.146,51.448,51.954,11503,0
+BUYZ.US,D,20210317,000000,51.885,52.112,50.395,51.805,11436,0
+BUYZ.US,D,20210318,000000,51.706,51.706,49.362,49.452,8324,0
+BUYZ.US,D,20210319,000000,49.958,50.186,49.096,50.137,5342,0
+BUYZ.US,D,20210322,000000,50.802,50.842,50.097,50.574,4577,0
+BUYZ.US,D,20210323,000000,50.147,50.753,49.909,49.998,14701,0
+BUYZ.US,D,20210324,000000,49.918,49.918,47.535,47.585,18509,0
+BUYZ.US,D,20210325,000000,46.056,47.565,46.056,47.317,11799,0
+BUYZ.US,D,20210326,000000,47.416,48.062,46.603,47.923,8936,0
+BUYZ.US,D,20210329,000000,46.706,47.257,46.706,47.08,3899,0
+BUYZ.US,D,20210330,000000,45.927,47.764,45.927,47.506,8068,0
+BUYZ.US,D,20210331,000000,48.31,49.233,48.21,48.935,17146,0
+BUYZ.US,D,20210401,000000,50.196,50.792,50.147,50.425,16705,0
+BUYZ.US,D,20210405,000000,51.537,51.537,49.889,50.286,14463,0
+BUYZ.US,D,20210406,000000,49.918,51.388,49.918,51.09,16278,0
+BUYZ.US,D,20210407,000000,50.246,51.125,50.246,50.603,4497,0
+BUYZ.US,D,20210408,000000,51.468,51.924,50.844,51.795,8998,0
+BUYZ.US,D,20210409,000000,51.388,51.805,51.378,51.805,3543,0
+BUYZ.US,D,20210412,000000,51.537,51.666,51.199,51.577,4686,0
+BUYZ.US,D,20210413,000000,52.073,52.639,52.073,52.461,9503,0
+BUYZ.US,D,20210414,000000,52.808,52.808,51.537,51.537,15277,0
+BUYZ.US,D,20210415,000000,51.636,52.482,51.636,52.47,9323,0
+BUYZ.US,D,20210416,000000,52.47,52.738,51.89,52.113,7754,0
+BUYZ.US,D,20210419,000000,51.095,51.239,50.892,51.16,9296,0
+BUYZ.US,D,20210420,000000,51.12,51.144,49.76,50.196,6766,0
+BUYZ.US,D,20210421,000000,49.809,50.782,49.551,50.753,6317,0
+BUYZ.US,D,20210422,000000,50.961,51.736,50.767,50.892,7985,0
+BUYZ.US,D,20210423,000000,51.09,51.984,51.09,51.89,3299,0
+BUYZ.US,D,20210426,000000,51.974,53.027,51.974,53.027,6008,0
+BUYZ.US,D,20210427,000000,53.354,53.409,52.798,52.808,3837,0
+BUYZ.US,D,20210428,000000,53.017,53.283,52.371,53.267,4295,0
+BUYZ.US,D,20210429,000000,52.629,52.629,51.726,52.252,3772,0
+BUYZ.US,D,20210430,000000,51.14,52.004,51.14,51.31,6793,0
+BUYZ.US,D,20210503,000000,50.673,51.676,50.561,50.561,11790,0
+BUYZ.US,D,20210504,000000,50.196,50.196,48.505,49.144,8951,0
+BUYZ.US,D,20210505,000000,49.859,49.859,48.449,48.501,3484,0
+BUYZ.US,D,20210506,000000,48.071,48.071,46.8,47.292,18818,0
+BUYZ.US,D,20210507,000000,48.171,48.623,47.704,47.848,130370,0
+BUYZ.US,D,20210510,000000,47.178,47.178,45.867,45.918,9611,0
+BUYZ.US,D,20210511,000000,43.692,46.542,43.692,46.453,16460,0
+BUYZ.US,D,20210512,000000,45.857,45.857,44.379,44.499,8567,0
+BUYZ.US,D,20210513,000000,43.196,44.953,43.096,43.628,17346,0
+BUYZ.US,D,20210514,000000,44.387,45.092,43.941,45.092,7713,0
+BUYZ.US,D,20210517,000000,44.775,44.905,44.427,44.905,3642,0
+BUYZ.US,D,20210518,000000,45.212,46.015,45.212,45.416,4778,0
+BUYZ.US,D,20210519,000000,44.854,45.554,44.854,45.554,2412,0
+BUYZ.US,D,20210520,000000,45.758,47.044,45.758,47.002,3731,0
+BUYZ.US,D,20210521,000000,47.168,47.168,46.882,46.882,1836,0
+BUYZ.US,D,20210524,000000,47.019,47.823,47.019,47.744,5002,0
+BUYZ.US,D,20210525,000000,48.3,48.379,47.962,47.973,14016,0
+BUYZ.US,D,20210526,000000,48.628,48.628,48.377,48.377,1875,0
+BUYZ.US,D,20210527,000000,47.764,48.764,47.764,48.764,2444,0
+BUYZ.US,D,20210528,000000,49.134,49.134,48.767,48.767,2428,0
+BUYZ.US,D,20210601,000000,48.806,49.429,48.806,49.194,4960,0
+BUYZ.US,D,20210602,000000,49.288,49.288,49.099,49.252,1255,0
+BUYZ.US,D,20210603,000000,48.305,48.385,47.946,47.946,2497,0
+BUYZ.US,D,20210604,000000,48.508,48.886,48.508,48.754,4757,0
+BUYZ.US,D,20210607,000000,48.548,49.094,48.548,49.094,2392,0
+BUYZ.US,D,20210608,000000,49.442,49.452,49.064,49.303,5408,0
+BUYZ.US,D,20210609,000000,49.203,49.293,48.866,48.866,3883,0
+BUYZ.US,D,20210610,000000,49.045,49.567,49.045,49.567,1156,0
+BUYZ.US,D,20210611,000000,49.799,50.106,49.78,50.106,3683,0
+BUYZ.US,D,20210614,000000,49.978,50.772,49.978,50.644,3343,0
+BUYZ.US,D,20210615,000000,50.484,50.554,49.879,49.908,4784,0
+BUYZ.US,D,20210616,000000,50.097,50.355,49.65,50.096,3195,0
+BUYZ.US,D,20210617,000000,51.577,51.577,51.577,51.577,987,0
+BUYZ.US,D,20210618,000000,51.694,52.004,51.694,51.978,2321,0
+BUYZ.US,D,20210621,000000,51.279,52.083,51.279,51.895,3951,0
+BUYZ.US,D,20210622,000000,51.986,52.57,51.986,52.519,10845,0
+BUYZ.US,D,20210623,000000,52.954,53.174,52.818,52.921,8533,0
+BUYZ.US,D,20210624,000000,53.414,54.069,53.414,53.649,9884,0
+BUYZ.US,D,20210625,000000,53.92,53.92,53.379,53.546,7586,0
+BUYZ.US,D,20210628,000000,53.036,54.099,53.036,54.064,6494,0
+BUYZ.US,D,20210629,000000,53.96,54.218,53.846,54.218,2770,0
+BUYZ.US,D,20210630,000000,53.622,53.811,53.449,53.449,3269,0
+BUYZ.US,D,20210701,000000,53.086,53.541,52.897,53.097,16070,0
+BUYZ.US,D,20210702,000000,53.424,53.424,53.037,53.255,2460,0
+BUYZ.US,D,20210706,000000,52.808,53.751,52.808,53.504,7714,0
+BUYZ.US,D,20210707,000000,54.407,54.407,53.122,53.122,8730,0
+BUYZ.US,D,20210708,000000,52.302,52.381,51.557,52.36,7680,0
+BUYZ.US,D,20210709,000000,52.56,53.251,52.56,53.251,2350,0
+BUYZ.US,D,20210712,000000,53.007,53.622,52.917,53.076,2150,0
+BUYZ.US,D,20210713,000000,53.076,53.632,53.041,53.041,2733,0
+BUYZ.US,D,20210714,000000,53.126,53.344,51.862,51.862,3660,0
+BUYZ.US,D,20210715,000000,51.547,52.154,51.09,51.244,14197,0
+BUYZ.US,D,20210716,000000,51.299,51.408,51.036,51.036,3358,0
+BUYZ.US,D,20210719,000000,49.928,51.219,49.928,51.13,5159,0
+BUYZ.US,D,20210720,000000,51.06,52.436,51.041,52.297,5032,0
+BUYZ.US,D,20210721,000000,52.669,53.132,52.559,53.132,3412,0
+BUYZ.US,D,20210722,000000,52.997,53.695,52.997,53.695,1060,0
+BUYZ.US,D,20210723,000000,53.91,54.119,53.513,54.059,3200,0
+BUYZ.US,D,20210726,000000,53.821,53.821,53.068,53.15,2530,0
+BUYZ.US,D,20210727,000000,51.939,51.987,51.011,51.987,7389,0
+BUYZ.US,D,20210728,000000,52.897,53.059,52.714,52.923,6239,0
+BUYZ.US,D,20210729,000000,53.235,53.245,52.669,52.669,2631,0
+BUYZ.US,D,20210730,000000,51.338,51.665,51.23,51.372,7653,0
+BUYZ.US,D,20210802,000000,51.974,52.133,51.746,51.746,1935,0
+BUYZ.US,D,20210803,000000,51.489,51.489,51.489,51.489,555,0
+BUYZ.US,D,20210804,000000,51.903,52.009,51.775,51.982,4098,0
+BUYZ.US,D,20210805,000000,51.726,52.197,51.726,52.137,1844,0
+BUYZ.US,D,20210806,000000,51.239,52.322,51.239,51.566,2522,0
+BUYZ.US,D,20210809,000000,51.686,52.282,51.686,52.058,2673,0
+BUYZ.US,D,20210810,000000,52.103,52.351,51.752,51.752,1981,0
+BUYZ.US,D,20210811,000000,50.534,51.657,50.534,51.414,3055,0
+BUYZ.US,D,20210812,000000,51.064,51.545,50.981,51.475,5022,0
+BUYZ.US,D,20210813,000000,51.338,51.537,51.25,51.405,1129,0
+BUYZ.US,D,20210816,000000,50.693,50.693,50.033,50.398,6211,0
+BUYZ.US,D,20210817,000000,49.85,50.217,49.849,49.99,3166,0
+BUYZ.US,D,20210818,000000,50.306,50.306,50.135,50.135,1195,0
+BUYZ.US,D,20210819,000000,49.65,50.167,49.65,49.827,6687,0
+BUYZ.US,D,20210820,000000,49.849,50.098,49.849,50.098,1732,0
+BUYZ.US,D,20210823,000000,50.579,51.091,50.579,51.091,745,0
+BUYZ.US,D,20210824,000000,52.307,52.401,52.292,52.385,2472,0
+BUYZ.US,D,20210825,000000,52.436,52.67,52.293,52.67,2284,0
+BUYZ.US,D,20210826,000000,52.778,52.778,52.024,52.213,2233,0
+BUYZ.US,D,20210827,000000,52.257,52.601,52.257,52.601,1097,0
+BUYZ.US,D,20210830,000000,53.028,53.043,53.028,53.043,3857,0
+BUYZ.US,D,20210831,000000,52.838,52.967,52.838,52.885,1525,0
+BUYZ.US,D,20210901,000000,53.682,53.682,53.32,53.32,2019,0
+BUYZ.US,D,20210902,000000,52.957,53.677,52.957,53.346,3687,0
+BUYZ.US,D,20210903,000000,53.122,53.802,53.122,53.802,2270,0
+BUYZ.US,D,20210907,000000,53.553,53.791,53.553,53.729,2217,0
+BUYZ.US,D,20210908,000000,53.156,53.156,52.893,52.893,1697,0
+BUYZ.US,D,20210909,000000,52.975,53.056,52.743,52.743,1562,0
+BUYZ.US,D,20210910,000000,52.392,52.433,52.392,52.433,777,0
+BUYZ.US,D,20210913,000000,52.073,52.163,52.053,52.123,1324,0
+BUYZ.US,D,20210914,000000,52.043,52.49,51.994,52.132,1549,0
+BUYZ.US,D,20210915,000000,51.984,52.467,51.984,52.467,697,0
+BUYZ.US,D,20210916,000000,52.341,53.019,52.341,53.019,2034,0
+BUYZ.US,D,20210917,000000,52.907,52.957,52.858,52.955,32728,0
+BUYZ.US,D,20210920,000000,51.949,51.949,50.832,51.495,33508,0
+BUYZ.US,D,20210921,000000,51.974,51.974,51.802,51.802,774,0
+BUYZ.US,D,20210922,000000,52.084,52.364,52.084,52.364,437,0
+BUYZ.US,D,20210923,000000,52.361,52.649,52.361,52.623,29186,0
+BUYZ.US,D,20210924,000000,52.143,52.481,51.984,52.481,2579,0
+BUYZ.US,D,20210927,000000,51.934,51.934,51.438,51.773,5946,0
+BUYZ.US,D,20210928,000000,49.63,50.028,49.626,49.662,4094,0
+BUYZ.US,D,20210929,000000,49.948,49.948,48.875,48.875,1420,0
+BUYZ.US,D,20210930,000000,49.114,49.333,49.015,49.015,2391,0
+BUYZ.US,D,20211001,000000,48.786,49.416,48.786,49.416,985,0
+BUYZ.US,D,20211004,000000,48.657,48.657,47.565,47.783,10311,0
+BUYZ.US,D,20211005,000000,48.062,48.599,48.062,48.239,31842,0
+BUYZ.US,D,20211006,000000,47.983,48.485,47.983,48.485,3366,0
+BUYZ.US,D,20211007,000000,49.531,49.681,49.349,49.349,3140,0
+BUYZ.US,D,20211008,000000,49.601,49.64,48.841,48.841,4486,0
+BUYZ.US,D,20211011,000000,48.29,48.776,47.969,47.969,3157,0
+BUYZ.US,D,20211012,000000,47.734,48.588,47.734,48.477,1746,0
+BUYZ.US,D,20211013,000000,48.111,49.79,48.111,49.772,1040,0
+BUYZ.US,D,20211014,000000,50.147,50.673,50.147,50.508,6807,0
+BUYZ.US,D,20211015,000000,51.056,51.249,50.931,51.067,1223,0
+BUYZ.US,D,20211018,000000,51.14,51.636,51.14,51.629,681,0
+BUYZ.US,D,20211019,000000,51.795,52.252,51.795,52.014,1789,0
+BUYZ.US,D,20211020,000000,51.84,51.845,51.662,51.662,626,0
+BUYZ.US,D,20211021,000000,52.033,52.212,52.033,52.212,1286,0
+BUYZ.US,D,20211022,000000,52.262,52.262,50.991,51.323,3458,0
+BUYZ.US,D,20211025,000000,51.785,51.959,51.726,51.798,2360,0
+BUYZ.US,D,20211026,000000,52.073,52.083,51.219,51.243,3104,0
+BUYZ.US,D,20211027,000000,51.17,51.17,50.193,50.193,1032,0
+BUYZ.US,D,20211028,000000,50.465,50.803,50.465,50.792,15568,0
+BUYZ.US,D,20211029,000000,50.544,50.564,50.355,50.549,2297,0
+BUYZ.US,D,20211101,000000,50.296,50.981,50.296,50.981,2692,0
+BUYZ.US,D,20211102,000000,50.673,50.673,50.405,50.604,18918,0
+BUYZ.US,D,20211103,000000,50.673,50.887,50.594,50.887,2120,0
+BUYZ.US,D,20211104,000000,50.743,51.279,50.743,51.118,3000,0
+BUYZ.US,D,20211105,000000,51.736,51.736,51.05,51.16,16479,0
+BUYZ.US,D,20211108,000000,51.329,51.438,51.14,51.17,2727,0
+BUYZ.US,D,20211109,000000,51.378,51.489,51.13,51.489,1563,0
+BUYZ.US,D,20211110,000000,50.556,51.299,49.65,49.935,4453,0
+BUYZ.US,D,20211111,000000,50.385,50.445,50.048,50.048,3964,0
+BUYZ.US,D,20211112,000000,50.485,51.619,50.485,51.619,1932,0
+BUYZ.US,D,20211115,000000,51.709,52.073,51.279,51.501,2677,0
+BUYZ.US,D,20211116,000000,51.11,51.934,51.11,51.928,1962,0
+BUYZ.US,D,20211117,000000,52.183,52.183,50.931,51.01,2834,0
+BUYZ.US,D,20211118,000000,50.782,50.782,50.365,50.534,2869,0
+BUYZ.US,D,20211119,000000,50.862,50.941,50.196,50.196,3403,0
+BUYZ.US,D,20211122,000000,50.117,50.117,47.356,47.832,23136,0
+BUYZ.US,D,20211123,000000,47.496,47.496,46.224,46.672,2287,0
+BUYZ.US,D,20211124,000000,46.076,47.664,46.076,47.557,4827,0
+BUYZ.US,D,20211126,000000,47.138,47.605,47.128,47.128,1206,0
+BUYZ.US,D,20211129,000000,48.161,48.161,46.642,47.194,4978,0
+BUYZ.US,D,20211130,000000,47.714,47.714,45.609,45.789,2508,0
+BUYZ.US,D,20211201,000000,46.224,46.224,43.295,43.374,6041,0
+BUYZ.US,D,20211202,000000,43.087,43.792,43.087,43.605,1629,0
+BUYZ.US,D,20211203,000000,42.809,42.809,41.061,41.656,4342,0
+BUYZ.US,D,20211206,000000,41.587,42.37,41.379,42.37,5227,0
+BUYZ.US,D,20211207,000000,42.699,44.376,42.699,43.97,4618,0
+BUYZ.US,D,20211208,000000,43.692,45.003,43.692,44.843,14032,0
+BUYZ.US,D,20211209,000000,44.547,44.914,43.265,43.433,10724,0
+BUYZ.US,D,20211210,000000,42.868,42.868,42.58,42.598,1210,0
+BUYZ.US,D,20211213,000000,42.11,42.69,41.47,41.7449,14408,0
+BUYZ.US,D,20211214,000000,40.19,41.27,40.19,40.8714,11918,0
+BUYZ.US,D,20211215,000000,40.5,41.309,39.66,41.309,8200,0
+BUYZ.US,D,20211216,000000,41.33,41.33,39.527,39.8412,5947,0
+BUYZ.US,D,20211217,000000,39.56,40.36,39.56,40.2249,3805,0
+BUYZ.US,D,20211220,000000,40.76,40.76,39.2,39.4428,7531,0
+BUYZ.US,D,20211221,000000,40.22,41.085,39.8401,41.075,6450,0
+BUYZ.US,D,20211222,000000,40.84,41.34,40.84,41.25,26873,0
+BUYZ.US,D,20211223,000000,41.19,41.6782,41.03,41.6782,8212,0
+BUYZ.US,D,20211227,000000,41.42,41.98,41.42,41.8375,7368,0
+BUYZ.US,D,20211228,000000,42,42,41.17,41.2519,4587,0
+BUYZ.US,D,20211229,000000,41.2,41.2,40.71,41.07,7896,0
+BUYZ.US,D,20211230,000000,40.65,42.09,40.65,41.58,8068,0
+BUYZ.US,D,20211231,000000,39.69,41.64,39.69,41.2407,12451,0
+BUYZ.US,D,20220103,000000,41.42,41.42,40.861,41.0746,7617,0
+BUYZ.US,D,20220104,000000,40.58,40.682,38.88,39.37,8895,0
+BUYZ.US,D,20220105,000000,38.66,39.145,37.34,37.4,10358,0
+BUYZ.US,D,20220106,000000,37.4,37.7699,36.5,37.51,7018,0
+BUYZ.US,D,20220107,000000,37.92,37.92,36.8,36.8691,6247,0
+BUYZ.US,D,20220110,000000,35.49,36.4891,35,36.4891,6910,0
+BUYZ.US,D,20220111,000000,36.02,37.665,36.02,37.5976,14045,0
+BUYZ.US,D,20220112,000000,37.95,37.95,37.374,37.374,21070,0
+BUYZ.US,D,20220113,000000,36.12,36.18,35.5913,35.5913,1466,0
+BUYZ.US,D,20220114,000000,35.38,35.59,35.04,35.1767,1637,0
+BUYZ.US,D,20220118,000000,34.74,34.74,34.162,34.162,3906,0
+BUYZ.US,D,20220119,000000,34.025,34.2397,33.8679,33.8679,1802,0
+BUYZ.US,D,20220120,000000,34.73,35.02,33.5261,33.5261,27891,0
+BUYZ.US,D,20220121,000000,33.08,33.08,31.66,31.77,13807,0
+BUYZ.US,D,20220124,000000,30.72,32.25,29.54,32.2,22158,0
+BUYZ.US,D,20220125,000000,31.48,31.8488,30.75,31.18,13851,0
+BUYZ.US,D,20220126,000000,32.05,32.14,30.53,30.6621,4828,0
+BUYZ.US,D,20220127,000000,31.18,31.25,29.95,30,5676,0
+BUYZ.US,D,20220128,000000,30.15,31.21,29.5108,31.21,13077,0
+BUYZ.US,D,20220131,000000,32.55,33.21,32.55,33.21,4831,0
+BUYZ.US,D,20220201,000000,32.965,33.89,32.965,33.89,3526,0
+BUYZ.US,D,20220202,000000,34.06,34.06,32.62,32.77,5470,0
+BUYZ.US,D,20220203,000000,31.45,31.49,30.8618,30.8618,11060,0
+BUYZ.US,D,20220204,000000,31.3,32.3693,31.3,32.2893,2199,0
+BUYZ.US,D,20220207,000000,32.725,32.73,32.149,32.149,2952,0
+BUYZ.US,D,20220208,000000,32,32.7552,32,32.7552,1434,0
+BUYZ.US,D,20220209,000000,33.49,34.0201,33.49,34.0201,3955,0
+BUYZ.US,D,20220210,000000,33.61,34.41,33.3757,33.3757,3235,0
+BUYZ.US,D,20220211,000000,33.46,33.46,31.98,32.3428,4185,0
+BUYZ.US,D,20220214,000000,32.58,32.58,31.925,32.1216,6545,0
+BUYZ.US,D,20220215,000000,32.9,33.323,32.83,33.323,2070,0
+BUYZ.US,D,20220216,000000,32.57,32.57,31.97,32.2998,5147,0
+BUYZ.US,D,20220217,000000,31.94,31.94,31.0904,31.0904,6360,0
+BUYZ.US,D,20220218,000000,30.775,30.8101,30.11,30.3035,12327,0
+BUYZ.US,D,20220222,000000,30,30.06,29.48,29.626,5979,0
+BUYZ.US,D,20220223,000000,29.54,29.615,28.7777,28.7777,13386,0
+BUYZ.US,D,20220224,000000,27.45,30.1508,27.45,30.1508,6505,0
+BUYZ.US,D,20220225,000000,30.46,30.7219,30.04,30.7219,2238,0
+BUYZ.US,D,20220228,000000,30.63,31,30.57,30.9068,2791,0
+BUYZ.US,D,20220301,000000,30.9,30.9,30.1,30.2319,2794,0
+BUYZ.US,D,20220302,000000,30.34,30.3908,29.915,30.3799,5219,0
+BUYZ.US,D,20220303,000000,29.55,29.69,29.4403,29.4403,1339,0
+BUYZ.US,D,20220304,000000,29.1,29.265,28.17,28.4222,4293,0
+BUYZ.US,D,20220307,000000,27.47,27.67,26.952,26.952,4167,0
+BUYZ.US,D,20220308,000000,26.75,27.49,26.67,26.9044,1514,0
+BUYZ.US,D,20220309,000000,28.175,28.34,28.175,28.3184,882,0
+BUYZ.US,D,20220310,000000,28.09,28.2519,27.82,28.2471,2462,0
+BUYZ.US,D,20220311,000000,28.55,28.56,27.3771,27.3771,2078,0
+BUYZ.US,D,20220314,000000,27.45,27.6,26.8089,26.8089,4320,0
+BUYZ.US,D,20220315,000000,26.98,27.702,26.98,27.702,1390,0
+BUYZ.US,D,20220316,000000,28.28,29.276,28.26,29.276,3517,0
+BUYZ.US,D,20220317,000000,29.03,29.9976,29.03,29.9976,1697,0
+BUYZ.US,D,20220318,000000,30.783,30.92,30.783,30.92,598,0
+BUYZ.US,D,20220321,000000,30.9,30.9,30.2482,30.4992,2559,0
+BUYZ.US,D,20220322,000000,31.1499,31.2109,31.1,31.1475,3021,0
+BUYZ.US,D,20220323,000000,30.8,31.34,30.8,30.8162,805,0
+BUYZ.US,D,20220324,000000,30.73,31.027,30.64,31.027,1535,0
+BUYZ.US,D,20220325,000000,30.66,30.83,30.37,30.5815,4938,0
+BUYZ.US,D,20220328,000000,30.61,31.0279,30.6,31.0279,5032,0
+BUYZ.US,D,20220329,000000,31.9658,32.26,31.88,32.1156,2492,0
+BUYZ.US,D,20220330,000000,31.87,31.87,31.468,31.468,908,0
+BUYZ.US,D,20220331,000000,31.25,31.25,31,31,1432,0
+BUYZ.US,D,20220401,000000,31.01,31.1002,30.935,31.1002,849,0
+BUYZ.US,D,20220404,000000,31.5405,31.8299,31.5405,31.8299,1655,0
+BUYZ.US,D,20220405,000000,32.15,33,30.9831,30.9831,2561,0
+BUYZ.US,D,20220406,000000,29.7655,30.1254,29.7655,30.1254,382,0
+BUYZ.US,D,20220407,000000,29.9807,29.9807,29.9807,29.9807,131,0
+BUYZ.US,D,20220408,000000,29.6609,29.82,29.5144,29.5144,2795,0
+BUYZ.US,D,20220411,000000,29.09,29.325,29.09,29.1784,1450,0
+BUYZ.US,D,20220412,000000,29.729,29.729,28.9101,29.0143,3667,0
+BUYZ.US,D,20220413,000000,29.0143,29.75,29.0143,29.7235,746,0
+BUYZ.US,D,20220414,000000,29.081,29.16,29.0207,29.0207,1389,0
+BUYZ.US,D,20220418,000000,28.84,28.84,28.5575,28.5575,563,0
+BUYZ.US,D,20220419,000000,29.12,29.4759,29.11,29.4759,598,0
+BUYZ.US,D,20220420,000000,29.135,29.135,28.8252,28.8252,457,0
+BUYZ.US,D,20220421,000000,28.65,28.65,27.86,27.9412,668,0
+BUYZ.US,D,20220422,000000,27.34,27.34,27.1344,27.1344,2725,0
+BUYZ.US,D,20220425,000000,26.93,27.5158,26.9,27.5158,1972,0
+BUYZ.US,D,20220426,000000,27.36,27.36,26.469,26.469,1722,0
+BUYZ.US,D,20220427,000000,26.5199,26.6298,26.41,26.4132,2450,0
+BUYZ.US,D,20220428,000000,26.87,27.22,26.87,27.2037,1212,0
+BUYZ.US,D,20220429,000000,26.7,26.7,25.8163,25.8163,1121,0
+BUYZ.US,D,20220502,000000,25.77,26.143,25.4701,26.143,2220,0
+BUYZ.US,D,20220503,000000,25.99,25.99,25.86,25.9469,512,0
+BUYZ.US,D,20220504,000000,26.5737,26.5737,26.5737,26.5737,163,0
+BUYZ.US,D,20220505,000000,25,25.02,24.6,24.723,3244,0
+BUYZ.US,D,20220506,000000,24.53,24.53,23.8808,24.0092,3015,0
+BUYZ.US,D,20220509,000000,23.39,23.39,22.7516,22.7516,2908,0
+BUYZ.US,D,20220510,000000,23.28,23.28,22.32,22.5714,1948,0
+BUYZ.US,D,20220511,000000,22.15,22.49,21.66,21.666,4181,0
+BUYZ.US,D,20220512,000000,21.35,22.42,21.01,22.0531,6042,0
+BUYZ.US,D,20220513,000000,22.58,23.1631,22.58,23.1631,9444,0
+BUYZ.US,D,20220516,000000,22.9699,22.98,22.5846,22.5846,798,0
+BUYZ.US,D,20220517,000000,23.03,23.11,22.84,23.11,3895,0
+BUYZ.US,D,20220518,000000,22.42,22.42,21.7299,21.7299,1564,0
+BUYZ.US,D,20220519,000000,21.97,22.2201,21.97,22.1382,8501,0
+BUYZ.US,D,20220520,000000,22.12,22.12,21.52,22.0366,5552,0
+BUYZ.US,D,20220523,000000,21.93,22.1743,21.93,22.12,2612,0
+BUYZ.US,D,20220524,000000,21.5,21.5,21.1696,21.286,3335,0
+BUYZ.US,D,20220525,000000,21.45,21.9094,21.45,21.8268,1160,0
+BUYZ.US,D,20220526,000000,22.6952,22.7,22.63,22.6889,1628,0
+BUYZ.US,D,20220527,000000,22.86,23.4579,22.85,23.4579,982,0
+BUYZ.US,D,20220531,000000,23.3425,23.3425,23.28,23.3425,686,0
+BUYZ.US,D,20220601,000000,23.25,23.25,23.12,23.12,589,0
+BUYZ.US,D,20220602,000000,23.508,24.1276,23.508,24.1276,776,0
+BUYZ.US,D,20220603,000000,23.6558,23.6558,23.54,23.54,1022,0
+BUYZ.US,D,20220606,000000,23.92,24.09,23.81,23.81,696,0
+BUYZ.US,D,20220607,000000,23.75,23.9301,23.75,23.9301,344,0
+BUYZ.US,D,20220608,000000,23.81,23.88,23.705,23.7331,817,0
+BUYZ.US,D,20220609,000000,23.24,23.24,22.9811,22.9811,378,0
+BUYZ.US,D,20220610,000000,22.44,22.457,21.97,22.0234,2825,0
+BUYZ.US,D,20220613,000000,21.11,21.16,20.7,20.75,4862,0
+BUYZ.US,D,20220614,000000,20.87,20.87,20.62,20.6656,1707,0
+BUYZ.US,D,20220615,000000,21.08,21.28,20.98,21.28,3588,0
+BUYZ.US,D,20220616,000000,20.49,20.49,20.24,20.24,3365,0
+BUYZ.US,D,20220617,000000,20.65,20.85,20.65,20.66,2416,0
+BUYZ.US,D,20220621,000000,21.17,21.17,21.1105,21.1105,385,0
+BUYZ.US,D,20220622,000000,21.1916,21.1916,21.1916,21.1916,62,0
+BUYZ.US,D,20220623,000000,21.4,21.7717,21.34,21.7717,3389,0
+BUYZ.US,D,20220624,000000,22.25,22.55,22.25,22.55,6963,0
+BUYZ.US,D,20220627,000000,22.2135,22.2135,22.2135,22.2135,39,0
+BUYZ.US,D,20220628,000000,22.27,22.27,21.4267,21.4267,1007,0
+BUYZ.US,D,20220629,000000,21.22,21.3175,21.22,21.3175,105,0
+BUYZ.US,D,20220630,000000,21.03,21.03,20.6923,20.9135,966,0
+BUYZ.US,D,20220701,000000,21.2,21.34,20.93,21.3154,3411,0
+BUYZ.US,D,20220705,000000,21.1,21.8415,21.1,21.8415,2318,0
+BUYZ.US,D,20220706,000000,21.8046,21.8046,21.8046,21.8046,35,0
+BUYZ.US,D,20220707,000000,22.0703,22.3432,22.0703,22.3432,334,0
+BUYZ.US,D,20220708,000000,22.3198,22.3198,22.3198,22.3198,58,0
+BUYZ.US,D,20220711,000000,21.95,21.95,21.8528,21.8528,153,0
+BUYZ.US,D,20220712,000000,21.71,21.71,21.6302,21.6302,296,0
+BUYZ.US,D,20220713,000000,21.18,21.54,21.18,21.487,679,0
+BUYZ.US,D,20220714,000000,21.03,21.2656,21.03,21.2656,1164,0
+BUYZ.US,D,20220715,000000,21.43,21.73,21.43,21.7285,5028,0
+BUYZ.US,D,20220718,000000,21.69,22.21,21.69,21.8591,1317,0
+BUYZ.US,D,20220719,000000,22.41,22.63,22.41,22.62,8948,0
+BUYZ.US,D,20220720,000000,23.1601,23.1821,23.1601,23.1821,175,0
+BUYZ.US,D,20220721,000000,23.34,23.443,23.34,23.443,576,0
+BUYZ.US,D,20220722,000000,22.9989,22.9989,22.9989,22.9989,41,0
+BUYZ.US,D,20220725,000000,22.94,22.9401,22.79,22.9259,552,0
+BUYZ.US,D,20220726,000000,22.76,22.76,22.0732,22.0732,3605,0
+BUYZ.US,D,20220727,000000,22.936,22.936,22.936,22.936,47,0
+BUYZ.US,D,20220728,000000,22.75,23.3811,22.75,23.3811,463,0
+BUYZ.US,D,20220729,000000,23.831,23.8994,23.72,23.8994,1524,0
+BUYZ.US,D,20220801,000000,24.0501,24.0501,24.0123,24.0123,660,0
+BUYZ.US,D,20220802,000000,24.0852,24.0852,24.0852,24.0852,92,0
+BUYZ.US,D,20220803,000000,24.56,24.7297,24.55,24.7297,4529,0
+BUYZ.US,D,20220804,000000,24.74,24.8021,24.74,24.8021,524,0
+BUYZ.US,D,20220805,000000,24.8218,24.8218,24.62,24.76,977,0
+BUYZ.US,D,20220808,000000,24.97,24.97,24.8713,24.9233,1017,0
+BUYZ.US,D,20220809,000000,24.4509,24.4509,24.4509,24.4509,571,0
+BUYZ.US,D,20220810,000000,25.2355,25.31,25.2355,25.267,501,0
+BUYZ.US,D,20220811,000000,25.3321,25.3321,25.13,25.1564,361,0
+BUYZ.US,D,20220812,000000,25.553,25.553,25.553,25.553,51,0
+BUYZ.US,D,20220815,000000,25.65,25.65,25.638,25.638,335,0
+BUYZ.US,D,20220816,000000,25.705,25.74,25.705,25.74,1183,0
+BUYZ.US,D,20220817,000000,25.1672,25.269,25.1672,25.269,733,0
+BUYZ.US,D,20220818,000000,24.88,25.2343,24.88,25.2343,3173,0
+BUYZ.US,D,20220819,000000,24.5898,24.5898,24.5898,24.5898,226,0
+BUYZ.US,D,20220822,000000,23.96,24.0101,23.959,23.959,561,0
+BUYZ.US,D,20220823,000000,23.95,23.95,23.911,23.911,178,0
+BUYZ.US,D,20220824,000000,24.25,24.26,24.0836,24.0836,6185,0
+BUYZ.US,D,20220825,000000,24.4,24.4702,24.4,24.4702,109,0
+BUYZ.US,D,20220826,000000,23.5439,23.5439,23.5439,23.5439,105,0
+BUYZ.US,D,20220829,000000,23.47,23.49,23.4005,23.4005,2767,0
+BUYZ.US,D,20220830,000000,23.37,23.59,23.1587,23.248,933,0
+BUYZ.US,D,20220831,000000,23.1746,23.19,23.1136,23.1136,281,0
+BUYZ.US,D,20220901,000000,22.9311,22.9311,22.9311,22.9311,207,0
+BUYZ.US,D,20220902,000000,23.23,23.265,22.69,22.69,666,0
+BUYZ.US,D,20220906,000000,22.5069,22.76,22.5069,22.6598,920,0
+BUYZ.US,D,20220907,000000,22.86,23.2099,22.86,23.186,233,0
+BUYZ.US,D,20220908,000000,22.93,23.2629,22.93,23.2629,253,0
+BUYZ.US,D,20220909,000000,23.78,23.8688,23.78,23.8688,359,0
+BUYZ.US,D,20220912,000000,23.71,24.16,23.71,24.16,681,0
+BUYZ.US,D,20220913,000000,23.3805,23.3805,23.0277,23.0277,499,0
+BUYZ.US,D,20220914,000000,22.9132,23.1002,22.9132,23.1002,1375,0
+BUYZ.US,D,20220915,000000,22.8807,22.8807,22.8807,22.8807,130,0
+BUYZ.US,D,20220916,000000,22.1553,22.1553,22.1553,22.1553,142,0
+BUYZ.US,D,20220919,000000,22.39,22.4311,22.39,22.4311,325,0
+BUYZ.US,D,20220920,000000,22.15,22.15,21.9751,21.9751,141,0
+BUYZ.US,D,20220921,000000,21.6138,21.6138,21.6138,21.6138,192,0
+BUYZ.US,D,20220922,000000,21,21.2,20.93,21.0143,1215,0
+BUYZ.US,D,20220923,000000,20.49,20.5774,20.48,20.5774,485,0
+BUYZ.US,D,20220926,000000,20.8989,20.8989,20.4883,20.4883,258,0
+BUYZ.US,D,20220927,000000,20.3511,20.5545,20.3511,20.5545,326,0
+BUYZ.US,D,20220928,000000,20.28,21.1822,20.28,21.1822,206,0
+BUYZ.US,D,20220929,000000,20.59,20.6114,20.59,20.6114,460,0
+BUYZ.US,D,20220930,000000,20.51,20.8,20.4703,20.4703,433,0
+BUYZ.US,D,20221003,000000,20.64,20.9896,20.64,20.9896,225,0
+BUYZ.US,D,20221004,000000,21.78,21.982,21.78,21.982,296,0
+BUYZ.US,D,20221005,000000,21.9707,21.9707,21.9707,21.9707,18,0
+BUYZ.US,D,20221006,000000,21.97,22.0097,21.89,21.9191,426,0
+BUYZ.US,D,20221007,000000,21.29,21.29,21.028,21.028,225,0
+BUYZ.US,D,20221010,000000,20.8,20.8094,20.8,20.8094,234,0
+BUYZ.US,D,20221011,000000,20.25,20.67,20.25,20.39,1062,0
+BUYZ.US,D,20221012,000000,20.5,20.5265,20.5,20.5265,182,0
+BUYZ.US,D,20221013,000000,20,20.5697,20,20.5697,2025,0
+BUYZ.US,D,20221014,000000,19.8783,19.8783,19.8783,19.8783,10,0
+BUYZ.US,D,20221017,000000,20.15,20.8152,20.15,20.8152,903,0
+BUYZ.US,D,20221018,000000,21.17,21.2021,21.17,21.2021,162,0
+BUYZ.US,D,20221019,000000,20.9901,21.03,20.747,20.747,3526,0
+BUYZ.US,D,20221020,000000,21.54,21.54,20.72,20.7667,590,0
+BUYZ.US,D,20221021,000000,20.35,21.1072,20.35,21.1072,339,0
+BUYZ.US,D,20221024,000000,20.96,21.077,20.96,21.077,531,0
+BUYZ.US,D,20221025,000000,21.6,21.6707,21.6,21.6707,501,0
+BUYZ.US,D,20221026,000000,21.6986,21.7,21.5761,21.5761,863,0
+BUYZ.US,D,20221027,000000,20.95,21.6401,20.95,21.6036,565,0
+BUYZ.US,D,20221028,000000,21.4199,21.7701,21.4199,21.7701,4609,0
+BUYZ.US,D,20221031,000000,21.5708,21.5708,21.5708,21.5708,78,0
+BUYZ.US,D,20221101,000000,22.01,22.0401,21.5551,21.5551,316,0
+BUYZ.US,D,20221102,000000,20.5293,20.5293,20.5293,20.5293,63,0
+BUYZ.US,D,20221103,000000,20.31,20.7392,20.31,20.4928,2400,0
+BUYZ.US,D,20221104,000000,20.95,20.95,20.23,20.5914,738,0
+BUYZ.US,D,20221107,000000,20.4944,20.635,20.4944,20.635,149,0
+BUYZ.US,D,20221108,000000,20.8031,20.8031,20.8031,20.8031,4,0
+BUYZ.US,D,20221109,000000,20.46,20.46,20.14,20.1546,1662,0
+BUYZ.US,D,20221110,000000,21.4724,21.8941,21.4724,21.8941,1063,0
+BUYZ.US,D,20221111,000000,22.25,22.542,22.25,22.542,3429,0
+BUYZ.US,D,20221114,000000,22.46,22.59,22.2857,22.2857,1974,0
+BUYZ.US,D,20221115,000000,23,23.07,22.85,22.9033,2295,0
+BUYZ.US,D,20221116,000000,22.39,22.51,22.3078,22.3078,1011,0
+BUYZ.US,D,20221117,000000,21.8958,21.8958,21.8958,21.8958,3,0
+BUYZ.US,D,20221118,000000,21.864,21.864,21.8634,21.8634,567,0
+BUYZ.US,D,20221121,000000,21.77,21.77,21.5201,21.613,1295,0
+BUYZ.US,D,20221122,000000,21.5701,21.7087,21.5701,21.7087,1701,0
+BUYZ.US,D,20221123,000000,22.01,22.0339,22.01,22.0339,495,0
+BUYZ.US,D,20221125,000000,22.01,22.02,21.975,21.9825,1857,0
+BUYZ.US,D,20221128,000000,21.95,21.95,21.712,21.712,930,0
+BUYZ.US,D,20221129,000000,21.67,21.67,21.5898,21.5898,114,0
+BUYZ.US,D,20221130,000000,21.89,22.6543,21.8,22.6543,1087,0
+BUYZ.US,D,20221201,000000,22.7,22.7774,22.7,22.7774,712,0
+BUYZ.US,D,20221202,000000,22.78,22.78,22.737,22.737,220,0
+BUYZ.US,D,20221205,000000,22.31,22.4,22,22.0677,1149,0
+BUYZ.US,D,20221206,000000,21.81,21.81,21.5502,21.5976,935,0
+BUYZ.US,D,20221207,000000,21.4922,21.4922,21.4922,21.4922,6,0
+BUYZ.US,D,20221208,000000,21.861,21.91,21.86,21.8722,997,0
+BUYZ.US,D,20221209,000000,21.8301,21.865,21.7533,21.7533,3973,0
+BUYZ.US,D,20221212,000000,21.9,22.0527,21.87,22.0527,1655,0
+BUYZ.US,D,20221213,000000,22.69,22.69,22.1305,22.2025,1471,0
+BUYZ.US,D,20221214,000000,22.34,22.34,22.193,22.193,550,0
+BUYZ.US,D,20221215,000000,21.2,21.2618,21.2,21.2618,336,0
+BUYZ.US,D,20221216,000000,20.91,21.0668,20.91,21.0668,1076,0
+BUYZ.US,D,20221219,000000,20.92,20.9201,20.79,20.7956,1370,0
+BUYZ.US,D,20221220,000000,20.74,20.82,20.74,20.8192,1440,0
+BUYZ.US,D,20221221,000000,21.12,21.1636,21.1,21.1207,746,0
+BUYZ.US,D,20221222,000000,20.47,20.6617,20.33,20.6617,9176,0
+BUYZ.US,D,20221223,000000,20.57,20.7101,20.57,20.7075,9639,0
+BUYZ.US,D,20221227,000000,20.6105,20.7032,20.55,20.5599,934,0
+BUYZ.US,D,20221228,000000,20.4313,20.44,20.2764,20.2764,1393,0
+BUYZ.US,D,20221229,000000,20.72,20.8948,20.72,20.8948,684,0
+BUYZ.US,D,20221230,000000,20.54,20.7,20.5169,20.7,1225,0
+BUYZ.US,D,20230103,000000,20.74,20.8032,20.74,20.8032,126,0
+BUYZ.US,D,20230104,000000,20.93,21.23,20.93,21.17,1210,0
+BUYZ.US,D,20230105,000000,20.9799,20.9799,20.8117,20.8117,323,0
+BUYZ.US,D,20230106,000000,20.75,21.3649,20.75,21.3649,364,0
+BUYZ.US,D,20230109,000000,21.5965,21.5965,21.5965,21.5965,132,0
+BUYZ.US,D,20230110,000000,21.818,21.818,21.818,21.818,39,0
+BUYZ.US,D,20230111,000000,22.0701,22.2961,22.0701,22.2961,3593,0
+BUYZ.US,D,20230112,000000,22.29,22.4483,22.29,22.4483,299,0
+BUYZ.US,D,20230113,000000,22.47,22.7725,22.47,22.7725,3991,0
+BUYZ.US,D,20230117,000000,22.7132,22.7848,22.7132,22.7848,213,0
+BUYZ.US,D,20230118,000000,22.76,22.76,22.52,22.52,417,0
+BUYZ.US,D,20230119,000000,22.12,22.242,22.12,22.242,351,0
+BUYZ.US,D,20230120,000000,22.7,22.9137,22.68,22.9137,918,0
+BUYZ.US,D,20230123,000000,23.33,23.429,23.33,23.429,3074,0
+BUYZ.US,D,20230124,000000,23.29,23.29,23.23,23.288,712,0
+BUYZ.US,D,20230125,000000,23.15,23.4077,23.15,23.4077,191,0
+BUYZ.US,D,20230126,000000,23.5015,23.7252,23.5015,23.7252,245,0
+BUYZ.US,D,20230127,000000,24.111,24.1589,24.111,24.1589,148,0
+BUYZ.US,D,20230130,000000,23.78,23.78,23.5591,23.5591,263,0
+BUYZ.US,D,20230131,000000,23.9579,23.9579,23.9579,23.9579,197,0
+BUYZ.US,D,20230201,000000,24.47,24.5224,24.47,24.5224,547,0
+BUYZ.US,D,20230202,000000,25.47,25.66,25.4548,25.4548,4437,0
+BUYZ.US,D,20230203,000000,25.11,25.11,24.8783,24.8783,559,0
+BUYZ.US,D,20230206,000000,24.7,24.71,24.5945,24.5945,2927,0
+BUYZ.US,D,20230207,000000,24.7698,24.7698,24.7698,24.7698,97,0
+BUYZ.US,D,20230208,000000,24.3349,24.3349,24.3294,24.3294,125,0
+BUYZ.US,D,20230209,000000,24.251,24.251,24.1302,24.1302,1442,0
+BUYZ.US,D,20230210,000000,23.7215,23.79,23.615,23.6625,1233,0
+BUYZ.US,D,20230213,000000,24.07,24.07,24.0223,24.0223,2184,0
+BUYZ.US,D,20230214,000000,24.1,24.284,24.1,24.284,245,0
+BUYZ.US,D,20230215,000000,24.87,24.87,24.8689,24.8689,220,0
+BUYZ.US,D,20230216,000000,24.57,24.57,24.2761,24.2761,843,0
+BUYZ.US,D,20230217,000000,23.74,23.96,23.73,23.84,2884,0
+BUYZ.US,D,20230221,000000,23.495,23.495,23.2476,23.2476,203,0
+BUYZ.US,D,20230222,000000,23.2715,23.2715,23.2338,23.2338,165,0
+BUYZ.US,D,20230223,000000,23.11,23.2447,23.11,23.2447,101,0
+BUYZ.US,D,20230224,000000,22.8422,22.8422,22.8422,22.8422,38,0
+BUYZ.US,D,20230227,000000,23.039,23.04,22.9324,22.9324,3706,0
+BUYZ.US,D,20230228,000000,22.94,23.0038,22.94,23.0038,415,0
+BUYZ.US,D,20230301,000000,22.88,22.8884,22.8501,22.8501,575,0
+BUYZ.US,D,20230302,000000,22.85,23.1717,22.85,23.1717,860,0
+BUYZ.US,D,20230303,000000,23.4066,23.6,23.4066,23.5969,1449,0
+BUYZ.US,D,20230306,000000,23.565,23.77,23.53,23.53,2529,0
+BUYZ.US,D,20230307,000000,23.3402,23.3402,23.3402,23.3402,90,0
+BUYZ.US,D,20230308,000000,23.22,23.3659,23.22,23.3659,8492,0
+BUYZ.US,D,20230309,000000,22.93,22.93,22.7982,22.7982,11873,0
+BUYZ.US,D,20230310,000000,22.2739,22.2739,22.2402,22.2402,335,0
+BUYZ.US,D,20230313,000000,21.8001,22.476,21.8,22.2469,3198,0
+BUYZ.US,D,20230314,000000,22.66,22.74,22.66,22.69,5638,0
+BUYZ.US,D,20230315,000000,22.51,22.63,22.45,22.5972,3440,0
+BUYZ.US,D,20230316,000000,22.64,23.0645,22.64,23.0645,747,0
+BUYZ.US,D,20230317,000000,22.85,22.85,22.826,22.826,1790,0
+BUYZ.US,D,20230320,000000,22.89,22.98,22.815,22.8918,1296,0
+BUYZ.US,D,20230321,000000,23.16,23.3683,23.16,23.3683,181,0
+BUYZ.US,D,20230322,000000,23.24,23.24,22.962,22.962,249,0
+BUYZ.US,D,20230323,000000,22.97,23.42,22.96,23.0564,981,0
+BUYZ.US,D,20230324,000000,22.76,22.8989,22.76,22.8989,105,0
+BUYZ.US,D,20230327,000000,22.84,22.99,22.84,22.973,972,0
+BUYZ.US,D,20230328,000000,22.93,22.941,22.82,22.9196,25159,0
+BUYZ.US,D,20230329,000000,22.91,23.3584,22.91,23.3584,2249,0
+BUYZ.US,D,20230330,000000,23.49,23.55,23.44,23.5367,42731,0
+BUYZ.US,D,20230331,000000,23.89,24.0271,23.89,24.0271,820,0
+BUYZ.US,D,20230403,000000,23.7082,23.9293,23.7082,23.9293,594,0
+BUYZ.US,D,20230404,000000,23.8368,23.8368,23.8368,23.8368,6,0
+BUYZ.US,D,20230405,000000,23.43,23.6043,23.31,23.337,2169,0
+BUYZ.US,D,20230406,000000,23.09,23.3001,23.09,23.3001,303,0
+BUYZ.US,D,20230410,000000,23.28,23.3863,23.08,23.3863,741,0
+BUYZ.US,D,20230411,000000,23.4,23.4119,23.4,23.4119,187,0
+BUYZ.US,D,20230412,000000,23.26,23.26,23.1007,23.1007,388,0
+BUYZ.US,D,20230413,000000,23.31,23.5334,23.31,23.5334,439,0
+BUYZ.US,D,20230414,000000,23.38,23.5461,23.38,23.5461,457,0
+BUYZ.US,D,20230417,000000,23.68,23.68,23.68,23.68,306,0
+BUYZ.US,D,20230418,000000,23.75,23.8005,23.75,23.8005,290,0
+BUYZ.US,D,20230419,000000,23.741,23.7593,23.741,23.7593,151,0
+BUYZ.US,D,20230420,000000,23.63,23.6301,23.6156,23.6156,1544,0
+BUYZ.US,D,20230421,000000,23.7493,23.7493,23.7493,23.7493,12,0
+BUYZ.US,D,20230424,000000,23.7,23.7,23.59,23.6584,350,0
+BUYZ.US,D,20230425,000000,23.0248,23.0248,23.0248,23.0248,8,0
+BUYZ.US,D,20230426,000000,23.2153,23.2153,23.0371,23.0371,763,0
+BUYZ.US,D,20230427,000000,23.48,23.522,23.48,23.522,305,0
+BUYZ.US,D,20230428,000000,25,25,23.528,23.6954,481,0
+BUYZ.US,D,20230501,000000,23.695,23.7493,23.58,23.6305,1088,0
+BUYZ.US,D,20230502,000000,23.3001,23.5175,23.3001,23.5175,517,0
+BUYZ.US,D,20230503,000000,23.59,23.68,23.4883,23.4883,601,0
+BUYZ.US,D,20230504,000000,23.75,23.75,23.6025,23.6025,370,0
+BUYZ.US,D,20230505,000000,24.01,24.0585,23.88,24.0585,824,0
+BUYZ.US,D,20230508,000000,24.06,24.4006,24.06,24.4006,1861,0
+BUYZ.US,D,20230509,000000,24.2853,24.2853,24.2853,24.2853,140,0
+BUYZ.US,D,20230510,000000,24.29,24.4141,24.17,24.4141,2266,0
+BUYZ.US,D,20230511,000000,24.5437,24.5437,24.5437,24.5437,43,0
+BUYZ.US,D,20230512,000000,24.25,24.31,24.2379,24.2379,274,0
+BUYZ.US,D,20230515,000000,24.37,24.3988,24.37,24.3988,288,0
+BUYZ.US,D,20230516,000000,24.05,24.0975,24.0442,24.0442,314,0
+BUYZ.US,D,20230517,000000,24.3752,24.3752,24.3752,24.3752,108,0
+BUYZ.US,D,20230518,000000,24.672,24.672,24.672,24.672,107,0
+BUYZ.US,D,20230519,000000,24.4888,24.4888,24.4888,24.4888,3,0
+BUYZ.US,D,20230522,000000,24.64,24.69,24.61,24.633,1664,0
+BUYZ.US,D,20230523,000000,24.1276,24.1276,24.1276,24.1276,187,0
+BUYZ.US,D,20230524,000000,24.0108,24.0108,24.0108,24.0108,9,0
+BUYZ.US,D,20230525,000000,23.88,23.8803,23.88,23.8803,327,0
+BUYZ.US,D,20230526,000000,23.47,24.3265,23.47,24.3194,392,0
+BUYZ.US,D,20230530,000000,24.08,24.1027,24.08,24.1027,414,0
+BUYZ.US,D,20230531,000000,24.05,24.0719,23.95,24.0719,206,0
+BUYZ.US,D,20230601,000000,24.3662,24.3662,24.3662,24.3662,95,0
+BUYZ.US,D,20230602,000000,24.75,24.75,24.72,24.734,2091,0
+BUYZ.US,D,20230605,000000,24.74,25.01,24.74,24.9407,37242,0
+BUYZ.US,D,20230606,000000,25.124,25.2232,25.121,25.2232,1259,0
+BUYZ.US,D,20230607,000000,25.06,25.09,24.8192,24.8192,15964,0
+BUYZ.US,D,20230608,000000,25.08,25.08,24.9957,24.9957,4238,0
+BUYZ.US,D,20230609,000000,24.88,25.3,24.88,25.0566,4465,0
+BUYZ.US,D,20230612,000000,25.16,25.442,25.12,25.442,1960,0
+BUYZ.US,D,20230613,000000,25.4,25.63,25.4,25.5916,1169,0
+BUYZ.US,D,20230614,000000,25.57,25.8,25.57,25.6761,10072,0
+BUYZ.US,D,20230615,000000,26.0089,26.0089,26.0089,26.0089,80,0
+BUYZ.US,D,20230616,000000,26,26,25.7864,25.8142,1887,0
+BUYZ.US,D,20230620,000000,25.49,25.605,25.49,25.5998,5572,0
+BUYZ.US,D,20230621,000000,25.53,25.595,25.3475,25.5357,1981,0
+BUYZ.US,D,20230622,000000,25.5,25.6483,25.5,25.6483,292,0
+BUYZ.US,D,20230623,000000,25.4527,25.4732,25.4527,25.4732,848,0
+BUYZ.US,D,20230626,000000,25.7305,25.7305,25.3914,25.3914,7972,0
+BUYZ.US,D,20230627,000000,25.51,25.8253,25.51,25.8253,1335,0
+BUYZ.US,D,20230628,000000,25.9543,25.9737,25.9543,25.9737,508,0
+BUYZ.US,D,20230629,000000,25.8627,25.8627,25.8627,25.8627,109,0
+BUYZ.US,D,20230630,000000,26.17,26.187,26.17,26.187,958,0
+BUYZ.US,D,20230703,000000,26.19,26.19,26.13,26.1792,1260,0
+BUYZ.US,D,20230705,000000,26.02,26.2263,26.02,26.209,412,0
+BUYZ.US,D,20230706,000000,25.5701,25.6562,25.5701,25.6562,334,0
+BUYZ.US,D,20230707,000000,25.9056,25.9056,25.7475,25.7475,1437,0
+BUYZ.US,D,20230710,000000,25.78,25.8894,25.78,25.8894,1244,0
+BUYZ.US,D,20230711,000000,26.15,26.4025,26.15,26.4025,893,0
+BUYZ.US,D,20230712,000000,26.65,26.68,26.6409,26.6739,1505,0
+BUYZ.US,D,20230713,000000,26.6739,27.139,26.6739,27.111,1236,0
+BUYZ.US,D,20230714,000000,27.09,27.13,27.0807,27.0807,1131,0
+BUYZ.US,D,20230717,000000,27.21,27.3296,27.2,27.3296,1735,0
+BUYZ.US,D,20230718,000000,27.11,27.3716,27.11,27.3716,499,0
+BUYZ.US,D,20230719,000000,27.44,27.44,27.3,27.39,3705,0
+BUYZ.US,D,20230720,000000,26.9402,26.9402,26.9402,26.9402,79,0
+BUYZ.US,D,20230721,000000,26.99,26.99,26.9772,26.9772,183,0
+BUYZ.US,D,20230724,000000,26.75,27.0299,26.75,26.9857,778,0
+BUYZ.US,D,20230725,000000,27.1068,27.1068,27.037,27.037,531,0
+BUYZ.US,D,20230726,000000,26.94,26.9915,26.94,26.9915,210,0
+BUYZ.US,D,20230727,000000,27.03,27.22,26.6584,26.6584,2190,0
+BUYZ.US,D,20230728,000000,27.31,27.3281,27.3099,27.3281,281,0
+BUYZ.US,D,20230731,000000,27.25,27.5735,27.25,27.5735,637,0
+BUYZ.US,D,20230801,000000,27.17,27.2133,27.17,27.2133,535,0
+BUYZ.US,D,20230802,000000,26.45,26.5296,26.43,26.5126,1447,0
+BUYZ.US,D,20230803,000000,26.414,26.4339,26.3593,26.3593,443,0
+BUYZ.US,D,20230804,000000,26.5869,26.71,26.326,26.326,1022,0
+BUYZ.US,D,20230807,000000,26.39,26.6358,26.39,26.6358,34034,0
+BUYZ.US,D,20230808,000000,26.16,26.3246,26.16,26.3246,212,0
+BUYZ.US,D,20230809,000000,26.2,26.2,26.0909,26.0909,355,0
+BUYZ.US,D,20230810,000000,26.2305,26.27,26.2305,26.248,342,0
+BUYZ.US,D,20230811,000000,26,26.0202,26,26.0202,325,0
+BUYZ.US,D,20230814,000000,26,26.1504,26,26.1504,544,0
+BUYZ.US,D,20230815,000000,25.748,25.75,25.7047,25.7047,703,0
+BUYZ.US,D,20230816,000000,25.68,25.68,25.5004,25.5004,485,0
+BUYZ.US,D,20230817,000000,25.14,25.1712,24.73,24.7684,3823,0
+BUYZ.US,D,20230818,000000,24.28,24.75,24.28,24.7184,725,0
+BUYZ.US,D,20230821,000000,24.67,24.73,24.535,24.7298,1041,0
+BUYZ.US,D,20230822,000000,24.71,24.72,24.71,24.72,274,0
+BUYZ.US,D,20230823,000000,25.085,25.12,25.0778,25.0778,554,0
+BUYZ.US,D,20230824,000000,24.77,24.77,24.6039,24.6039,144,0
+BUYZ.US,D,20230825,000000,24.83,24.83,24.7,24.8275,476,0
+BUYZ.US,D,20230828,000000,24.9711,24.9711,24.9711,24.9711,2,0
+BUYZ.US,D,20230829,000000,25.5399,25.5399,25.5399,25.5399,10,0
+BUYZ.US,D,20230830,000000,25.7711,25.7711,25.7711,25.7711,50,0
+BUYZ.US,D,20230831,000000,26.074,26.074,26.004,26.004,240,0
+BUYZ.US,D,20230901,000000,26.1093,26.1093,26.1093,26.1093,90,0
+BUYZ.US,D,20230905,000000,25.96,26.01,25.96,25.9886,4112,0
+BUYZ.US,D,20230906,000000,25.8699,25.8948,25.8699,25.8948,156,0
+BUYZ.US,D,20230907,000000,25.55,25.8017,25.55,25.8017,621,0
+BUYZ.US,D,20230908,000000,25.75,25.75,25.7012,25.7012,109,0
+BUYZ.US,D,20230911,000000,25.9912,25.9912,25.9912,25.9912,10,0
+BUYZ.US,D,20230912,000000,26.02,26.02,25.7816,25.7816,583,0
+BUYZ.US,D,20230913,000000,25.89,25.89,25.7289,25.7289,304,0
+BUYZ.US,D,20230914,000000,25.8272,25.8272,25.8272,25.8272,2,0
+BUYZ.US,D,20230915,000000,25.5698,25.5698,25.5,25.5569,286,0
+BUYZ.US,D,20230918,000000,25.4107,25.4107,25.4107,25.4107,4,0
+BUYZ.US,D,20230919,000000,25.13,25.2107,25.13,25.2107,246,0
+BUYZ.US,D,20230920,000000,25.2,25.21,24.9293,24.9293,1301,0
+BUYZ.US,D,20230921,000000,24.2185,24.2185,24.2185,24.2185,71,0
+BUYZ.US,D,20230922,000000,24.4701,24.4701,24.2452,24.2452,109,0
+BUYZ.US,D,20230925,000000,24.3001,24.3814,24.3001,24.3814,229,0
+BUYZ.US,D,20230926,000000,23.96,23.9634,23.95,23.9634,674,0
+BUYZ.US,D,20230927,000000,24.02,24.1816,23.99,24.1816,661,0
+BUYZ.US,D,20230928,000000,24.4493,24.4493,24.4493,24.4493,302,0
+BUYZ.US,D,20230929,000000,24.5233,24.5233,24.5233,24.5233,82,0
+BUYZ.US,D,20231002,000000,24.5,24.5209,24.5,24.5209,181,0
+BUYZ.US,D,20231003,000000,23.9203,23.9203,23.9203,23.9203,55,0
+BUYZ.US,D,20231004,000000,23.94,24.2256,23.94,24.2256,258,0
+BUYZ.US,D,20231005,000000,24.11,24.11,24.11,24.11,41,0
+BUYZ.US,D,20231006,000000,24.6099,24.6099,24.5405,24.5405,572,0
+BUYZ.US,D,20231009,000000,24.5676,24.5676,24.5676,24.5676,8,0
+BUYZ.US,D,20231010,000000,24.96,24.9709,24.8997,24.8997,454,0
+BUYZ.US,D,20231011,000000,24.9544,24.9544,24.9544,24.9544,15,0
+BUYZ.US,D,20231012,000000,24.8002,24.8002,24.8002,24.8002,67,0
+BUYZ.US,D,20231013,000000,24.3416,24.3416,24.3416,24.3416,56,0
+BUYZ.US,D,20231016,000000,24.7076,24.7076,24.7076,24.7076,143,0
+BUYZ.US,D,20231017,000000,24.5,24.7411,24.5,24.7411,360,0
+BUYZ.US,D,20231018,000000,24.1718,24.1718,24.1718,24.1718,1,0
+BUYZ.US,D,20231019,000000,23.8926,23.8926,23.8926,23.8926,31,0
+BUYZ.US,D,20231020,000000,23.572,23.572,23.572,23.572,96,0
+BUYZ.US,D,20231023,000000,23.39,23.63,23.39,23.6056,558,0
+BUYZ.US,D,20231024,000000,23.79,23.9236,23.58,23.9236,16893,0
+BUYZ.US,D,20231025,000000,23.24,23.2899,23.239,23.239,738,0
+BUYZ.US,D,20231026,000000,22.94,22.94,22.85,22.9123,1086,0
+BUYZ.US,D,20231027,000000,22.9839,22.9839,22.9839,22.9839,98,0
+BUYZ.US,D,20231030,000000,23.3899,23.4746,23.38,23.4746,564,0
+BUYZ.US,D,20231031,000000,23.39,23.647,23.33,23.647,455,0
+BUYZ.US,D,20231101,000000,23.9484,23.9484,23.9484,23.9484,193,0
+BUYZ.US,D,20231102,000000,24.7597,24.7597,24.7597,24.7597,29,0
+BUYZ.US,D,20231103,000000,25.0903,25.293,25.0903,25.293,633,0
+BUYZ.US,D,20231106,000000,25.2277,25.2277,25.2277,25.2277,49,0
+BUYZ.US,D,20231107,000000,25.48,25.53,25.48,25.49,1176,0
+BUYZ.US,D,20231108,000000,25.4903,25.5376,25.4903,25.5376,131,0
+BUYZ.US,D,20231109,000000,25.4949,25.4949,25.2539,25.2539,458,0
+BUYZ.US,D,20231110,000000,25.697,25.697,25.697,25.697,87,0
+BUYZ.US,D,20231113,000000,25.772,25.7986,25.772,25.7875,287,0
+BUYZ.US,D,20231114,000000,25.94,26.5899,25.94,26.5899,711,0
+BUYZ.US,D,20231115,000000,26.76,26.76,26.6047,26.6047,349,0
+BUYZ.US,D,20231116,000000,26.5143,26.5143,26.5143,26.5143,30,0
+BUYZ.US,D,20231117,000000,26.6793,26.6793,26.6793,26.6793,18,0
+BUYZ.US,D,20231120,000000,26.7788,26.903,26.7788,26.903,596,0
+BUYZ.US,D,20231121,000000,26.76,26.8265,26.76,26.8265,214,0
+BUYZ.US,D,20231122,000000,27.01,27.116,26.99,27.0297,2368,0
+BUYZ.US,D,20231124,000000,27.0356,27.0441,27.0356,27.0441,113,0
+BUYZ.US,D,20231127,000000,27.18,27.2619,27.13,27.2619,519,0
+BUYZ.US,D,20231128,000000,27.18,27.2605,27.18,27.2605,330,0
+BUYZ.US,D,20231129,000000,27.2545,27.2545,27.2545,27.2545,114,0
+BUYZ.US,D,20231130,000000,27.3085,27.3085,27.3085,27.3085,4,0
+BUYZ.US,D,20231201,000000,27.42,27.7358,27.385,27.7358,1793,0
+BUYZ.US,D,20231204,000000,27.5,27.63,27.5,27.6038,1487,0
+BUYZ.US,D,20231205,000000,27.4401,27.5521,27.4401,27.5521,243,0
+BUYZ.US,D,20231206,000000,27.5,27.5,27.4211,27.4211,258,0
+BUYZ.US,D,20231207,000000,27.52,27.693,27.47,27.693,1032,0
+BUYZ.US,D,20231208,000000,27.7766,27.7766,27.7766,27.7766,123,0
+BUYZ.US,D,20231211,000000,27.67,28.0797,27.67,28.0797,1425,0
+BUYZ.US,D,20231212,000000,27.82,28.26,27.82,28.226,122450,0
+BUYZ.US,D,20231213,000000,28.22,28.4878,28.22,28.4878,913,0
+BUYZ.US,D,20231214,000000,28.43,28.68,28.43,28.68,6963,0
+BUYZ.US,D,20231215,000000,28.622,28.7806,28.622,28.6971,1261,0
+BUYZ.US,D,20231218,000000,29.02,29.02,28.9472,28.9472,2393,0
+BUYZ.US,D,20231219,000000,29.17,29.17,29.1102,29.1102,1022,0
+BUYZ.US,D,20231220,000000,29.15,29.15,28.6023,28.6023,1048,0
+BUYZ.US,D,20231221,000000,28.8,28.8884,28.6586,28.8884,1307,0
+BUYZ.US,D,20231222,000000,28.74,28.9,28.74,28.8609,2663,0
+BUYZ.US,D,20231226,000000,28.8,28.9272,28.8,28.9272,2196,0
+BUYZ.US,D,20231227,000000,28.9535,29.015,28.9506,29.0111,1286,0
+BUYZ.US,D,20231228,000000,29.02,29.02,29.009,29.0146,1984,0
+BUYZ.US,D,20231229,000000,29.02,29.065,28.7627,28.8008,1924,0
+BUYZ.US,D,20240102,000000,28.07,28.128,28.07,28.128,597,0
+BUYZ.US,D,20240103,000000,27.9,27.9,27.66,27.7382,11958,0
+BUYZ.US,D,20240104,000000,27.41,27.9096,27.41,27.7125,3288,0
+BUYZ.US,D,20240105,000000,27.8663,27.8663,27.7768,27.7768,244,0
+BUYZ.US,D,20240108,000000,27.97,28.29,27.97,28.29,866,0
+BUYZ.US,D,20240109,000000,28.45,28.48,28.45,28.48,332,0
+BUYZ.US,D,20240110,000000,28.71,28.8148,28.71,28.8148,1757,0
+BUYZ.US,D,20240111,000000,28.68,28.95,28.67,28.9238,1735,0
+BUYZ.US,D,20240112,000000,28.93,28.93,28.93,28.93,422,0
+BUYZ.US,D,20240116,000000,28.77,28.77,28.77,28.77,366,0
+BUYZ.US,D,20240117,000000,28.48,28.6099,28.48,28.59,3392,0
+BUYZ.US,D,20240118,000000,28.87,28.9306,28.8,28.9306,10126,0
+BUYZ.US,D,20240119,000000,29,29.37,28.9999,29.37,12760,0
+BUYZ.US,D,20240122,000000,29.57,29.57,29.3993,29.3993,1046,0
+BUYZ.US,D,20240123,000000,29.42,29.4807,29.41,29.4807,6349,0
+BUYZ.US,D,20240124,000000,29.55,29.755,29.52,29.52,4282,0
+BUYZ.US,D,20240125,000000,29.52,29.65,29.51,29.6045,7073,0
+BUYZ.US,D,20240126,000000,29.7978,29.7978,29.73,29.7674,1051,0
+BUYZ.US,D,20240129,000000,29.68,30.09,29.67,30.09,3919,0
+BUYZ.US,D,20240130,000000,29.8821,29.8821,29.8604,29.8604,666,0
+BUYZ.US,D,20240131,000000,29.75,29.86,29.451,29.4898,1361,0
+BUYZ.US,D,20240201,000000,29.7453,29.8834,29.625,29.8834,421,0
+BUYZ.US,D,20240202,000000,30.1929,30.7203,30.1929,30.7203,433,0
+BUYZ.US,D,20240205,000000,30.5,30.51,30.4,30.4911,12829,0
+BUYZ.US,D,20240206,000000,30.5,30.65,30.4,30.6447,21245,0
+BUYZ.US,D,20240207,000000,31.07,31.1381,31.0146,31.0146,445,0
+BUYZ.US,D,20240208,000000,31.31,31.36,31.31,31.3399,2929,0
+BUYZ.US,D,20240209,000000,31.5599,31.68,31.5599,31.68,10107,0
+BUYZ.US,D,20240212,000000,31.68,31.68,31.4001,31.4535,7058,0
+BUYZ.US,D,20240213,000000,30.86,30.865,30.64,30.6815,2663,0
+BUYZ.US,D,20240214,000000,30.97,31.4764,30.97,31.4764,1003,0
+BUYZ.US,D,20240215,000000,31.735,31.9333,31.735,31.9333,926,0
+BUYZ.US,D,20240216,000000,31.6449,31.6449,31.4631,31.4631,223,0
+BUYZ.US,D,20240220,000000,31.2102,31.2102,30.9,30.97,19432,0
+BUYZ.US,D,20240221,000000,30.76,30.86,30.76,30.86,2098,0
+BUYZ.US,D,20240222,000000,31.32,31.635,31.32,31.628,1094,0
+BUYZ.US,D,20240223,000000,31.26,31.37,31.26,31.37,977,0
+BUYZ.US,D,20240226,000000,31.425,31.4807,31.425,31.4807,1020,0
+BUYZ.US,D,20240227,000000,31.6288,31.6288,31.5485,31.5485,545,0
+BUYZ.US,D,20240228,000000,31.3701,31.4303,31.3701,31.4303,431,0
+BUYZ.US,D,20240229,000000,31.8,31.8,31.48,31.6986,988,0
+BUYZ.US,D,20240301,000000,31.7304,31.9643,31.7304,31.9643,2937,0
+BUYZ.US,D,20240304,000000,31.9,31.955,31.8784,31.8784,1323,0
+BUYZ.US,D,20240305,000000,31.41,31.4261,31.345,31.4261,697,0
+BUYZ.US,D,20240306,000000,31.695,31.73,31.4306,31.5594,133058,0
+BUYZ.US,D,20240307,000000,31.88,31.95,31.87,31.95,1190,0
+BUYZ.US,D,20240308,000000,32.16,32.16,31.52,31.653,2704,0
+BUYZ.US,D,20240311,000000,31.415,31.4683,31.415,31.4683,292,0
+BUYZ.US,D,20240312,000000,31.83,31.8921,31.77,31.8921,976,0
+BUYZ.US,D,20240313,000000,32.06,32.06,31.92,31.97,4641,0
+BUYZ.US,D,20240314,000000,31.99,31.99,31.95,31.9666,524,0
+BUYZ.US,D,20240315,000000,31.88,31.88,31.562,31.562,318,0
+BUYZ.US,D,20240318,000000,31.7799,31.7799,31.6711,31.6711,2237,0
+BUYZ.US,D,20240319,000000,31.5251,31.8661,31.5251,31.8661,946,0
+BUYZ.US,D,20240320,000000,32,32.54,32,32.5084,1960,0
+BUYZ.US,D,20240321,000000,32.5084,32.8099,32.5084,32.6271,1562,0
+BUYZ.US,D,20240322,000000,32.5102,32.5117,32.51,32.5117,459,0
+BUYZ.US,D,20240325,000000,32.41,32.41,32.3164,32.3164,741,0
+BUYZ.US,D,20240326,000000,32.3725,32.46,32.2902,32.2902,1170,0
+BUYZ.US,D,20240327,000000,32.46,32.46,32.21,32.3416,1322,0
+BUYZ.US,D,20240328,000000,32.28,32.2958,32.28,32.2958,207,0
+BUYZ.US,D,20240401,000000,32.16,32.2407,32.15,32.2407,1387,0
+BUYZ.US,D,20240402,000000,31.97,32.0313,31.97,32.0313,1527,0
+BUYZ.US,D,20240403,000000,32.2,32.2,32.0137,32.0137,2850,0
+BUYZ.US,D,20240404,000000,32.31,32.31,31.6002,31.6002,267,0
+BUYZ.US,D,20240405,000000,31.85,32.1534,31.77,32.1534,5092,0
+BUYZ.US,D,20240408,000000,32.0501,32.08,31.9923,31.9923,582,0
+BUYZ.US,D,20240409,000000,31.85,32.02,31.85,32.02,581,0
+BUYZ.US,D,20240410,000000,31.66,31.7536,31.66,31.7536,602,0
+BUYZ.US,D,20240411,000000,31.5679,31.9185,31.5679,31.9185,1159,0
+BUYZ.US,D,20240412,000000,31.6,31.6,31.3906,31.3906,1474,0
+BUYZ.US,D,20240415,000000,31,31,30.73,30.8003,5692,0
+BUYZ.US,D,20240416,000000,30.7933,30.7933,30.7933,30.7933,26,0
+BUYZ.US,D,20240417,000000,30.5222,30.5222,30.5222,30.5222,146,0
+BUYZ.US,D,20240418,000000,29.88,30.31,29.88,30.2854,744,0
+BUYZ.US,D,20240419,000000,29.9285,29.9285,29.9285,29.9285,197,0
+BUYZ.US,D,20240422,000000,29.9285,30.375,29.9285,30.2113,1511,0
+BUYZ.US,D,20240423,000000,30.8458,30.8458,30.8458,30.8458,220,0
+BUYZ.US,D,20240424,000000,30.9009,30.9009,30.537,30.537,326,0
+BUYZ.US,D,20240425,000000,30.02,30.2802,30.02,30.2802,389,0
+BUYZ.US,D,20240426,000000,30.4121,30.5852,30.4121,30.5852,175,0
+BUYZ.US,D,20240429,000000,30.56,30.6582,30.5599,30.5784,418,0
+BUYZ.US,D,20240430,000000,30.5142,30.5142,30.066,30.066,4385,0
+BUYZ.US,D,20240501,000000,29.97,30.1455,29.97,30.1455,152,0
+BUYZ.US,D,20240502,000000,30.3778,30.3778,30.3778,30.3778,208,0
+BUYZ.US,D,20240503,000000,30.72,30.811,30.71,30.811,1729,0
+BUYZ.US,D,20240506,000000,31.1,31.2564,31.1,31.2564,497,0
+BUYZ.US,D,20240507,000000,31.2915,31.3302,31.2915,31.3302,516,0
+BUYZ.US,D,20240508,000000,30.58,30.7016,30.5233,30.7016,699,0
+BUYZ.US,D,20240509,000000,30.65,30.8956,30.65,30.8956,925,0
+BUYZ.US,D,20240510,000000,30.7597,30.7707,30.69,30.7707,1089,0
+BUYZ.US,D,20240513,000000,30.79,30.79,30.61,30.6902,503,0
+BUYZ.US,D,20240514,000000,30.5879,30.7073,30.53,30.7073,1821,0
+BUYZ.US,D,20240515,000000,30.71,31.0462,30.71,31.0462,2735,0
+BUYZ.US,D,20240516,000000,30.9826,30.9826,30.9826,30.9826,324,0
+BUYZ.US,D,20240517,000000,31.0116,31.0116,31.0116,31.0116,159,0
+BUYZ.US,D,20240520,000000,31.04,31.0697,31.04,31.0697,505,0
+BUYZ.US,D,20240521,000000,30.8501,30.8501,30.8501,30.8501,20,0
+BUYZ.US,D,20240522,000000,30.7791,30.7791,30.7791,30.7791,170,0
+BUYZ.US,D,20240523,000000,30.62,30.6201,30.4382,30.4382,632,0
+BUYZ.US,D,20240524,000000,30.68,30.708,30.67,30.67,1504,0
+BUYZ.US,D,20240528,000000,30.51,30.5501,30.49,30.5396,1819,0
+BUYZ.US,D,20240529,000000,30.4408,30.4408,30.403,30.403,228,0
+BUYZ.US,D,20240530,000000,30.294,30.294,30.2698,30.2698,303,0
+BUYZ.US,D,20240531,000000,30,30.3567,30,30.3567,650,0
+BUYZ.US,D,20240603,000000,30.04,30.2313,30.04,30.2313,389,0
+BUYZ.US,D,20240604,000000,30.2924,30.2924,30.2924,30.2924,95,0
+BUYZ.US,D,20240605,000000,30.54,30.6071,30.54,30.6071,860,0
+BUYZ.US,D,20240606,000000,30.76,30.8005,30.73,30.8005,668,0
+BUYZ.US,D,20240607,000000,30.7074,30.825,30.7074,30.7117,1700,0
+BUYZ.US,D,20240610,000000,30.77,30.8352,30.77,30.8352,565,0
+BUYZ.US,D,20240611,000000,30.77,30.859,30.7,30.859,7104,0
+BUYZ.US,D,20240612,000000,31.22,31.3,31.22,31.3,3922,0
+BUYZ.US,D,20240613,000000,31.28,31.28,30.91,30.9623,4531,0
+BUYZ.US,D,20240614,000000,30.8,30.8849,30.79,30.8849,2976,0
+BUYZ.US,D,20240617,000000,30.86,31.1701,30.86,31.1701,2668,0
+BUYZ.US,D,20240618,000000,31.14,31.1503,31.11,31.1503,6086,0
+BUYZ.US,D,20240620,000000,31.33,31.33,30.941,31.04,5798,0
+BUYZ.US,D,20240621,000000,31.11,31.2445,31.11,31.2445,967,0
+BUYZ.US,D,20240624,000000,31.14,31.41,31.12,31.121,2191,0
+BUYZ.US,D,20240625,000000,31.33,31.381,31.25,31.28,2651,0
+BUYZ.US,D,20240626,000000,31.31,31.38,31.31,31.38,610,0
+BUYZ.US,D,20240627,000000,31.36,31.4466,31.36,31.4466,529,0
+BUYZ.US,D,20240628,000000,31.3037,31.3037,31.3037,31.3037,7,0
+BUYZ.US,D,20240701,000000,31.04,31.1487,31.04,31.1487,635,0
+BUYZ.US,D,20240702,000000,31.16,31.4667,31.08,31.4667,3230,0
+BUYZ.US,D,20240703,000000,31.52,31.62,31.52,31.5539,403,0
+BUYZ.US,D,20240705,000000,31.55,31.836,31.55,31.836,368,0
+BUYZ.US,D,20240708,000000,31.68,31.76,31.0126,31.0126,695,0
+BUYZ.US,D,20240709,000000,31.84,31.845,31.74,31.7526,999,0
+BUYZ.US,D,20240710,000000,31.63,31.63,31.36,31.525,1723,0
+BUYZ.US,D,20240711,000000,31.71,31.71,31.5451,31.5451,237,0
+BUYZ.US,D,20240712,000000,31.79,31.8647,31.79,31.7918,1490,0
+BUYZ.US,D,20240715,000000,31.95,31.95,31.8456,31.8456,416,0
+BUYZ.US,D,20240716,000000,32.15,32.2392,32,32.2392,565,0
+BUYZ.US,D,20240717,000000,31.4027,31.4027,31.4027,31.4027,34,0
+BUYZ.US,D,20240718,000000,30.86,30.9079,30.86,30.9079,398,0
+BUYZ.US,D,20240719,000000,30.76,31.04,30.76,30.94,2357,0
+BUYZ.US,D,20240722,000000,31.25,31.25,31.1,31.2375,704,0
+BUYZ.US,D,20240723,000000,31.34,31.36,31.2624,31.2624,822,0
+BUYZ.US,D,20240724,000000,30.76,30.76,30.5382,30.5382,355,0
+BUYZ.US,D,20240725,000000,30.4245,30.4245,30.4245,30.4245,66,0
+BUYZ.US,D,20240726,000000,30.7535,30.9101,30.7425,30.7425,408,0
+BUYZ.US,D,20240729,000000,30.87,30.89,30.73,30.73,755,0
+BUYZ.US,D,20240730,000000,30.75,30.75,30.742,30.742,438,0
+BUYZ.US,D,20240731,000000,31.24,31.2701,31.24,31.2611,1100,0
+BUYZ.US,D,20240801,000000,30.46,30.5721,30.46,30.5721,198,0
+BUYZ.US,D,20240802,000000,29.78,30.007,29.6514,30.007,548,0
+BUYZ.US,D,20240805,000000,29.41,29.4685,29.41,29.4685,512,0
+BUYZ.US,D,20240806,000000,30.22,30.22,30.098,30.098,384,0
+BUYZ.US,D,20240807,000000,30.7,30.71,30.177,30.177,1092,0
+BUYZ.US,D,20240808,000000,30.5699,31.0457,30.5699,31.0457,420,0
+BUYZ.US,D,20240809,000000,31.2444,31.2444,31.2444,31.2444,186,0
+BUYZ.US,D,20240812,000000,31.25,31.25,31.1621,31.1621,221,0
+BUYZ.US,D,20240813,000000,31.37,31.6801,31.37,31.6801,2950,0
+BUYZ.US,D,20240814,000000,31.7574,31.7574,31.57,31.7093,436,0
+BUYZ.US,D,20240815,000000,32,32.3976,32,32.3976,636,0
+BUYZ.US,D,20240816,000000,32.49,32.49,32.4058,32.4058,244,0
+BUYZ.US,D,20240819,000000,32.53,32.682,32.4901,32.682,782,0
+BUYZ.US,D,20240820,000000,32.64,32.64,32.5001,32.517,615,0
+BUYZ.US,D,20240821,000000,32.845,32.845,32.845,32.845,240,0
+BUYZ.US,D,20240822,000000,33.0299,33.0299,32.6403,32.6403,741,0
+BUYZ.US,D,20240823,000000,32.9093,32.9093,32.9093,32.9093,53,0
+BUYZ.US,D,20240826,000000,32.77,32.77,32.4679,32.4679,4911,0
+BUYZ.US,D,20240827,000000,32.37,32.5143,32.37,32.5143,267,0
+BUYZ.US,D,20240828,000000,32.1342,32.1342,32.1342,32.1342,75,0
+BUYZ.US,D,20240829,000000,32.5,32.5332,32.2851,32.2851,250,0
+BUYZ.US,D,20240830,000000,32.41,32.6824,32.41,32.6824,391,0
+BUYZ.US,D,20240903,000000,32.11,32.17,32.0311,32.0311,2482,0
+BUYZ.US,D,20240904,000000,32.1126,32.1126,31.98,31.992,836,0
+BUYZ.US,D,20240905,000000,31.93,31.93,31.7812,31.7812,9735,0
+BUYZ.US,D,20240906,000000,31.22,31.3705,31.22,31.3705,516,0
+BUYZ.US,D,20240909,000000,31.54,31.8135,31.54,31.8135,629,0
+BUYZ.US,D,20240910,000000,31.76,31.9757,31.76,31.9757,510,0
+BUYZ.US,D,20240911,000000,31.999,32.5028,31.999,32.5028,324,0
+BUYZ.US,D,20240912,000000,32.44,32.735,32.44,32.721,2028,0
+BUYZ.US,D,20240913,000000,33.0607,33.0607,33.0607,33.0607,93,0
+BUYZ.US,D,20240916,000000,33.09,33.1237,33.09,33.1237,150,0
+BUYZ.US,D,20240917,000000,33.46,33.49,33.3215,33.3215,1207,0
+BUYZ.US,D,20240918,000000,33.36,33.5,33.3489,33.3959,2226,0
+BUYZ.US,D,20240919,000000,34.064,34.064,33.97,33.9946,711,0
+BUYZ.US,D,20240920,000000,33.77,33.9792,33.77,33.9792,240,0
+BUYZ.US,D,20240923,000000,34.16,34.2851,34.1,34.2851,442,0
+BUYZ.US,D,20240924,000000,34.28,34.51,34.25,34.51,1315,0
+BUYZ.US,D,20240925,000000,34.57,34.57,34.41,34.4181,1761,0
+BUYZ.US,D,20240926,000000,34.59,34.59,34.49,34.5455,995,0
+BUYZ.US,D,20240927,000000,34.66,34.66,34.37,34.3989,1023,0
+BUYZ.US,D,20240930,000000,34.27,34.27,34.2,34.235,2853,0
+BUYZ.US,D,20241001,000000,34,34.237,34,34.173,4919,0
+BUYZ.US,D,20241002,000000,34.13,34.1497,34.1089,34.1089,309,0
+BUYZ.US,D,20241003,000000,33.9485,33.9485,33.9485,33.9485,22,0
+BUYZ.US,D,20241004,000000,34.5077,34.5077,34.5077,34.5077,169,0
+BUYZ.US,D,20241007,000000,34.27,34.34,34.07,34.101,948,0
+BUYZ.US,D,20241008,000000,34.17,34.527,34.17,34.527,1941,0
+BUYZ.US,D,20241009,000000,34.745,34.88,34.73,34.88,2744,0
+BUYZ.US,D,20241010,000000,34.89,34.89,34.76,34.7825,4336,0
+BUYZ.US,D,20241011,000000,35.6,35.6698,35.5928,35.5928,507,0
+BUYZ.US,D,20241014,000000,35.6048,35.6048,35.54,35.5589,331,0
+BUYZ.US,D,20241015,000000,35.3501,35.3501,35.2067,35.2344,303,0
+BUYZ.US,D,20241016,000000,35.26,35.33,35.24,35.3159,1310,0
+BUYZ.US,D,20241017,000000,35.12,35.1926,35.12,35.1926,189,0
+BUYZ.US,D,20241018,000000,35.325,35.4238,35.325,35.3995,772,0
+BUYZ.US,D,20241021,000000,35.35,35.3905,35.3,35.3905,713,0
+BUYZ.US,D,20241022,000000,35.29,35.3048,35.29,35.3048,203,0
+BUYZ.US,D,20241023,000000,34.7685,34.7685,34.7685,34.7685,57,0
+BUYZ.US,D,20241024,000000,34.8426,34.8426,34.8426,34.8426,201,0
+BUYZ.US,D,20241025,000000,34.828,34.828,34.828,34.828,77,0
+BUYZ.US,D,20241028,000000,35.055,35.13,35.04,35.0472,316,0
+BUYZ.US,D,20241029,000000,35.13,35.27,35.13,35.2509,457,0
+BUYZ.US,D,20241030,000000,35.1801,35.2585,35.1801,35.2585,416,0
+BUYZ.US,D,20241031,000000,34.7437,34.8297,34.71,34.8297,975,0
+BUYZ.US,D,20241101,000000,35.204622,35.25,35.14,35.25,2826,0
+BUYZ.US,D,20241104,000000,35.32,35.333,35.15,35.2025,633,0
+BUYZ.US,D,20241105,000000,35.58,35.58,35.58,35.58,181,0
+BUYZ.US,D,20241106,000000,35.88,36.8179,35.88,36.8179,2230,0
+BUYZ.US,D,20241107,000000,36.9313,36.9792,36.83,36.8942,3520,0
+BUYZ.US,D,20241108,000000,36.88,37.0899,36.84,37.0261,48019,0
+BUYZ.US,D,20241111,000000,37.38,37.49,37.27,37.45,23345,0
+BUYZ.US,D,20241112,000000,37.96,38.3999,37.75,37.9195,16439,0
+BUYZ.US,D,20241113,000000,37.98,38.16,37.89,38.0701,48992,0
+BUYZ.US,D,20241114,000000,37.66,38.0701,37.4971,37.4971,18443,0
+BUYZ.US,D,20241115,000000,37.22,37.4,36.92,36.9814,4206,0
+BUYZ.US,D,20241118,000000,37.13,37.21,37.07,37.1212,42357,0
+BUYZ.US,D,20241119,000000,36.84,38.64,36.8,37.33,11225,0
+BUYZ.US,D,20241120,000000,37.32,37.4211,37.32,37.4211,103,0
+BUYZ.US,D,20241121,000000,37.5033,37.79,37.5033,37.7482,7378,0
+BUYZ.US,D,20241122,000000,37.93,38.1061,37.67,38.1061,2955,0
+BUYZ.US,D,20241125,000000,38.497344,38.6,38.48,38.588,6127,0
+BUYZ.US,D,20241126,000000,38.64,38.8,38.6,38.7952,1418,0
+BUYZ.US,D,20241127,000000,38.84,39.07,38.575,38.76,7426,0
+BUYZ.US,D,20241202,000000,38.89,38.89,38.8161,38.8161,236,0
+BUYZ.US,D,20241203,000000,38.8124,38.95,38.8124,38.9453,9074,0
+BUYZ.US,D,20241204,000000,39.17,39.3384,39.17,39.3384,1243,0
+BUYZ.US,D,20241205,000000,39.39,39.39,39.1293,39.1293,2301,0
+BUYZ.US,D,20241206,000000,39.5,39.5867,39.4921,39.5867,572,0
+BUYZ.US,D,20241209,000000,39.6,39.76,39.031,39.031,3024,0
+BUYZ.US,D,20241210,000000,39.06,39.33,38.77,38.94,51852,0
+BUYZ.US,D,20241211,000000,39.06,39.3155,39.06,39.3155,873,0
+BUYZ.US,D,20241212,000000,39.234,39.234,39.2191,39.2191,313,0
+BUYZ.US,D,20241213,000000,38.95,38.95,38.8866,38.8866,871,0
+BUYZ.US,D,20241216,000000,39.09,39.1787,39.09,39.1387,1432,0
+BUYZ.US,D,20241217,000000,39.12,39.1254,38.97,39.0735,1140,0
+BUYZ.US,D,20241218,000000,38.85,38.85,37.511,37.511,514,0
+BUYZ.US,D,20241219,000000,37.93,37.93,37.4104,37.4104,812,0
+BUYZ.US,D,20241220,000000,37.3438,37.7402,37.3438,37.6639,524,0
+BUYZ.US,D,20241223,000000,37.68,37.7517,37.68,37.7517,268,0
+BUYZ.US,D,20241224,000000,37.99,38.0517,37.99,38.0517,166,0
+BUYZ.US,D,20241226,000000,38.07,38.1198,37.9966,37.9966,1235,0
+BUYZ.US,D,20241227,000000,37.27,37.5018,37.2408,37.5018,1364,0
+BUYZ.US,D,20241230,000000,36.79,37.2074,36.79,37.2074,2156,0
+BUYZ.US,D,20241231,000000,37.12,37.14,36.9106,36.9106,1470,0
+BUYZ.US,D,20250102,000000,37.02,37.1,36.99,37.0158,3152,0
+BUYZ.US,D,20250103,000000,37.28,37.5622,37.28,37.5622,7686,0
+BUYZ.US,D,20250106,000000,37.77,37.7869,37.62,37.7277,2311,0
+BUYZ.US,D,20250107,000000,37.52,37.52,37.0802,37.0802,527,0
+BUYZ.US,D,20250108,000000,37.07,37.3,37.07,37.175,863,0
+BUYZ.US,D,20250110,000000,36.47,36.85,36.24,36.42,58400,0
+BUYZ.US,D,20250113,000000,36.17,36.4007,36.09,36.4007,802,0
+BUYZ.US,D,20250114,000000,36.77,36.77,36.42,36.52,1233,0
+BUYZ.US,D,20250115,000000,37.4,37.4101,37.26,37.3562,1238,0
+BUYZ.US,D,20250116,000000,37.5806,37.5806,37.4173,37.4173,390,0
+BUYZ.US,D,20250117,000000,37.8475,37.8475,37.7755,37.7755,194,0
+BUYZ.US,D,20250121,000000,38.005,38.0796,38.005,38.0796,701,0
+BUYZ.US,D,20250122,000000,38.32,38.3496,38.19,38.19,2622,0
+BUYZ.US,D,20250123,000000,38.15,38.5441,38.09,38.5441,646,0
+BUYZ.US,D,20250124,000000,38.71,38.71,38.57,38.6607,704,0
+BUYZ.US,D,20250127,000000,38.05,38.6414,37.51,38.6414,987,0
+BUYZ.US,D,20250128,000000,38.864469,39.3787,38.864469,39.3787,6539,0
+BUYZ.US,D,20250129,000000,39.0417,39.0417,38.87,39.0325,1826,0
+BUYZ.US,D,20250130,000000,39.1,39.6,39.1,39.4944,1366,0
+BUYZ.US,D,20250131,000000,39.21,39.21,39.21,39.21,1227,0
+BUYZ.US,D,20250203,000000,38.68,39.1999,38.47,39.131,96402,0
+BUYZ.US,D,20250204,000000,39.64,39.64,39.38,39.56,41682,0
+BUYZ.US,D,20250205,000000,39.43,39.64,39.39,39.64,1177,0
+BUYZ.US,D,20250206,000000,39.905,39.905,39.54,39.7544,1299,0
+BUYZ.US,D,20250207,000000,39.84,40.01,39.6301,39.6978,10631,0
+BUYZ.US,D,20250210,000000,40.1646,40.1974,40.06,40.06,2521,0
+BUYZ.US,D,20250211,000000,39.9,40.04,39.73,39.9585,2555,0
+BUYZ.US,D,20250212,000000,40,40.0298,40,40.0298,470,0
+BUYZ.US,D,20250213,000000,40.36,40.7102,40.36,40.7102,447,0
+BUYZ.US,D,20250214,000000,40.71,41.0499,40.71,41.021,857,0
+BUYZ.US,D,20250218,000000,40.76,40.9165,40.69,40.9165,2114,0
+BUYZ.US,D,20250219,000000,40.36,40.41,40.32,40.385,1494,0
+BUYZ.US,D,20250220,000000,39.93,39.93,39.4812,39.4812,1257,0
+BUYZ.US,D,20250221,000000,38.63,38.6549,38.5456,38.5456,2162,0
+BUYZ.US,D,20250224,000000,38.57,38.57,37.88,38.12,1864,0
+BUYZ.US,D,20250225,000000,37.8,37.8499,37.09,37.6862,7585,0
+BUYZ.US,D,20250226,000000,37.7848,37.8824,37.7848,37.8824,1227,0
+BUYZ.US,D,20250227,000000,37.61,37.895,37.2016,37.2016,2590,0
+BUYZ.US,D,20250228,000000,36.852,37.6188,36.852,37.6188,4604,0
+BUYZ.US,D,20250303,000000,37.56,37.85,36.8266,36.8266,594,0
+BUYZ.US,D,20250304,000000,36.312,36.382,35.76,36.382,1500,0
+BUYZ.US,D,20250305,000000,36.64,37.0439,36.64,37.0439,239,0
+BUYZ.US,D,20250306,000000,36.35,36.58,35.4984,35.4984,3250,0
+BUYZ.US,D,20250307,000000,35,35.326,34.83,35.326,2920,0
+BUYZ.US,D,20250310,000000,34.42,34.42,33.78,33.9093,1468,0
+BUYZ.US,D,20250311,000000,34.23,34.2968,33.8799,34.0932,2424,0
+BUYZ.US,D,20250312,000000,34.8725,34.8725,34.57,34.5908,3625,0
+BUYZ.US,D,20250313,000000,33.79,34.02,33.5566,33.5566,943,0
+BUYZ.US,D,20250314,000000,34.21,34.462,34.21,34.462,366,0
+BUYZ.US,D,20250317,000000,35.22,35.22,34.36,35.0561,631,0
+BUYZ.US,D,20250318,000000,34.42,34.4401,33.95,34.2043,1275,0
+BUYZ.US,D,20250319,000000,34.53,35.096,34.53,35.096,1056,0
+BUYZ.US,D,20250320,000000,34.99,35.0352,34.99,35.0352,305,0
+BUYZ.US,D,20250321,000000,34.72,35.2734,34.72,35.2734,1159,0
+BUYZ.US,D,20250324,000000,36.1,36.2595,36.1,36.225,2348,0
+BUYZ.US,D,20250325,000000,36.46,36.5984,36.38,36.5164,5305,0
+BUYZ.US,D,20250326,000000,36.04,36.0401,35.62,35.7095,2646,0
+BUYZ.US,D,20250327,000000,35.63,35.63,35.5505,35.5505,347,0
+BUYZ.US,D,20250328,000000,34.635,34.64,34.4401,34.4713,1184,0
+BUYZ.US,D,20250331,000000,33.84,34.2812,33.84,34.2812,967,0
+BUYZ.US,D,20250401,000000,33.96,34.595,33.96,34.595,825,0
+BUYZ.US,D,20250402,000000,34.82,35.1407,34.77,35.1407,1088,0
+BUYZ.US,D,20250404,000000,31.35,31.3901,30.8287,30.8287,6357,0
+BUYZ.US,D,20250407,000000,27.1301,30.8975,27.1301,30.8975,4833,0
+BUYZ.US,D,20250408,000000,31.7,31.7,30.507,30.507,485,0
+BUYZ.US,D,20250409,000000,30.96,33.9425,30.96,33.9425,11721,0
+BUYZ.US,D,20250410,000000,32.8,32.87,32.1,32.64,3348,0
+BUYZ.US,D,20250411,000000,32.91,33.1543,32.91,33.1543,1068,0
+BUYZ.US,D,20250414,000000,33.38,33.38,33.2188,33.2188,1150,0
+BUYZ.US,D,20250415,000000,33.64,33.64,33.45,33.5081,3380,0
+BUYZ.US,D,20250416,000000,33.35,33.4,32.59,32.96,8040,0
+BUYZ.US,D,20250417,000000,33.25,33.25,33.223,33.223,685,0
+BUYZ.US,D,20250421,000000,32.65,32.65,32.3,32.3643,521,0
+BUYZ.US,D,20250422,000000,33.055,33.535,33.055,33.4163,1126,0
+BUYZ.US,D,20250423,000000,34.39,34.39,34.2307,34.2307,4068,0
+BUYZ.US,D,20250425,000000,35.4,35.4,35.3927,35.3927,394,0
+BUYZ.US,D,20250428,000000,35.6,35.6351,35.418,35.418,5706,0
+BUYZ.US,D,20250429,000000,35.4,35.7152,35.33,35.7152,1733,0
+BUYZ.US,D,20250430,000000,34.81,35.6865,34.8,35.6865,3826,0
+BUYZ.US,D,20250501,000000,36,36.08,35.95,36.0207,849,0
+BUYZ.US,D,20250502,000000,36.6,36.8365,36.53,36.8365,1216,0
+BUYZ.US,D,20250505,000000,36.73,36.8901,36.73,36.787,586,0
+BUYZ.US,D,20250506,000000,36.31,36.42,36.31,36.42,1076,0
+BUYZ.US,D,20250507,000000,36.23,36.4701,35.67,36.339,1228,0
+BUYZ.US,D,20250508,000000,36.87,36.87,36.7188,36.7188,401,0
+BUYZ.US,D,20250509,000000,36.46,36.5689,36.46,36.5689,556,0
+BUYZ.US,D,20250512,000000,37,38.1099,37,38.1099,1729,0
+BUYZ.US,D,20250513,000000,38.47,38.795,38.47,38.795,3190,0
+BUYZ.US,D,20250514,000000,38.775,38.9506,38.75,38.9506,3120,0
+BUYZ.US,D,20250516,000000,39.035,39.035,38.952,39.0089,542,0
+BUYZ.US,D,20250519,000000,38.58,39.0642,38.58,39.0642,470,0
+BUYZ.US,D,20250523,000000,38.2575,38.2575,38.1406,38.1406,142,0
+BUYZ.US,D,20250530,000000,38.35,38.8884,38.35,38.8884,235,0
+BUYZ.US,D,20250602,000000,38.47,39.1931,38.47,39.1931,1318,0
+BUYZ.US,D,20250603,000000,39.34,39.34,39.21,39.2412,8800,0
+BUYZ.US,D,20250605,000000,39.85,40.0499,39.6548,39.6548,1501,0
+BUYZ.US,D,20250606,000000,39.99,40.0551,39.99,40.0551,456,0
+BUYZ.US,D,20250609,000000,39.79,39.79,39.72,39.7572,578,0
+BUYZ.US,D,20250610,000000,39.64,39.64,39.28,39.5962,1300,0
+BUYZ.US,D,20250612,000000,39.4,39.4,39.1798,39.1798,258,0
+BUYZ.US,D,20250613,000000,38.5703,38.59,38.4694,38.4694,980,0
+BUYZ.US,D,20250617,000000,39.03,39.03,38.7175,38.7175,995,0
+BUYZ.US,D,20250618,000000,38.75,38.75,38.6534,38.6534,890,0
+BUYZ.US,D,20250623,000000,39.07,39.07,39.07,39.07,249,0
+BUYZ.US,D,20250624,000000,40.03,40.1,40,40.0198,698,0
+BUYZ.US,D,20250625,000000,39.669,39.669,39.5601,39.6061,458,0
+BUYZ.US,D,20250630,000000,40.8199,40.828,40.8199,40.828,268,0
+BUYZ.US,D,20250701,000000,40.16,40.22,40.14,40.155,991,0
+BUYZ.US,D,20250702,000000,40.0465,40.1226,40.03,40.1226,1091,0
+BUYZ.US,D,20250703,000000,40.47,40.5384,40.47,40.5384,419,0
+BUYZ.US,D,20250708,000000,40.36,40.88,40.22,40.2784,2013,0
+BUYZ.US,D,20250709,000000,40.594,40.6005,40.594,40.6005,252,0
+BUYZ.US,D,20250710,000000,40.47,40.47,40.3013,40.3013,1913,0
+BUYZ.US,D,20250711,000000,40.13,40.13,39.9224,39.9224,243,0
+BUYZ.US,D,20250715,000000,40.43,40.43,40.3406,40.3406,481,0
+BUYZ.US,D,20250716,000000,40.2801,40.562,40.2801,40.562,533,0
+BUYZ.US,D,20250721,000000,41.31,41.35,41.1867,41.1867,927,0
+BUYZ.US,D,20250722,000000,40.86,41.04,40.86,40.9516,874,0
+BUYZ.US,D,20250724,000000,41.165,41.165,41.1355,41.1355,481,0
+BUYZ.US,D,20250725,000000,41.28,41.28,41.2733,41.2733,397,0
+BUYZ.US,D,20250728,000000,41.255,41.3012,41.255,41.3012,527,0
+BUYZ.US,D,20250729,000000,41.2189,41.2189,40.8092,40.8092,574,0
+BUYZ.US,D,20250730,000000,40.89,41.02,40.7386,40.7386,492,0
+BUYZ.US,D,20250731,000000,41.65,41.65,41.3353,41.3353,488,0
+BUYZ.US,D,20250804,000000,40.94,41.0022,40.93,41.0022,9308,0
+BUYZ.US,D,20250805,000000,40.67,40.72,40.58,40.58,1772,0
+BUYZ.US,D,20250806,000000,41.1292,41.7615,41.1292,41.7615,438,0
+BUYZ.US,D,20250807,000000,41.82,42.21,41.82,42.0235,648,0
+BUYZ.US,D,20250808,000000,41.7794,41.7794,41.72,41.73,395,0
+BUYZ.US,D,20250811,000000,41.89,41.91,41.5374,41.5374,2342,0
+BUYZ.US,D,20250814,000000,42.12,42.12,42.0241,42.0241,1236,0
+BUYZ.US,D,20250815,000000,42.2583,42.2583,42.1733,42.1733,1027,0
+BUYZ.US,D,20250818,000000,42.27,42.4725,42.27,42.4725,724,0
+BUYZ.US,D,20250819,000000,42.06,42.06,41.8514,41.8514,753,0
+BUYZ.US,D,20250820,000000,41.39,41.6559,41.39,41.6559,325,0
+BUYZ.US,D,20250821,000000,41.33,41.5099,41.33,41.5099,358,0
+BUYZ.US,D,20250825,000000,42.63,42.63,42.4482,42.4482,296,0
+BUYZ.US,D,20250826,000000,42.335,42.5942,42.335,42.5942,1295,0
+BUYZ.US,D,20250827,000000,42.345,42.3913,42.345,42.3913,239,0
+BUYZ.US,D,20250828,000000,42.58,42.8075,42.58,42.8075,237,0
+BUYZ.US,D,20250902,000000,41.8328,42.0024,41.8328,42.0024,688,0
+BUYZ.US,D,20250903,000000,42.34,42.3534,42.34,42.3534,258,0
+BUYZ.US,D,20250904,000000,42.58,43.0319,42.58,43.0319,549,0
+BUYZ.US,D,20250905,000000,42.9696,42.9696,42.9558,42.9558,866,0
+BUYZ.US,D,20250911,000000,43.416,43.62,43.416,43.4931,617,0
+BUYZ.US,D,20250912,000000,43.33,43.3701,43.2943,43.2943,1524,0
+BUYZ.US,D,20250915,000000,43.91,43.91,43.45,43.891,485,0
+BUYZ.US,D,20250916,000000,43.8999,44.0402,43.8999,44.0402,269,0
+BUYZ.US,D,20250918,000000,44.48,44.5261,44.48,44.5261,607,0
+BUYZ.US,D,20250919,000000,44.66,44.7753,44.66,44.7753,319,0
+BUYZ.US,D,20250923,000000,44.3752,44.58,43.9398,43.9398,1161,0
+BUYZ.US,D,20250929,000000,44.2284,44.2631,44.2284,44.2631,232,0
+BUYZ.US,D,20250930,000000,43.575,44.23,43.49,43.7972,460,0
+BUYZ.US,D,20251001,000000,43.57,43.57,43.5106,43.5106,110,0
+BUYZ.US,D,20251003,000000,43.9,43.9,43.7601,43.7792,1046,0
+BUYZ.US,D,20251006,000000,43.9912,43.9912,43.7995,43.7995,602,0
+BUYZ.US,D,20251007,000000,43.95,44.0099,43.37,43.6746,1021,0
+BUYZ.US,D,20251008,000000,43.79,43.9901,43.79,43.9901,1351,0
+BUYZ.US,D,20251009,000000,43.77,43.77,43.7582,43.7582,493,0
+BUYZ.US,D,20251010,000000,43.5815,43.5815,41.9939,41.9939,363,0
+BUYZ.US,D,20251014,000000,42.485,42.75,42.485,42.6192,260,0
+BUYZ.US,D,20251016,000000,42.715,42.77,41.92,41.9373,1800,0
+BUYZ.US,D,20251017,000000,41.765,41.94,41.7,41.94,478,0
+BUYZ.US,D,20251024,000000,42.97,43.17,42.97,42.9879,493,0
+BUYZ.US,D,20251027,000000,43.6888,43.6888,43.6544,43.6544,763,0
+BUYZ.US,D,20251029,000000,43.4706,43.58,43.1283,43.3,860,0
+BUYZ.US,D,20251103,000000,42.2501,42.4548,42.2501,42.4548,1103,0
+BUYZ.US,D,20251105,000000,41.82,41.82,41.6646,41.6646,170,0
+BUYZ.US,D,20251107,000000,39.98,40.5366,39.62,40.5366,2374,0
+BUYZ.US,D,20251110,000000,41.25,41.3354,41.13,41.3354,2406,0
+BUYZ.US,D,20251112,000000,41.15,41.15,40.8422,40.8422,1043,0
+BUYZ.US,D,20251113,000000,39.5412,40.65,39.5412,39.695,958,0
+BUYZ.US,D,20251114,000000,39.38,39.84,39.38,39.4935,269,0
+BUYZ.US,D,20251117,000000,39.18,39.18,38.76,38.895,1600,0
+BUYZ.US,D,20251118,000000,38.35,38.6217,38.35,38.6217,413,0
+BUYZ.US,D,20251121,000000,37.28,37.7646,37.28,37.7646,317,0
+BUYZ.US,D,20251124,000000,38.4255,38.4255,38.425,38.425,653,0
+BUYZ.US,D,20251125,000000,38.5555,38.5555,38.555,38.555,259,0
+BUYZ.US,D,20251126,000000,39.69,39.75,39.6164,39.6164,556,0
+BUYZ.US,D,20251128,000000,39.9999,39.9999,39.9949,39.9949,146,0
+BUYZ.US,D,20251201,000000,40.115,40.115,39.7877,39.7877,321,0
+BUYZ.US,D,20251202,000000,40.135,40.4412,40.135,40.3484,1244,0
+BUYZ.US,D,20251203,000000,40.27,40.5256,40.27,40.5256,294,0
+BUYZ.US,D,20251204,000000,40.31,40.6636,40.31,40.6636,411,0
+BUYZ.US,D,20251205,000000,40.7198,40.7198,40.6941,40.6941,522,0
+BUYZ.US,D,20251208,000000,40.65,40.65,40.565,40.565,141,0
+BUYZ.US,D,20251209,000000,40.76,40.95,40.76,40.9006,1267,0
+BUYZ.US,D,20251210,000000,40.62,40.849,40.62,40.849,2628,0
+BUYZ.US,D,20251211,000000,40.8,40.9399,40.8,40.893,1989,0
+BUYZ.US,D,20251212,000000,40.36,40.4148,40.36,40.4148,363,0
+BUYZ.US,D,20251217,000000,40.32,40.375,39.6457,39.6457,1717,0
+BUYZ.US,D,20251219,000000,40.715,40.715,40.7062,40.7062,212,0
+BUYZ.US,D,20251222,000000,40.801,40.8508,40.801,40.8508,221,0
+BUYZ.US,D,20251223,000000,40.5045,40.505,40.5045,40.505,371,0
+BUYZ.US,D,20251226,000000,40.9595,40.9698,40.9595,40.9698,230,0
+BUYZ.US,D,20251229,000000,40.68,40.7823,40.68,40.7823,547,0
+BUYZ.US,D,20260102,000000,39.58,39.5801,39.56,39.56,327,0
+BUYZ.US,D,20260105,000000,40.58,40.85,40.58,40.7746,1946,0
+BUYZ.US,D,20260106,000000,41,41.1666,40.67,41.1666,1561,0
+BUYZ.US,D,20260107,000000,41.15,41.155,41.1146,41.1146,414,0
+BUYZ.US,D,20260109,000000,40.9,40.981,40.84,40.981,5941,0
+BUYZ.US,D,20260114,000000,39.805,39.9404,39.805,39.9404,502,0
+BUYZ.US,D,20260120,000000,38.805,38.805,38.3,38.3601,5543,0
+BUYZ.US,D,20260121,000000,38.45,38.45,38.25,38.3158,928,0
+BUYZ.US,D,20260122,000000,38.635,38.635,38.49,38.5928,8349,0
+BUYZ.US,D,20260123,000000,38.72,38.72,38.695,38.695,602,0
+BUYZ.US,D,20260126,000000,38.8,38.8456,38.7455,38.7455,573,0
+BUYZ.US,D,20260127,000000,38.745,38.75,38.74,38.75,465,0
+BUYZ.US,D,20260128,000000,38.69,38.69,38.3925,38.3925,848,0
+BUYZ.US,D,20260129,000000,38.405,38.6167,38.405,38.6167,390,0
+BUYZ.US,D,20260202,000000,37.58,37.5801,37.4523,37.4523,509,0
+BUYZ.US,D,20260203,000000,35.85,35.955,35.7501,35.955,978,0
+BUYZ.US,D,20260204,000000,34.83,35.0176,34.6214,35.0176,1209,0
+BUYZ.US,D,20260205,000000,34.05,34.1244,34.05,34.1244,1007,0
+BUYZ.US,D,20260206,000000,34.16,34.4013,34.16,34.4013,1419,0
+BUYZ.US,D,20260210,000000,35.24,35.73,35.24,35.243,1511,0
+BUYZ.US,D,20260211,000000,33.83,34.1916,33.83,34.1916,1810,0
+BUYZ.US,D,20260212,000000,33.28,33.28,32.4615,32.4615,490,0
+BUYZ.US,D,20260213,000000,32.52,32.6601,32.52,32.603,1487,0
+BUYZ.US,D,20260218,000000,33,33.61,33,33.5701,685,0

daily/us/nyse etfs/1/cgie.us.txt

@@ -0,0 +1,599 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGIE.US,D,20230929,000000,25.1399,25.14,24.8778,24.8778,14800,0
+CGIE.US,D,20231002,000000,24.75,24.75,24.52,24.5643,7620,0
+CGIE.US,D,20231003,000000,24.47,24.47,24.32,24.3615,37549,0
+CGIE.US,D,20231004,000000,24.41,24.51,24.325,24.4891,6204,0
+CGIE.US,D,20231005,000000,24.53,24.6745,24.53,24.6465,5189,0
+CGIE.US,D,20231006,000000,24.58,24.94,24.5488,24.8971,5489,0
+CGIE.US,D,20231009,000000,24.7,24.8676,24.68,24.8545,32531,0
+CGIE.US,D,20231010,000000,25.21,25.24,25.15,25.1645,8944,0
+CGIE.US,D,20231011,000000,25.3087,25.339,25.15,25.28,17052,0
+CGIE.US,D,20231012,000000,25.43,25.43,25.07,25.1233,16833,0
+CGIE.US,D,20231013,000000,25.0591,25.0591,24.87,24.8997,2488,0
+CGIE.US,D,20231016,000000,25.0023,25.05,25.0023,25.05,918,0
+CGIE.US,D,20231017,000000,24.7991,25.0481,24.7799,25.0002,9325,0
+CGIE.US,D,20231018,000000,24.71,24.71,24.515,24.5263,7628,0
+CGIE.US,D,20231019,000000,24.53,24.555,24.3643,24.3643,4215,0
+CGIE.US,D,20231020,000000,24.35,24.3797,24.258,24.258,195654,0
+CGIE.US,D,20231023,000000,24.21,24.38,24.21,24.2707,20613,0
+CGIE.US,D,20231024,000000,24.33,24.4035,24.33,24.4035,19971,0
+CGIE.US,D,20231025,000000,24.17,24.32,24.1588,24.1588,24852,0
+CGIE.US,D,20231026,000000,24.17,24.17,23.94,24.0141,6654,0
+CGIE.US,D,20231027,000000,24.09,24.1099,23.9,23.93,15023,0
+CGIE.US,D,20231030,000000,24.25,24.3,24.15,24.2824,35150,0
+CGIE.US,D,20231031,000000,24.26,24.3509,24.22,24.3509,5815,0
+CGIE.US,D,20231101,000000,24.45,24.5636,24.37,24.5636,4714,0
+CGIE.US,D,20231102,000000,24.99,25.05,24.96,25.0376,66139,0
+CGIE.US,D,20231103,000000,25.27,25.31,25.175,25.247,24158,0
+CGIE.US,D,20231106,000000,25.23,25.26,25.175,25.2072,4119,0
+CGIE.US,D,20231107,000000,25.07,25.1966,25.07,25.1672,16478,0
+CGIE.US,D,20231108,000000,25.2196,25.26,25.1,25.1701,35584,0
+CGIE.US,D,20231109,000000,25.44,25.44,25.1754,25.1754,56607,0
+CGIE.US,D,20231110,000000,25.19,25.4,25.105,25.3681,59107,0
+CGIE.US,D,20231113,000000,25.23,25.43,25.23,25.4084,23823,0
+CGIE.US,D,20231114,000000,25.8187,25.94,25.8187,25.9264,5456,0
+CGIE.US,D,20231115,000000,25.99,26.03,25.895,25.92,10960,0
+CGIE.US,D,20231116,000000,25.9,25.99,25.87,25.96,26043,0
+CGIE.US,D,20231117,000000,26.11,26.21,26.11,26.21,52968,0
+CGIE.US,D,20231120,000000,26.27,26.38,26.27,26.3511,15548,0
+CGIE.US,D,20231121,000000,26.37,26.37,26.29,26.3106,67018,0
+CGIE.US,D,20231122,000000,26.27,26.4,26.27,26.3881,51396,0
+CGIE.US,D,20231124,000000,26.44,26.5297,26.44,26.5297,12079,0
+CGIE.US,D,20231127,000000,26.47,26.4799,26.41,26.46,21644,0
+CGIE.US,D,20231128,000000,26.35,26.5,26.3499,26.43,20084,0
+CGIE.US,D,20231129,000000,26.52,26.61,26.48,26.5307,21199,0
+CGIE.US,D,20231130,000000,26.54,26.54,26.44,26.5096,18381,0
+CGIE.US,D,20231201,000000,26.4379,26.71,26.4379,26.7035,33413,0
+CGIE.US,D,20231204,000000,26.5499,26.5499,26.43,26.5338,17097,0
+CGIE.US,D,20231205,000000,26.3695,26.44,26.3695,26.38,25181,0
+CGIE.US,D,20231206,000000,26.53,26.54,26.36,26.37,18711,0
+CGIE.US,D,20231207,000000,26.33,26.509,26.31,26.45,20913,0
+CGIE.US,D,20231208,000000,26.48,26.56,26.45,26.549,107279,0
+CGIE.US,D,20231211,000000,26.51,26.641,26.51,26.63,24948,0
+CGIE.US,D,20231212,000000,26.63,26.72,26.55,26.7073,27417,0
+CGIE.US,D,20231213,000000,26.78,27.14,26.64,27.054,96167,0
+CGIE.US,D,20231214,000000,27.24,27.35,27.185,27.2739,22280,0
+CGIE.US,D,20231215,000000,27.175,27.24,27.08,27.0826,48552,0
+CGIE.US,D,20231218,000000,27.12,27.15,27.0804,27.1418,17661,0
+CGIE.US,D,20231219,000000,27.32,27.3592,27.29,27.3488,13544,0
+CGIE.US,D,20231220,000000,27.35,27.3995,27.06,27.06,24829,0
+CGIE.US,D,20231221,000000,27.46,27.48,27.31,27.47,33277,0
+CGIE.US,D,20231222,000000,27.5,27.5499,27.41,27.4909,39957,0
+CGIE.US,D,20231226,000000,27.54,27.63,27.515,27.6094,20644,0
+CGIE.US,D,20231227,000000,27.58,27.7,27.58,27.6824,23035,0
+CGIE.US,D,20231228,000000,27.7,27.82,27.6115,27.6115,23469,0
+CGIE.US,D,20231229,000000,27.72,27.72,27.58,27.6496,45163,0
+CGIE.US,D,20240102,000000,27.38,27.38,27.23,27.2414,572980,0
+CGIE.US,D,20240103,000000,27.02,27.05,26.8899,27.02,35337,0
+CGIE.US,D,20240104,000000,26.9932,27.12,26.99,27.03,111837,0
+CGIE.US,D,20240105,000000,27.0895,27.12,26.91,26.9295,25609,0
+CGIE.US,D,20240108,000000,27.04,27.25,27.04,27.25,543396,0
+CGIE.US,D,20240109,000000,27.07,27.15,27.05,27.1067,19025,0
+CGIE.US,D,20240110,000000,27.38,27.38,27.23,27.34,34554,0
+CGIE.US,D,20240111,000000,27.43,27.43,27.13,27.344,7425,0
+CGIE.US,D,20240112,000000,27.58,27.58,27.5,27.56,20143,0
+CGIE.US,D,20240116,000000,27.26,27.26,27.02,27.0688,45504,0
+CGIE.US,D,20240117,000000,26.69,26.79,26.615,26.79,14310,0
+CGIE.US,D,20240118,000000,26.95,27.1,26.91,27.0894,27246,0
+CGIE.US,D,20240119,000000,26.9568,27.17,26.9568,27.1694,71496,0
+CGIE.US,D,20240122,000000,27.25,27.26,27.16,27.21,46330,0
+CGIE.US,D,20240123,000000,27.02,27.12,26.98,27.12,22941,0
+CGIE.US,D,20240124,000000,27.36,27.4457,27.2987,27.2987,17856,0
+CGIE.US,D,20240125,000000,27.35,27.38,27.2872,27.3714,12238,0
+CGIE.US,D,20240126,000000,27.55,27.5545,27.48,27.5095,55672,0
+CGIE.US,D,20240129,000000,27.47,27.63,27.42,27.63,31325,0
+CGIE.US,D,20240130,000000,27.58,27.58,27.49,27.55,26954,0
+CGIE.US,D,20240131,000000,27.66,27.66,27.3579,27.365,18562,0
+CGIE.US,D,20240201,000000,27.58,27.76,27.52,27.7496,26262,0
+CGIE.US,D,20240202,000000,27.55,27.55,27.415,27.54,13409,0
+CGIE.US,D,20240205,000000,27.4,27.45,27.26,27.43,26126,0
+CGIE.US,D,20240206,000000,27.43,27.57,27.41,27.57,19516,0
+CGIE.US,D,20240207,000000,27.5699,27.6199,27.55,27.58,8516,0
+CGIE.US,D,20240208,000000,27.56,27.6,27.5299,27.577,24629,0
+CGIE.US,D,20240209,000000,27.6,27.76,27.6,27.75,76669,0
+CGIE.US,D,20240212,000000,27.745,27.81,27.69,27.7202,14961,0
+CGIE.US,D,20240213,000000,27.39,27.431,27.21,27.2856,18154,0
+CGIE.US,D,20240214,000000,27.54,27.7,27.52,27.7,7904,0
+CGIE.US,D,20240215,000000,27.88,27.95,27.83,27.9423,10206,0
+CGIE.US,D,20240216,000000,27.92,28.12,27.92,28.008,20331,0
+CGIE.US,D,20240220,000000,28.11,28.26,28.01,28.0902,32916,0
+CGIE.US,D,20240221,000000,28.05,28.14,28,28.14,17522,0
+CGIE.US,D,20240222,000000,28.37,28.495,28.351,28.49,73733,0
+CGIE.US,D,20240223,000000,28.53,28.5325,28.4454,28.48,14951,0
+CGIE.US,D,20240226,000000,28.54,28.54,28.47,28.5137,17093,0
+CGIE.US,D,20240227,000000,28.51,28.55,28.495,28.525,17185,0
+CGIE.US,D,20240228,000000,28.36,28.36,28.24,28.2762,38132,0
+CGIE.US,D,20240229,000000,28.2999,28.31,28.11,28.24,235433,0
+CGIE.US,D,20240301,000000,28.34,28.5699,28.31,28.5381,27850,0
+CGIE.US,D,20240304,000000,28.59,28.64,28.55,28.6008,26048,0
+CGIE.US,D,20240305,000000,28.61,28.61,28.375,28.46,28806,0
+CGIE.US,D,20240306,000000,28.75,28.85,28.69,28.7597,63294,0
+CGIE.US,D,20240307,000000,28.94,29.154,28.94,29.1055,114721,0
+CGIE.US,D,20240308,000000,29.22,29.22,28.93,28.9843,40559,0
+CGIE.US,D,20240311,000000,28.9,28.9,28.75,28.84,21219,0
+CGIE.US,D,20240312,000000,28.95,29.15,28.8438,29.15,29686,0
+CGIE.US,D,20240313,000000,29.22,29.26,29.15,29.196,54887,0
+CGIE.US,D,20240314,000000,29.24,29.24,28.89,29.02,234154,0
+CGIE.US,D,20240315,000000,29,29,28.8376,28.92,66227,0
+CGIE.US,D,20240318,000000,29.01,29.01,28.901,28.93,52705,0
+CGIE.US,D,20240319,000000,28.89,28.97,28.815,28.9,55660,0
+CGIE.US,D,20240320,000000,28.87,29.2,28.87,29.19,82402,0
+CGIE.US,D,20240321,000000,29.21,29.21,29.12,29.1268,101555,0
+CGIE.US,D,20240322,000000,29.1,29.1,28.96,29,94727,0
+CGIE.US,D,20240325,000000,28.93,28.96,28.88,28.89,70541,0
+CGIE.US,D,20240326,000000,29.03,29.05,28.9658,28.98,80941,0
+CGIE.US,D,20240327,000000,29.09,29.1119,28.985,29.1078,113805,0
+CGIE.US,D,20240328,000000,29.02,29.03,28.975,29.0099,36253,0
+CGIE.US,D,20240401,000000,29.16,29.16,28.92,28.9696,73181,0
+CGIE.US,D,20240402,000000,28.74,28.74,28.5906,28.6888,70995,0
+CGIE.US,D,20240403,000000,28.6,28.88,28.6,28.81,43841,0
+CGIE.US,D,20240404,000000,28.99,28.99,28.5,28.5299,24112,0
+CGIE.US,D,20240405,000000,28.5,28.69,28.4801,28.66,32046,0
+CGIE.US,D,20240408,000000,28.74,28.81,28.7268,28.73,62855,0
+CGIE.US,D,20240409,000000,28.9,28.9,28.6,28.7406,58116,0
+CGIE.US,D,20240410,000000,28.39,28.48,28.325,28.41,41342,0
+CGIE.US,D,20240411,000000,28.56,28.59,28.25,28.5605,53305,0
+CGIE.US,D,20240412,000000,28.32,28.36,28.068,28.0907,139981,0
+CGIE.US,D,20240415,000000,28.46,28.46,27.9799,28.01,20435,0
+CGIE.US,D,20240416,000000,27.87,27.94,27.79,27.82,31416,0
+CGIE.US,D,20240417,000000,27.95,27.95,27.67,27.7908,41377,0
+CGIE.US,D,20240418,000000,27.77,27.85,27.67,27.6854,32152,0
+CGIE.US,D,20240419,000000,27.68,27.73,27.51,27.57,71074,0
+CGIE.US,D,20240422,000000,27.67,27.98,27.67,27.87,44157,0
+CGIE.US,D,20240423,000000,28.06,28.27,28.02,28.25,105867,0
+CGIE.US,D,20240424,000000,28.31,28.31,28.04,28.1589,49935,0
+CGIE.US,D,20240425,000000,27.79,28.13,27.78,28.11,20331,0
+CGIE.US,D,20240426,000000,28.19,28.3893,28.19,28.3487,62673,0
+CGIE.US,D,20240429,000000,28.37,28.4,28.3,28.37,152936,0
+CGIE.US,D,20240430,000000,28.35,28.35,28.0212,28.0212,42238,0
+CGIE.US,D,20240501,000000,28.07,28.29,27.9,27.98,68159,0
+CGIE.US,D,20240502,000000,28.31,28.3889,28.12,28.3284,47913,0
+CGIE.US,D,20240503,000000,28.68,28.75,28.55,28.6899,59906,0
+CGIE.US,D,20240506,000000,28.78,28.86,28.76,28.86,81556,0
+CGIE.US,D,20240507,000000,28.94,28.98,28.88,28.9,47162,0
+CGIE.US,D,20240508,000000,28.88,28.98,28.88,28.9519,26097,0
+CGIE.US,D,20240509,000000,28.98,29.15,28.95,29.1398,43423,0
+CGIE.US,D,20240510,000000,29.19,29.21,29.12,29.1439,27147,0
+CGIE.US,D,20240513,000000,29.23,29.23,29.1,29.1203,17957,0
+CGIE.US,D,20240514,000000,29.2,29.28,29.16,29.28,26488,0
+CGIE.US,D,20240515,000000,29.41,29.5977,29.38,29.5977,48936,0
+CGIE.US,D,20240516,000000,29.54,29.56,29.456,29.4691,41721,0
+CGIE.US,D,20240517,000000,29.51,29.57,29.44,29.57,28651,0
+CGIE.US,D,20240520,000000,29.58,29.7099,29.58,29.63,18961,0
+CGIE.US,D,20240521,000000,29.49,29.56,29.47,29.55,25548,0
+CGIE.US,D,20240522,000000,29.41,29.42,29.23,29.299,38185,0
+CGIE.US,D,20240523,000000,29.61,29.61,29.18,29.25,35047,0
+CGIE.US,D,20240524,000000,29.36,29.47,29.33,29.4478,36411,0
+CGIE.US,D,20240528,000000,29.49,29.49,29.2483,29.3498,25743,0
+CGIE.US,D,20240529,000000,28.94,28.99,28.88,28.89,37250,0
+CGIE.US,D,20240530,000000,28.97,29.1268,28.97,29.02,28816,0
+CGIE.US,D,20240531,000000,29.2,29.27,29.0314,29.27,48336,0
+CGIE.US,D,20240603,000000,29.35,29.38,29.19,29.3313,38768,0
+CGIE.US,D,20240604,000000,29.39,29.43,29.28,29.4146,58439,0
+CGIE.US,D,20240605,000000,29.68,29.72,29.5,29.7193,48481,0
+CGIE.US,D,20240606,000000,29.74,29.7893,29.71,29.784,22712,0
+CGIE.US,D,20240607,000000,29.54,29.63,29.49,29.5002,28410,0
+CGIE.US,D,20240610,000000,29.39,29.58,29.31,29.55,20416,0
+CGIE.US,D,20240611,000000,29.2,29.29,29.16,29.2448,123829,0
+CGIE.US,D,20240612,000000,29.72,29.7964,29.57,29.64,48022,0
+CGIE.US,D,20240613,000000,29.52,29.52,29.16,29.28,86570,0
+CGIE.US,D,20240614,000000,28.93,28.97,28.79,28.9255,36990,0
+CGIE.US,D,20240617,000000,28.94,29.11,28.85,29.08,89117,0
+CGIE.US,D,20240618,000000,29.07,29.17,29.06,29.15,30663,0
+CGIE.US,D,20240620,000000,29.15,29.23,29.1,29.17,54543,0
+CGIE.US,D,20240621,000000,28.99,29.05,28.94,28.99,35967,0
+CGIE.US,D,20240624,000000,29.18,29.28,29.0899,29.09,28136,0
+CGIE.US,D,20240625,000000,29.07,29.23,29.0201,29.21,59167,0
+CGIE.US,D,20240626,000000,29.04,29.068,28.95,29.0503,138851,0
+CGIE.US,D,20240627,000000,29.05,29.1015,28.93,28.97,46970,0
+CGIE.US,D,20240628,000000,28.67,28.75,28.59,28.6478,17763,0
+CGIE.US,D,20240701,000000,28.88,28.88,28.6325,28.73,46607,0
+CGIE.US,D,20240702,000000,28.59,28.85,28.59,28.8,118953,0
+CGIE.US,D,20240703,000000,29.08,29.1867,29.07,29.1867,24788,0
+CGIE.US,D,20240705,000000,29.36,29.3799,29.152,29.3642,32971,0
+CGIE.US,D,20240708,000000,29.4,29.41,29.2475,29.25,101090,0
+CGIE.US,D,20240709,000000,29.25,29.25,29.045,29.1,37660,0
+CGIE.US,D,20240710,000000,29.26,29.46,29.25,29.45,24647,0
+CGIE.US,D,20240711,000000,29.66,29.71,29.4872,29.52,35168,0
+CGIE.US,D,20240712,000000,29.71,29.94,29.71,29.8214,42251,0
+CGIE.US,D,20240715,000000,29.74,29.74,29.493,29.51,45495,0
+CGIE.US,D,20240716,000000,29.5,29.71,29.5,29.7,185048,0
+CGIE.US,D,20240717,000000,29.38,29.43,29.27,29.32,38517,0
+CGIE.US,D,20240718,000000,29.44,29.44,28.95,29.01,121809,0
+CGIE.US,D,20240719,000000,28.94,28.97,28.86,28.8717,11856,0
+CGIE.US,D,20240722,000000,29.13,29.2,29.05,29.18,70101,0
+CGIE.US,D,20240723,000000,29.08,29.14,29.02,29.0607,132915,0
+CGIE.US,D,20240724,000000,28.9,28.9,28.5976,28.5976,122624,0
+CGIE.US,D,20240725,000000,28.31,28.6,28.19,28.36,112702,0
+CGIE.US,D,20240726,000000,28.64,28.83,28.64,28.7497,27266,0
+CGIE.US,D,20240729,000000,28.7,28.7,28.56,28.62,72352,0
+CGIE.US,D,20240730,000000,28.77,28.78,28.5699,28.7056,39320,0
+CGIE.US,D,20240731,000000,29.19,29.29,29.07,29.1904,37292,0
+CGIE.US,D,20240801,000000,28.93,29,28.36,28.491,73211,0
+CGIE.US,D,20240802,000000,28.18,28.19,27.9,28.1162,28551,0
+CGIE.US,D,20240805,000000,27.14,27.87,27.14,27.67,193105,0
+CGIE.US,D,20240806,000000,27.54,27.98,27.51,27.83,130431,0
+CGIE.US,D,20240807,000000,28.25,28.3,27.81,27.8271,92117,0
+CGIE.US,D,20240808,000000,28.14,28.36,28.03,28.3279,54483,0
+CGIE.US,D,20240809,000000,28.23,28.41,28.23,28.4,17249,0
+CGIE.US,D,20240812,000000,28.4,28.48,28.36,28.4006,46871,0
+CGIE.US,D,20240813,000000,28.63,28.93,28.6262,28.92,51224,0
+CGIE.US,D,20240814,000000,28.92,28.96,28.85,28.94,30759,0
+CGIE.US,D,20240815,000000,29.14,29.2963,29.14,29.2527,51935,0
+CGIE.US,D,20240816,000000,29.26,29.4449,29.26,29.3899,51200,0
+CGIE.US,D,20240819,000000,29.54,29.695,29.4941,29.69,40439,0
+CGIE.US,D,20240820,000000,29.64,29.7,29.55,29.59,112370,0
+CGIE.US,D,20240821,000000,29.74,29.92,29.72,29.87,43667,0
+CGIE.US,D,20240822,000000,30,30,29.67,29.69,377968,0
+CGIE.US,D,20240823,000000,29.89,30.16,29.87,30.15,58326,0
+CGIE.US,D,20240826,000000,30.09,30.09,29.9787,29.9862,19545,0
+CGIE.US,D,20240827,000000,30.05,30.1999,30.04,30.17,31287,0
+CGIE.US,D,20240828,000000,30.09,30.13,29.9037,29.9983,34387,0
+CGIE.US,D,20240829,000000,30.19,30.3173,30.09,30.12,55320,0
+CGIE.US,D,20240830,000000,30.24,30.27,30.03,30.2,56378,0
+CGIE.US,D,20240903,000000,30.01,30.01,29.5335,29.5545,62967,0
+CGIE.US,D,20240904,000000,29.37,29.6,29.26,29.48,55194,0
+CGIE.US,D,20240905,000000,29.42,29.47,29.325,29.45,75276,0
+CGIE.US,D,20240906,000000,29.4,29.4,28.875,28.9168,41926,0
+CGIE.US,D,20240909,000000,29.23,29.363916,29.185,29.23,56472,0
+CGIE.US,D,20240910,000000,29.18,29.18,28.965,29.14,46234,0
+CGIE.US,D,20240911,000000,29.25,29.48,28.9552,29.45,25129,0
+CGIE.US,D,20240912,000000,29.43,29.67,29.37,29.6687,13773,0
+CGIE.US,D,20240913,000000,29.72,29.8,29.69,29.7325,24632,0
+CGIE.US,D,20240916,000000,29.78,29.9,29.75,29.885,408344,0
+CGIE.US,D,20240917,000000,29.85,29.85,29.62,29.6754,44651,0
+CGIE.US,D,20240918,000000,29.67,29.9604,29.5,29.555,50865,0
+CGIE.US,D,20240919,000000,30.14,30.3,30.01,30.23,64481,0
+CGIE.US,D,20240920,000000,30.09,30.09,29.817,29.8904,75178,0
+CGIE.US,D,20240923,000000,29.93,30.01,29.89,29.98,62298,0
+CGIE.US,D,20240924,000000,30.11,30.24,30.0399,30.23,64360,0
+CGIE.US,D,20240925,000000,30.3,30.3,30.06,30.0811,82951,0
+CGIE.US,D,20240926,000000,30.68,30.7799,30.5599,30.72,57662,0
+CGIE.US,D,20240927,000000,30.78,30.78,30.48,30.49,33254,0
+CGIE.US,D,20240930,000000,30.53,30.53,30.195,30.36,36493,0
+CGIE.US,D,20241001,000000,30.43,30.43,30.07,30.22,89108,0
+CGIE.US,D,20241002,000000,30.16,30.21,30.04,30.21,47343,0
+CGIE.US,D,20241003,000000,29.91,29.99,29.83,29.9,56230,0
+CGIE.US,D,20241004,000000,29.94,30.1,29.94,30.1,61033,0
+CGIE.US,D,20241007,000000,30.02,30.03,29.84,29.93,43181,0
+CGIE.US,D,20241008,000000,29.9,29.94,29.8299,29.93,44027,0
+CGIE.US,D,20241009,000000,29.8,29.96,29.7591,29.9452,64930,0
+CGIE.US,D,20241010,000000,29.81,29.84,29.67,29.84,34413,0
+CGIE.US,D,20241011,000000,29.85,30.0574,29.85,30.0389,79156,0
+CGIE.US,D,20241014,000000,29.98,30.16,29.96,30.12,109949,0
+CGIE.US,D,20241015,000000,29.99,30.01,29.53,29.57,41439,0
+CGIE.US,D,20241016,000000,29.59,29.61,29.53,29.5605,41829,0
+CGIE.US,D,20241017,000000,29.73,29.73,29.594,29.5996,52722,0
+CGIE.US,D,20241018,000000,29.78,29.83,29.7,29.8,131855,0
+CGIE.US,D,20241021,000000,29.61,29.67,29.4499,29.5,34474,0
+CGIE.US,D,20241022,000000,29.43,29.45,29.3657,29.44,44298,0
+CGIE.US,D,20241023,000000,29.16,29.23,29.0709,29.13,34690,0
+CGIE.US,D,20241024,000000,29.36,29.36,29.182,29.2804,53287,0
+CGIE.US,D,20241025,000000,29.35,29.3999,29.17,29.2,31121,0
+CGIE.US,D,20241028,000000,29.31,29.4079,29.245,29.379,49207,0
+CGIE.US,D,20241029,000000,29.23,29.29,29.2,29.24,37948,0
+CGIE.US,D,20241030,000000,28.93,29.13,28.91,29.03,51680,0
+CGIE.US,D,20241031,000000,28.82,28.82,28.54,28.7144,51614,0
+CGIE.US,D,20241101,000000,28.92,28.98,28.81,28.85,48957,0
+CGIE.US,D,20241104,000000,28.94,29.05,28.8699,28.8718,69826,0
+CGIE.US,D,20241105,000000,28.92,29.17,28.92,29.1457,76958,0
+CGIE.US,D,20241106,000000,28.82,28.87,28.6899,28.84,127818,0
+CGIE.US,D,20241107,000000,29.07,29.195,29.01,29.18,58180,0
+CGIE.US,D,20241108,000000,28.97,28.97,28.74,28.85,31245,0
+CGIE.US,D,20241111,000000,28.95,28.95,28.84,28.89,50462,0
+CGIE.US,D,20241112,000000,28.5494,28.58,28.195,28.34,35857,0
+CGIE.US,D,20241113,000000,28.13,28.15,27.93,28.0822,50586,0
+CGIE.US,D,20241114,000000,28.26,28.269,28.08,28.08,82154,0
+CGIE.US,D,20241115,000000,27.94,27.99,27.84,27.8949,87507,0
+CGIE.US,D,20241118,000000,27.8434,28.0599,27.82,28.0142,72767,0
+CGIE.US,D,20241119,000000,27.7822,28.001,27.73,27.98,90780,0
+CGIE.US,D,20241120,000000,27.99,27.99,27.76,27.94,53903,0
+CGIE.US,D,20241121,000000,27.88,28.04,27.88,28.015,79138,0
+CGIE.US,D,20241122,000000,28.02,28.11,27.97,28.08,37975,0
+CGIE.US,D,20241125,000000,28.26,28.26,28.0599,28.15,39985,0
+CGIE.US,D,20241126,000000,28.1,28.1,27.93,28.0103,47117,0
+CGIE.US,D,20241127,000000,28.13,28.1767,28.1,28.16,34521,0
+CGIE.US,D,20241129,000000,28.29,28.5452,28.2396,28.5452,21254,0
+CGIE.US,D,20241202,000000,28.645,28.8,28.539,28.76,87282,0
+CGIE.US,D,20241203,000000,28.95,29.02,28.84,28.96,48917,0
+CGIE.US,D,20241204,000000,28.99,29.105,28.9863,29.06,77039,0
+CGIE.US,D,20241205,000000,29.09,29.119,29.0375,29.08,85015,0
+CGIE.US,D,20241206,000000,29.17,29.19,29.06,29.0994,36182,0
+CGIE.US,D,20241209,000000,29.205,29.2588,29.03,29.06,45120,0
+CGIE.US,D,20241210,000000,28.89,28.95,28.76,28.76,72197,0
+CGIE.US,D,20241211,000000,28.82,28.9289,28.79,28.8817,75946,0
+CGIE.US,D,20241212,000000,28.765,28.84,28.6399,28.6531,339595,0
+CGIE.US,D,20241213,000000,28.64,28.67,28.4591,28.54,115146,0
+CGIE.US,D,20241216,000000,28.48,28.58,28.48,28.49,102185,0
+CGIE.US,D,20241217,000000,28.45,28.5498,28.44,28.4514,131065,0
+CGIE.US,D,20241218,000000,28.49,28.5089,27.76,27.78,248597,0
+CGIE.US,D,20241219,000000,27.93,27.93,27.705,27.72,195427,0
+CGIE.US,D,20241220,000000,27.32,27.78,27.317,27.595,247489,0
+CGIE.US,D,20241223,000000,27.6162,27.76,27.48,27.73,196983,0
+CGIE.US,D,20241224,000000,27.73,27.83,27.65,27.83,79227,0
+CGIE.US,D,20241226,000000,27.726,27.84,27.71,27.82,111554,0
+CGIE.US,D,20241227,000000,27.8,27.81,27.6599,27.77,144274,0
+CGIE.US,D,20241230,000000,27.5,27.6,27.4,27.5,346784,0
+CGIE.US,D,20241231,000000,27.64,27.64,27.451569,27.51,206409,0
+CGIE.US,D,20250102,000000,27.574,27.63,27.37,27.47,155450,0
+CGIE.US,D,20250103,000000,27.52,27.5714,27.43,27.56,114607,0
+CGIE.US,D,20250106,000000,27.7299,27.965,27.72,27.81,142052,0
+CGIE.US,D,20250107,000000,28.03,28.03,27.715,27.76,148265,0
+CGIE.US,D,20250108,000000,27.54,27.72,27.54,27.695,122581,0
+CGIE.US,D,20250110,000000,27.535,27.61,27.3,27.37,105810,0
+CGIE.US,D,20250113,000000,27.04,27.23,27.01,27.22,133754,0
+CGIE.US,D,20250114,000000,27.325,27.365,27.17,27.33,174058,0
+CGIE.US,D,20250115,000000,27.6072,27.6295,27.47,27.57,127654,0
+CGIE.US,D,20250116,000000,27.73,27.89,27.7048,27.82,118516,0
+CGIE.US,D,20250117,000000,27.94,28.03,27.86,27.9,140751,0
+CGIE.US,D,20250121,000000,28.29,28.455,28.24,28.45,321471,0
+CGIE.US,D,20250122,000000,28.54,28.58,28.485,28.485,82240,0
+CGIE.US,D,20250123,000000,28.53,28.75,28.53,28.74,58168,0
+CGIE.US,D,20250124,000000,28.91,28.9797,28.87,28.895,86880,0
+CGIE.US,D,20250127,000000,28.62,28.75,28.62,28.75,129282,0
+CGIE.US,D,20250128,000000,28.74,28.855,28.66,28.83,104591,0
+CGIE.US,D,20250129,000000,28.829,28.86,28.7,28.78,76316,0
+CGIE.US,D,20250130,000000,28.99,29.1999,28.95,29.06,133061,0
+CGIE.US,D,20250131,000000,29.05,29.17,28.785,28.81,100606,0
+CGIE.US,D,20250203,000000,28.33,28.54,28.24,28.41,320565,0
+CGIE.US,D,20250204,000000,28.6298,28.7799,28.59,28.75,141714,0
+CGIE.US,D,20250205,000000,28.8718,29.04,28.85,29.01,189283,0
+CGIE.US,D,20250206,000000,28.995,29.1398,28.99,29.07,118251,0
+CGIE.US,D,20250207,000000,29.09,29.12,28.76,28.84,82418,0
+CGIE.US,D,20250210,000000,28.93,29.01,28.92,29,64021,0
+CGIE.US,D,20250211,000000,28.99,29.23,28.99,29.19,77063,0
+CGIE.US,D,20250212,000000,29.03,29.35,28.9532,29.31,104215,0
+CGIE.US,D,20250213,000000,29.315,29.56,29.29,29.54,218202,0
+CGIE.US,D,20250214,000000,29.67,29.7,29.57,29.57,282941,0
+CGIE.US,D,20250218,000000,29.7737,29.86,29.7401,29.82,95865,0
+CGIE.US,D,20250219,000000,29.51,29.54,29.42,29.5,85334,0
+CGIE.US,D,20250220,000000,29.47,29.55,29.3865,29.54,169338,0
+CGIE.US,D,20250221,000000,29.62,29.65,29.3399,29.41,140964,0
+CGIE.US,D,20250224,000000,29.4761,29.48,29.265,29.3088,149160,0
+CGIE.US,D,20250225,000000,29.64,29.66,29.43,29.56,319423,0
+CGIE.US,D,20250226,000000,29.685,29.8397,29.546,29.62,99825,0
+CGIE.US,D,20250227,000000,29.7,29.7,29.375,29.39,115677,0
+CGIE.US,D,20250228,000000,29.31,29.485,29.18,29.47,95626,0
+CGIE.US,D,20250303,000000,30.09,30.1,29.645,29.805,164372,0
+CGIE.US,D,20250304,000000,29.567,30.2,29.3911,29.89,221566,0
+CGIE.US,D,20250305,000000,30.28,30.64,30.24,30.58,154660,0
+CGIE.US,D,20250306,000000,30.21,30.43,30.08,30.1,110880,0
+CGIE.US,D,20250307,000000,30.11,30.36,30.02,30.33,165005,0
+CGIE.US,D,20250310,000000,29.82,29.8646,29.33,29.52,171829,0
+CGIE.US,D,20250311,000000,29.64,29.65,29.31,29.52,212220,0
+CGIE.US,D,20250312,000000,29.719,29.7734,29.53,29.75,315306,0
+CGIE.US,D,20250313,000000,29.5,29.5828,29.39,29.46,195706,0
+CGIE.US,D,20250314,000000,29.78,30.06,29.75,30.05,244156,0
+CGIE.US,D,20250317,000000,30.1232,30.39,30.1,30.34,186835,0
+CGIE.US,D,20250318,000000,30.3,30.33,30.1201,30.31,183872,0
+CGIE.US,D,20250319,000000,30.259,30.56,30.22,30.47,206833,0
+CGIE.US,D,20250320,000000,30.07,30.3,30.07,30.28,160445,0
+CGIE.US,D,20250321,000000,29.96,30.0987,29.945,30.05,102693,0
+CGIE.US,D,20250324,000000,30.04,30.09,29.95,30.05,100135,0
+CGIE.US,D,20250325,000000,30.273,30.2999,30.1737,30.24,95143,0
+CGIE.US,D,20250326,000000,29.978,30.0599,29.735,29.78,387566,0
+CGIE.US,D,20250327,000000,29.74,29.91,29.71,29.84,248634,0
+CGIE.US,D,20250328,000000,29.66,29.69,29.49,29.57,143305,0
+CGIE.US,D,20250331,000000,29.15,29.37,29.05,29.32,83004,0
+CGIE.US,D,20250401,000000,29.375,29.5599,29.28,29.48,218633,0
+CGIE.US,D,20250402,000000,29.24,29.57,29.24,29.54,92248,0
+CGIE.US,D,20250403,000000,29.28,29.34,29.005,29.05,675822,0
+CGIE.US,D,20250404,000000,28.01,28.07,27.21,27.22,616751,0
+CGIE.US,D,20250407,000000,26.17,27.4512,26.1,26.44,1116823,0
+CGIE.US,D,20250408,000000,27.3885,27.44,26.14,26.4,560988,0
+CGIE.US,D,20250409,000000,26.46,28.44,26.3099,28.29,576407,0
+CGIE.US,D,20250410,000000,27.94,28.04,27.33,27.93,433473,0
+CGIE.US,D,20250411,000000,27.97,28.525,27.899,28.5,345477,0
+CGIE.US,D,20250414,000000,28.68,28.905,28.5,28.74,275524,0
+CGIE.US,D,20250415,000000,28.95,29.125,28.94,29.03,232003,0
+CGIE.US,D,20250416,000000,28.95,29.135,28.74,28.85,374447,0
+CGIE.US,D,20250417,000000,29.1,29.299,29.01,29.12,534269,0
+CGIE.US,D,20250421,000000,29.26,29.29,28.8,28.99,517079,0
+CGIE.US,D,20250422,000000,29.33,29.6599,29.32,29.56,286799,0
+CGIE.US,D,20250423,000000,29.865,30.01,29.645,29.71,230012,0
+CGIE.US,D,20250424,000000,29.86,30.16,29.84,30.16,257217,0
+CGIE.US,D,20250425,000000,30.2,30.36,30.14,30.36,304979,0
+CGIE.US,D,20250428,000000,30.36,30.51,30.295,30.51,142812,0
+CGIE.US,D,20250429,000000,30.48,30.617,30.47,30.57,184378,0
+CGIE.US,D,20250430,000000,30.466,30.74,30.34,30.68,221170,0
+CGIE.US,D,20250501,000000,30.8,30.84,30.59,30.66,338818,0
+CGIE.US,D,20250502,000000,31.19,31.313929,31.13,31.26,377626,0
+CGIE.US,D,20250505,000000,31.34,31.383,31.3,31.32,162280,0
+CGIE.US,D,20250506,000000,31.235,31.3296,31.19,31.24,256281,0
+CGIE.US,D,20250507,000000,31.11,31.17,30.99,31.1,217596,0
+CGIE.US,D,20250508,000000,31.219,31.25,31.025,31.06,483464,0
+CGIE.US,D,20250509,000000,31.24,31.26,31.075,31.16,324832,0
+CGIE.US,D,20250512,000000,31.13,31.32,31,31.32,295318,0
+CGIE.US,D,20250513,000000,31.31,31.49,31.285,31.43,503371,0
+CGIE.US,D,20250514,000000,31.53,31.56,31.305,31.34,263965,0
+CGIE.US,D,20250515,000000,31.61,31.74,31.535,31.74,330093,0
+CGIE.US,D,20250516,000000,31.8,31.85,31.67,31.85,288950,0
+CGIE.US,D,20250519,000000,31.84,32.13,31.84,32.13,116333,0
+CGIE.US,D,20250520,000000,32.18,32.29,32.175,32.29,464425,0
+CGIE.US,D,20250521,000000,32.33,32.43,32.08,32.12,289408,0
+CGIE.US,D,20250522,000000,32.02,32.24,31.98,32.16,340709,0
+CGIE.US,D,20250523,000000,31.82,32.15,31.81,32.09,183306,0
+CGIE.US,D,20250527,000000,32.57,32.625,32.505,32.58,251606,0
+CGIE.US,D,20250528,000000,32.3,32.329,32.1646,32.23,346703,0
+CGIE.US,D,20250529,000000,32.323,32.37,32.19,32.34,257176,0
+CGIE.US,D,20250530,000000,32.28,32.33,32.1,32.32,220245,0
+CGIE.US,D,20250602,000000,32.37,32.7,32.2635,32.7,328600,0
+CGIE.US,D,20250603,000000,32.37,32.525,32.34,32.5,239808,0
+CGIE.US,D,20250604,000000,32.5682,32.7399,32.5569,32.68,207104,0
+CGIE.US,D,20250605,000000,32.76,32.77,32.535,32.62,333494,0
+CGIE.US,D,20250606,000000,32.66,32.715,32.62,32.7,187594,0
+CGIE.US,D,20250609,000000,32.65,32.81,32.64,32.72,142297,0
+CGIE.US,D,20250610,000000,32.85,32.87,32.67,32.75,336960,0
+CGIE.US,D,20250611,000000,32.84,32.905,32.75,32.77,315409,0
+CGIE.US,D,20250612,000000,32.91,32.9977,32.87,32.96,162956,0
+CGIE.US,D,20250613,000000,32.51,32.685,32.425,32.52,213831,0
+CGIE.US,D,20250616,000000,32.75,32.91,32.64,32.67,193091,0
+CGIE.US,D,20250617,000000,32.48,32.52,32.205,32.24,168998,0
+CGIE.US,D,20250618,000000,32.34,32.5,32.25,32.34,335799,0
+CGIE.US,D,20250620,000000,32.24,32.29,31.97,31.98,288509,0
+CGIE.US,D,20250623,000000,31.71,32.19,31.69,32.19,273473,0
+CGIE.US,D,20250624,000000,32.425,32.65,32.3842,32.62,419231,0
+CGIE.US,D,20250625,000000,32.46,32.5,32.4,32.48,271423,0
+CGIE.US,D,20250626,000000,32.65,32.79,32.6,32.79,199337,0
+CGIE.US,D,20250627,000000,33.0293,33.195,32.97,33.13,369696,0
+CGIE.US,D,20250630,000000,32.81,32.9399,32.7546,32.92,203573,0
+CGIE.US,D,20250701,000000,32.715,32.8,32.61,32.72,647686,0
+CGIE.US,D,20250702,000000,32.51,32.76,32.4646,32.73,939241,0
+CGIE.US,D,20250703,000000,32.699,32.805,32.69,32.76,206383,0
+CGIE.US,D,20250707,000000,32.62,32.68,32.41,32.51,301104,0
+CGIE.US,D,20250708,000000,32.6,32.75,32.555,32.75,451415,0
+CGIE.US,D,20250709,000000,32.83,33,32.805,33,255626,0
+CGIE.US,D,20250710,000000,32.9,32.92,32.775,32.92,220105,0
+CGIE.US,D,20250711,000000,32.6873,32.6899,32.5831,32.62,259554,0
+CGIE.US,D,20250714,000000,32.4901,32.68,32.4858,32.66,324591,0
+CGIE.US,D,20250715,000000,32.63,32.65,32.31,32.34,270994,0
+CGIE.US,D,20250716,000000,32.36,32.51,32.265,32.51,302575,0
+CGIE.US,D,20250717,000000,32.5,32.67,32.5,32.66,249120,0
+CGIE.US,D,20250718,000000,32.67,32.68,32.4767,32.51,221377,0
+CGIE.US,D,20250721,000000,32.61,32.775,32.565,32.65,258272,0
+CGIE.US,D,20250722,000000,32.57,32.6791,32.425,32.66,407829,0
+CGIE.US,D,20250723,000000,33.01,33.38,32.975,33.38,577554,0
+CGIE.US,D,20250724,000000,33.2,33.2547,33.15,33.16,307168,0
+CGIE.US,D,20250725,000000,32.9,33.09,32.85,33.09,371569,0
+CGIE.US,D,20250728,000000,32.8,32.82,32.535,32.6,204802,0
+CGIE.US,D,20250729,000000,32.57,32.6075,32.47,32.51,301382,0
+CGIE.US,D,20250730,000000,32.43,32.51,32.2,32.33,200155,0
+CGIE.US,D,20250731,000000,32.26,32.28,31.94,32,274404,0
+CGIE.US,D,20250801,000000,31.81,31.8242,31.605,31.82,508175,0
+CGIE.US,D,20250804,000000,32.2,32.32,32.15,32.32,192957,0
+CGIE.US,D,20250805,000000,32.31,32.32,32.15,32.26,249311,0
+CGIE.US,D,20250806,000000,32.42,32.54,32.335,32.54,199841,0
+CGIE.US,D,20250807,000000,32.87,32.9,32.585,32.76,454566,0
+CGIE.US,D,20250808,000000,32.81,32.915,32.78,32.88,213873,0
+CGIE.US,D,20250811,000000,32.75,32.7699,32.655,32.7,194584,0
+CGIE.US,D,20250812,000000,32.67,32.98,32.67,32.98,307542,0
+CGIE.US,D,20250813,000000,33.12,33.165,33.075,33.16,258695,0
+CGIE.US,D,20250814,000000,32.99,33.155,32.98,33.15,223614,0
+CGIE.US,D,20250815,000000,33.25,33.3,33.22,33.29,730563,0
+CGIE.US,D,20250818,000000,33.2381,33.295,33.18,33.29,159491,0
+CGIE.US,D,20250819,000000,33.32,33.345,33.175,33.22,239999,0
+CGIE.US,D,20250820,000000,33.28,33.31,33.165,33.26,358255,0
+CGIE.US,D,20250821,000000,33.0905,33.14,33.02,33.07,268557,0
+CGIE.US,D,20250822,000000,33.15,33.575,33.1411,33.53,229123,0
+CGIE.US,D,20250825,000000,33.44,33.48,33.16,33.16,209578,0
+CGIE.US,D,20250826,000000,33.07,33.17,33.055,33.16,324463,0
+CGIE.US,D,20250827,000000,32.8601,33.06,32.8299,33.06,309061,0
+CGIE.US,D,20250828,000000,33.09,33.1773,33.078,33.15,309933,0
+CGIE.US,D,20250829,000000,32.96,32.96,32.8314,32.89,215630,0
+CGIE.US,D,20250902,000000,32.41,32.625,32.37,32.59,311959,0
+CGIE.US,D,20250903,000000,32.55,32.7,32.505,32.7,208410,0
+CGIE.US,D,20250904,000000,32.71,32.91,32.6837,32.88,361816,0
+CGIE.US,D,20250905,000000,33.14,33.19,32.87,32.99,329845,0
+CGIE.US,D,20250908,000000,33.2055,33.33,33.1443,33.33,233134,0
+CGIE.US,D,20250909,000000,33.15,33.21,33.09,33.21,226400,0
+CGIE.US,D,20250910,000000,33.32,33.365,33.16,33.21,182121,0
+CGIE.US,D,20250911,000000,33.39,33.62,33.39,33.62,415584,0
+CGIE.US,D,20250912,000000,33.51,33.56,33.435,33.51,246300,0
+CGIE.US,D,20250915,000000,33.71,33.79,33.665,33.79,162170,0
+CGIE.US,D,20250916,000000,33.78,33.81,33.6,33.73,250021,0
+CGIE.US,D,20250917,000000,33.75,33.88,33.47,33.62,297328,0
+CGIE.US,D,20250918,000000,33.72,33.9,33.635,33.85,367514,0
+CGIE.US,D,20250919,000000,33.659,33.665,33.52,33.59,168258,0
+CGIE.US,D,20250922,000000,33.59,33.7789,33.525,33.75,659823,0
+CGIE.US,D,20250923,000000,33.84,33.88,33.66,33.72,372568,0
+CGIE.US,D,20250924,000000,33.51,33.575,33.41,33.47,351265,0
+CGIE.US,D,20250925,000000,33.2,33.23,33.08,33.22,249537,0
+CGIE.US,D,20250926,000000,33.37,33.48,33.29,33.48,342272,0
+CGIE.US,D,20250929,000000,33.58,33.61,33.4851,33.56,158223,0
+CGIE.US,D,20250930,000000,33.59,33.785,33.56,33.72,229366,0
+CGIE.US,D,20251001,000000,33.95,34.11,33.92,34.07,634667,0
+CGIE.US,D,20251002,000000,34.27,34.3,34,34.17,261663,0
+CGIE.US,D,20251003,000000,34.44,34.52,34.38,34.48,402302,0
+CGIE.US,D,20251006,000000,34.56,34.61,34.52,34.55,232556,0
+CGIE.US,D,20251007,000000,34.44,34.47,34.235,34.26,645401,0
+CGIE.US,D,20251008,000000,34.33,34.4,34.295,34.39,485893,0
+CGIE.US,D,20251009,000000,34.31,34.34,33.975,34.08,266438,0
+CGIE.US,D,20251010,000000,33.94,33.97,33.295,33.33,379763,0
+CGIE.US,D,20251013,000000,33.535,33.69,33.49,33.68,358151,0
+CGIE.US,D,20251014,000000,33.36,33.8298,33.31,33.73,279807,0
+CGIE.US,D,20251015,000000,33.905,33.96,33.65,33.87,169587,0
+CGIE.US,D,20251016,000000,34.11,34.2,33.95,34.1,228483,0
+CGIE.US,D,20251017,000000,33.935,34.1042,33.89,34.1,202827,0
+CGIE.US,D,20251020,000000,34.33,34.49,34.31,34.48,205051,0
+CGIE.US,D,20251021,000000,34.3,34.33,34.17,34.2,289242,0
+CGIE.US,D,20251022,000000,34.123,34.17,33.84,33.98,496967,0
+CGIE.US,D,20251023,000000,34.19,34.29,34.13,34.27,316335,0
+CGIE.US,D,20251024,000000,34.27,34.3299,34.2498,34.31,203231,0
+CGIE.US,D,20251027,000000,34.5,34.57,34.4635,34.57,162731,0
+CGIE.US,D,20251028,000000,34.565,34.675,34.52,34.61,290410,0
+CGIE.US,D,20251029,000000,34.495,34.54,34.2,34.38,437183,0
+CGIE.US,D,20251030,000000,34.14,34.36,34.14,34.24,305567,0
+CGIE.US,D,20251031,000000,34.25,34.25,34.025,34.19,341150,0
+CGIE.US,D,20251103,000000,34.24,34.305,34.17,34.28,220969,0
+CGIE.US,D,20251104,000000,33.89,34.08,33.865,33.89,255361,0
+CGIE.US,D,20251105,000000,33.92,34.18,33.92,34.14,398231,0
+CGIE.US,D,20251106,000000,34.15,34.15,33.89,33.97,249955,0
+CGIE.US,D,20251107,000000,33.905,34.15,33.7884,34.15,235223,0
+CGIE.US,D,20251110,000000,34.32,34.47,34.2,34.47,275969,0
+CGIE.US,D,20251111,000000,34.56,34.73,34.54,34.66,247774,0
+CGIE.US,D,20251112,000000,34.876,34.99,34.85,34.99,222499,0
+CGIE.US,D,20251113,000000,34.94,34.9442,34.51,34.58,370555,0
+CGIE.US,D,20251114,000000,34.19,34.4899,34.19,34.43,191772,0
+CGIE.US,D,20251117,000000,34.13,34.26,33.83,33.97,218607,0
+CGIE.US,D,20251118,000000,33.53,33.63,33.32,33.53,433292,0
+CGIE.US,D,20251119,000000,33.445,33.585,33.269,33.43,359947,0
+CGIE.US,D,20251120,000000,33.79,33.82,32.98,33.03,291540,0
+CGIE.US,D,20251121,000000,33.31,33.52,33.1,33.43,436482,0
+CGIE.US,D,20251124,000000,33.32,33.5199,33.32,33.45,325005,0
+CGIE.US,D,20251125,000000,33.62,33.89,33.5,33.89,438687,0
+CGIE.US,D,20251126,000000,34.1121,34.36,34.11,34.32,230477,0
+CGIE.US,D,20251128,000000,34.27,34.395,34.26,34.39,76915,0
+CGIE.US,D,20251201,000000,34.18,34.335,34.145,34.18,166669,0
+CGIE.US,D,20251202,000000,34.21,34.24,34.11,34.24,285067,0
+CGIE.US,D,20251203,000000,34.31,34.505,34.31,34.5,359724,0
+CGIE.US,D,20251204,000000,34.605,34.69,34.47,34.57,334397,0
+CGIE.US,D,20251205,000000,34.55,34.61,34.375,34.41,302037,0
+CGIE.US,D,20251208,000000,34.4,34.44,34.2799,34.39,229589,0
+CGIE.US,D,20251209,000000,34.33,34.415,34.263838,34.27,271256,0
+CGIE.US,D,20251210,000000,34.26,34.66,34.23,34.62,679378,0
+CGIE.US,D,20251211,000000,34.65,34.795,34.61,34.77,452441,0
+CGIE.US,D,20251212,000000,34.76,34.8,34.4,34.54,291696,0
+CGIE.US,D,20251215,000000,34.82,34.87,34.695,34.75,368977,0
+CGIE.US,D,20251216,000000,34.61,34.67,34.48,34.6,500359,0
+CGIE.US,D,20251217,000000,34.5216,34.57,34.26,34.29,644328,0
+CGIE.US,D,20251218,000000,34.63,34.78,34.545,34.64,672799,0
+CGIE.US,D,20251219,000000,34.79,34.94,34.78,34.83,556907,0
+CGIE.US,D,20251222,000000,34.76,34.92,34.75,34.92,488114,0
+CGIE.US,D,20251223,000000,35.01,35.065,34.975,35.06,722382,0
+CGIE.US,D,20251224,000000,35.045,35.11,35.045,35.06,285465,0
+CGIE.US,D,20251226,000000,34.97,35.08,34.96,35.08,292676,0
+CGIE.US,D,20251229,000000,34.87,34.96,34.795,34.87,867834,0
+CGIE.US,D,20251230,000000,34.99,35.0799,34.96,34.96,459816,0
+CGIE.US,D,20251231,000000,34.9,34.97,34.76,34.82,464970,0
+CGIE.US,D,20260102,000000,35.23,35.275,35.08,35.26,537941,0
+CGIE.US,D,20260105,000000,35.49,35.845,35.48,35.83,998070,0
+CGIE.US,D,20260106,000000,35.895,35.986167,35.835,35.93,551114,0
+CGIE.US,D,20260107,000000,35.91,35.94,35.765,35.81,459420,0
+CGIE.US,D,20260108,000000,35.74,35.84,35.71,35.84,576079,0
+CGIE.US,D,20260109,000000,36.01,36.24,35.99,36.22,430279,0
+CGIE.US,D,20260112,000000,36.38,36.52,36.366,36.52,636243,0
+CGIE.US,D,20260113,000000,36.395,36.43,36.18,36.29,558225,0
+CGIE.US,D,20260114,000000,36.31,36.33,36.135,36.27,597497,0
+CGIE.US,D,20260115,000000,36.43,36.457296,36.305,36.34,796892,0
+CGIE.US,D,20260116,000000,36.41,36.46,36.255,36.45,470016,0
+CGIE.US,D,20260120,000000,35.88,36.055,35.72,35.78,606124,0
+CGIE.US,D,20260121,000000,35.85,36.0954,35.6,36,1068867,0
+CGIE.US,D,20260122,000000,36.2,36.21,35.95,36.07,567329,0
+CGIE.US,D,20260123,000000,36.01,36.31,35.9546,36.3,844690,0
+CGIE.US,D,20260126,000000,36.36,36.48,36.36,36.42,464539,0
+CGIE.US,D,20260127,000000,36.71,36.97,36.71,36.87,577902,0
+CGIE.US,D,20260128,000000,36.52,36.57,36.31,36.43,557344,0
+CGIE.US,D,20260129,000000,36.71,36.71,36.105,36.55,621252,0
+CGIE.US,D,20260130,000000,36.48,36.51,36.03,36.14,637764,0
+CGIE.US,D,20260202,000000,36.26875,36.4691,36.18,36.45,469118,0
+CGIE.US,D,20260203,000000,36.19,36.39,35.71,35.99,1093851,0
+CGIE.US,D,20260204,000000,36.025,36.03,35.515,35.72,966058,0
+CGIE.US,D,20260205,000000,35.4,35.59,35.15,35.18,479735,0
+CGIE.US,D,20260206,000000,35.69,36.04,35.69,36.02,866014,0
+CGIE.US,D,20260209,000000,36.29,36.676071,36.28,36.65,888710,0
+CGIE.US,D,20260210,000000,36.675,36.742977,36.55,36.6,614475,0
+CGIE.US,D,20260211,000000,36.67,36.76,36.395,36.7,1023652,0
+CGIE.US,D,20260212,000000,36.719,36.76,36.15,36.25,558234,0
+CGIE.US,D,20260213,000000,36.29,36.44,36.12,36.4,566826,0
+CGIE.US,D,20260217,000000,36.05,36.35,35.885,36.34,585795,0
+CGIE.US,D,20260218,000000,36.46,36.715,36.41,36.545,1281216,0

daily/us/nyse etfs/1/cmdt.us.txt

@@ -0,0 +1,696 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMDT.US,D,20230511,000000,24.74,24.8182,24.69,24.75,5561,0
+CMDT.US,D,20230512,000000,24.57,24.59,24.539,24.56,1730,0
+CMDT.US,D,20230515,000000,24.67,24.76,24.67,24.7363,2120,0
+CMDT.US,D,20230516,000000,24.68,24.68,24.55,24.57,41638,0
+CMDT.US,D,20230517,000000,24.689,24.73,24.669,24.73,444,0
+CMDT.US,D,20230518,000000,24.61,24.63,24.52,24.575,5523,0
+CMDT.US,D,20230519,000000,24.5692,24.5692,24.5692,24.5692,13,0
+CMDT.US,D,20230522,000000,24.6417,24.6417,24.6417,24.6417,43,0
+CMDT.US,D,20230523,000000,24.71,24.79,24.7011,24.7011,2389,0
+CMDT.US,D,20230524,000000,24.81,24.82,24.7817,24.7817,1255,0
+CMDT.US,D,20230525,000000,24.46,24.46,24.46,24.46,2,0
+CMDT.US,D,20230526,000000,24.72,24.73,24.67,24.73,420,0
+CMDT.US,D,20230530,000000,24.339,24.339,24.24,24.24,939,0
+CMDT.US,D,20230531,000000,24.13,24.23,24.07,24.0809,38720,0
+CMDT.US,D,20230601,000000,24.38,24.38,24.38,24.38,23,0
+CMDT.US,D,20230602,000000,24.6849,24.6849,24.6849,24.6849,23,0
+CMDT.US,D,20230605,000000,24.65,24.65,24.65,24.65,13,0
+CMDT.US,D,20230606,000000,24.6802,24.6802,24.6802,24.6802,17,0
+CMDT.US,D,20230607,000000,24.8049,24.8049,24.8049,24.8049,10,0
+CMDT.US,D,20230608,000000,24.79,24.79,24.79,24.79,8,0
+CMDT.US,D,20230609,000000,24.7222,24.7222,24.7222,24.7222,29,0
+CMDT.US,D,20230612,000000,24.47,24.47,24.431,24.431,518,0
+CMDT.US,D,20230613,000000,24.7677,24.7677,24.7677,24.7677,37,0
+CMDT.US,D,20230614,000000,24.89,24.89,24.7859,24.7859,137,0
+CMDT.US,D,20230615,000000,25.3,25.3,25.2854,25.2854,359,0
+CMDT.US,D,20230616,000000,25.6257,25.6257,25.6257,25.6257,188,0
+CMDT.US,D,20230620,000000,25.33,25.4742,25.3299,25.4564,2530,0
+CMDT.US,D,20230621,000000,25.7593,25.7593,25.7593,25.7593,44,0
+CMDT.US,D,20230622,000000,25.395,25.395,25.3006,25.3006,475,0
+CMDT.US,D,20230623,000000,25.069,25.1583,25.069,25.1583,1486,0
+CMDT.US,D,20230626,000000,25.26,25.26,25.1787,25.1787,167,0
+CMDT.US,D,20230627,000000,25.01,25.01,24.826,24.826,290,0
+CMDT.US,D,20230628,000000,24.6618,24.8473,24.6618,24.8301,659,0
+CMDT.US,D,20230629,000000,24.875,24.875,24.875,24.875,81,0
+CMDT.US,D,20230630,000000,25.05,25.24,25.05,25.2137,2230,0
+CMDT.US,D,20230703,000000,25.2,25.299,25.1566,25.1566,11523,0
+CMDT.US,D,20230705,000000,25.38,25.3971,25.38,25.3971,286,0
+CMDT.US,D,20230706,000000,25.31,25.31,25.295,25.295,275,0
+CMDT.US,D,20230707,000000,25.4531,25.51,25.4531,25.4701,1410,0
+CMDT.US,D,20230710,000000,25.4847,25.4847,25.4847,25.4847,54,0
+CMDT.US,D,20230711,000000,25.695,25.7553,25.671,25.7553,546,0
+CMDT.US,D,20230712,000000,25.8766,25.8766,25.8766,25.8766,69,0
+CMDT.US,D,20230713,000000,26.0501,26.08,26.0501,26.08,1556,0
+CMDT.US,D,20230714,000000,26.01,26.04,25.9638,25.9638,1658,0
+CMDT.US,D,20230717,000000,25.86,25.89,25.86,25.86,1457,0
+CMDT.US,D,20230718,000000,26.1421,26.1421,26.1421,26.1421,1069,0
+CMDT.US,D,20230719,000000,26.35,26.35,26.28,26.28,1163,0
+CMDT.US,D,20230720,000000,26.37,26.38,26.37,26.38,233,0
+CMDT.US,D,20230721,000000,26.465,26.495,26.465,26.495,372,0
+CMDT.US,D,20230724,000000,26.67,26.83,26.67,26.83,254,0
+CMDT.US,D,20230725,000000,26.9598,26.9598,26.9598,26.9598,47,0
+CMDT.US,D,20230726,000000,26.9005,26.9005,26.88,26.88,527,0
+CMDT.US,D,20230727,000000,26.9,26.9,26.8536,26.8536,343,0
+CMDT.US,D,20230728,000000,27.0132,27.0132,27.0132,27.0132,16,0
+CMDT.US,D,20230731,000000,27.066,27.066,27.066,27.066,131,0
+CMDT.US,D,20230801,000000,27.05,27.05,27.05,27.05,75,0
+CMDT.US,D,20230802,000000,26.72,26.72,26.72,26.72,77,0
+CMDT.US,D,20230803,000000,26.87,26.87,26.87,26.87,75,0
+CMDT.US,D,20230804,000000,26.94,26.9796,26.94,26.94,350,0
+CMDT.US,D,20230807,000000,26.97,26.97,26.97,26.97,144,0
+CMDT.US,D,20230808,000000,26.9846,26.9846,26.9846,26.9846,38,0
+CMDT.US,D,20230809,000000,27.15,27.19,27.15,27.16,2128,0
+CMDT.US,D,20230810,000000,26.995,26.995,26.9903,26.9903,173,0
+CMDT.US,D,20230811,000000,27.07,27.1,26.965,26.965,944,0
+CMDT.US,D,20230814,000000,26.8882,26.8882,26.8264,26.8264,226,0
+CMDT.US,D,20230815,000000,26.54,26.56,26.54,26.56,1318,0
+CMDT.US,D,20230816,000000,26.555,26.555,26.405,26.405,222,0
+CMDT.US,D,20230817,000000,26.575,26.575,26.48,26.48,427,0
+CMDT.US,D,20230818,000000,26.5735,26.7,26.5735,26.6763,4197,0
+CMDT.US,D,20230821,000000,26.705,26.705,26.6801,26.6801,388,0
+CMDT.US,D,20230822,000000,26.81,26.83,26.67,26.67,2543,0
+CMDT.US,D,20230823,000000,26.6492,26.6492,26.6492,26.6492,40,0
+CMDT.US,D,20230824,000000,26.75,26.75,26.7485,26.7485,1732,0
+CMDT.US,D,20230825,000000,26.9,27.0295,26.9,27.0295,1178,0
+CMDT.US,D,20230828,000000,26.97,26.97,26.94,26.965,1961,0
+CMDT.US,D,20230829,000000,26.97,27.0449,26.96,27.0449,538123,0
+CMDT.US,D,20230830,000000,27.15,27.19,27.0811,27.0994,11485,0
+CMDT.US,D,20230831,000000,27.1402,27.22,27.14,27.19,4051,0
+CMDT.US,D,20230901,000000,27.46,27.54,27.435,27.4911,156189,0
+CMDT.US,D,20230905,000000,27.63,27.77,27.58,27.63,96298,0
+CMDT.US,D,20230906,000000,27.54,27.72,27.53,27.67,86275,0
+CMDT.US,D,20230907,000000,27.54,27.5407,27.485,27.5407,1323,0
+CMDT.US,D,20230908,000000,27.6545,27.6545,27.62,27.62,328,0
+CMDT.US,D,20230911,000000,27.84,27.85,27.725,27.79,16418,0
+CMDT.US,D,20230912,000000,27.86,27.98,27.86,27.9171,3133,0
+CMDT.US,D,20230913,000000,27.95,28.01,27.9,28.01,5448,0
+CMDT.US,D,20230914,000000,28.15,28.26,28.15,28.25,3605,0
+CMDT.US,D,20230915,000000,28.1502,28.16,28.09,28.09,2009,0
+CMDT.US,D,20230918,000000,28.07,28.13,27.97,28.0707,1541,0
+CMDT.US,D,20230919,000000,28.15,28.15,28.0598,28.061,4238,0
+CMDT.US,D,20230920,000000,27.94,27.94,27.8196,27.8196,845,0
+CMDT.US,D,20230921,000000,27.8201,27.89,27.7648,27.7648,10433,0
+CMDT.US,D,20230922,000000,27.8402,27.8402,27.72,27.72,4414,0
+CMDT.US,D,20230925,000000,27.62,27.635,27.5301,27.635,6102,0
+CMDT.US,D,20230926,000000,27.5101,27.63,27.5101,27.605,4707,0
+CMDT.US,D,20230927,000000,27.76,27.78,27.6756,27.6756,7273,0
+CMDT.US,D,20230928,000000,27.71,27.79,27.57,27.6,81984,0
+CMDT.US,D,20230929,000000,27.49,27.51,27.2701,27.3063,46535,0
+CMDT.US,D,20231002,000000,26.76,26.9,26.76,26.82,12387,0
+CMDT.US,D,20231003,000000,26.8,26.835,26.76,26.77,10958,0
+CMDT.US,D,20231004,000000,26.3964,26.3964,26.1666,26.1666,1162,0
+CMDT.US,D,20231005,000000,26.13,26.13,26.05,26.13,51777,0
+CMDT.US,D,20231006,000000,26.195,26.195,26.1404,26.1549,2189,0
+CMDT.US,D,20231009,000000,26.5,26.598,26.5,26.5955,1623,0
+CMDT.US,D,20231010,000000,26.5498,26.6009,26.51,26.6009,3494,0
+CMDT.US,D,20231011,000000,26.3288,26.4869,26.3288,26.4869,1775,0
+CMDT.US,D,20231012,000000,26.54,26.58,26.54,26.54,3232,0
+CMDT.US,D,20231013,000000,26.92,27.0899,26.9,27.0899,1015,0
+CMDT.US,D,20231016,000000,27,27.02,26.96,27.02,1890,0
+CMDT.US,D,20231017,000000,27.07,27.1098,26.95,27.1098,1695,0
+CMDT.US,D,20231018,000000,27.23,27.32,27.23,27.3154,2250,0
+CMDT.US,D,20231019,000000,27.3,27.4502,27.3,27.4502,1738,0
+CMDT.US,D,20231020,000000,27.395,27.4508,27.3056,27.3056,1661,0
+CMDT.US,D,20231023,000000,27.2801,27.2801,27.1389,27.1389,602,0
+CMDT.US,D,20231024,000000,27.03,27.03,26.84,26.97,1730,0
+CMDT.US,D,20231025,000000,26.93,27.18,26.93,27.18,1323,0
+CMDT.US,D,20231026,000000,27.09,27.13,27.0638,27.0851,1400,0
+CMDT.US,D,20231027,000000,27.18,27.3156,27.18,27.3156,2050,0
+CMDT.US,D,20231030,000000,27.0409,27.0409,26.8812,26.94,2961,0
+CMDT.US,D,20231031,000000,27.07,27.09,26.9528,26.9528,1768,0
+CMDT.US,D,20231101,000000,27.06,27.07,26.85,26.8899,1685,0
+CMDT.US,D,20231102,000000,27,27.1899,27,27.1899,842,0
+CMDT.US,D,20231103,000000,27.21,27.21,27.0849,27.0849,3360,0
+CMDT.US,D,20231106,000000,27.1201,27.1599,27.1144,27.1144,2860,0
+CMDT.US,D,20231107,000000,26.71,26.745,26.6,26.6499,2065,0
+CMDT.US,D,20231108,000000,26.6,26.6,26.33,26.397,5195,0
+CMDT.US,D,20231109,000000,26.4101,26.46,26.3719,26.3808,4135,0
+CMDT.US,D,20231110,000000,26.5323,26.57,26.5149,26.5149,3126,0
+CMDT.US,D,20231113,000000,26.57,26.8311,26.57,26.8311,2472,0
+CMDT.US,D,20231114,000000,26.92,26.96,26.78,26.78,6101,0
+CMDT.US,D,20231115,000000,26.77,26.8,26.7262,26.7262,3811,0
+CMDT.US,D,20231116,000000,26.22,26.2379,26.21,26.2379,2940,0
+CMDT.US,D,20231117,000000,26.54,26.5506,26.54,26.5506,1778,0
+CMDT.US,D,20231120,000000,26.82,26.86,26.78,26.78,7129,0
+CMDT.US,D,20231121,000000,26.78,26.8955,26.78,26.8909,3268,0
+CMDT.US,D,20231122,000000,26.46,26.77,26.46,26.77,5971,0
+CMDT.US,D,20231124,000000,26.75,26.76,26.6208,26.6208,4326,0
+CMDT.US,D,20231127,000000,26.51,26.51,26.4165,26.4989,16593,0
+CMDT.US,D,20231128,000000,26.57,26.81,26.57,26.6749,10711,0
+CMDT.US,D,20231129,000000,26.7996,26.87,26.605,26.8299,57759,0
+CMDT.US,D,20231130,000000,26.64,26.64,26.5,26.5623,5049,0
+CMDT.US,D,20231201,000000,26.5649,26.61,26.41,26.49,33231,0
+CMDT.US,D,20231204,000000,26.3,26.3,26.16,26.18,14440,0
+CMDT.US,D,20231205,000000,26.14,26.17,26.03,26.03,4763,0
+CMDT.US,D,20231206,000000,25.76,25.76,25.5902,25.5949,1204,0
+CMDT.US,D,20231207,000000,25.685,25.72,25.665,25.6865,2902,0
+CMDT.US,D,20231208,000000,25.8,25.8599,25.78,25.8255,10546,0
+CMDT.US,D,20231211,000000,25.695,25.82,25.65,25.76,29989,0
+CMDT.US,D,20231212,000000,25.5,25.5,25.39,25.41,24662,0
+CMDT.US,D,20231213,000000,25.415,25.5966,25.415,25.5966,4902,0
+CMDT.US,D,20231214,000000,25.865,25.99,25.8577,25.99,2679,0
+CMDT.US,D,20231215,000000,25.92,26.025,25.92,26.025,2632,0
+CMDT.US,D,20231218,000000,26.2858,26.2858,26.1667,26.1667,2450,0
+CMDT.US,D,20231219,000000,26.2933,26.3425,26.27,26.3425,2990,0
+CMDT.US,D,20231220,000000,26.44,26.4478,26.163,26.163,8102,0
+CMDT.US,D,20231221,000000,26.13,26.17,26.11,26.1652,2892,0
+CMDT.US,D,20231222,000000,26.2,26.2,26.1303,26.1483,3882,0
+CMDT.US,D,20231226,000000,26.265,26.46,26.1601,26.3641,1996,0
+CMDT.US,D,20231227,000000,26.3325,26.3325,26.2889,26.2889,387,0
+CMDT.US,D,20231228,000000,25.94,26,25.79,25.83,11161,0
+CMDT.US,D,20231229,000000,25.79,25.79,25.6,25.69,5542,0
+CMDT.US,D,20240102,000000,25.63,25.63,25.4263,25.4941,5430,0
+CMDT.US,D,20240103,000000,25.7799,25.7799,25.72,25.7652,1651,0
+CMDT.US,D,20240104,000000,25.75,25.75,25.49,25.6598,8195,0
+CMDT.US,D,20240105,000000,25.85,25.85,25.787,25.8121,1202,0
+CMDT.US,D,20240108,000000,25.33,25.4798,25.33,25.4798,4617,0
+CMDT.US,D,20240109,000000,25.5,25.7012,25.5,25.6391,5700,0
+CMDT.US,D,20240110,000000,25.74,25.74,25.43,25.43,1808,0
+CMDT.US,D,20240111,000000,25.74,25.7899,25.55,25.6251,2120,0
+CMDT.US,D,20240112,000000,25.8339,25.8339,25.722,25.7248,4374,0
+CMDT.US,D,20240116,000000,25.69,25.69,25.6003,25.6003,813,0
+CMDT.US,D,20240117,000000,25.43,25.56,25.42,25.54,6339,0
+CMDT.US,D,20240118,000000,25.59,25.7189,25.5701,25.7189,1077,0
+CMDT.US,D,20240119,000000,25.84,25.84,25.695,25.695,1846,0
+CMDT.US,D,20240122,000000,25.8,25.89,25.7999,25.8512,1186,0
+CMDT.US,D,20240123,000000,25.83,25.899,25.805,25.899,3713,0
+CMDT.US,D,20240124,000000,26.14,26.14,26.04,26.0792,38059,0
+CMDT.US,D,20240125,000000,26.11,26.32,26.11,26.269,339377,0
+CMDT.US,D,20240126,000000,26.1925,26.41,26.01,26.41,419403,0
+CMDT.US,D,20240129,000000,26.13,26.22,26.08,26.15,15352,0
+CMDT.US,D,20240130,000000,26.2201,26.4,26.2201,26.4,3023,0
+CMDT.US,D,20240131,000000,26.32,26.32,26.12,26.17,31494,0
+CMDT.US,D,20240201,000000,26.18,26.2163,25.86,25.87,24008,0
+CMDT.US,D,20240202,000000,25.73,25.78,25.67,25.75,14512,0
+CMDT.US,D,20240205,000000,25.59,25.85,25.59,25.78,17045,0
+CMDT.US,D,20240206,000000,25.87,25.94,25.8,25.92,30272,0
+CMDT.US,D,20240207,000000,25.9093,26.0001,25.9093,26.0001,8580,0
+CMDT.US,D,20240208,000000,26.14,26.2599,26.13,26.24,5693,0
+CMDT.US,D,20240209,000000,26.296,26.296,26.2,26.2576,7083,0
+CMDT.US,D,20240212,000000,26.31,26.31,26.21,26.31,34802,0
+CMDT.US,D,20240213,000000,26.25,26.3,26.11,26.24,9288,0
+CMDT.US,D,20240214,000000,26.155,26.1592,25.94,26,5437,0
+CMDT.US,D,20240215,000000,26.18,26.23,26.17,26.19,9953,0
+CMDT.US,D,20240216,000000,26.165,26.23,26.14,26.23,10557,0
+CMDT.US,D,20240220,000000,25.99,26.1,25.94,26.03,48053,0
+CMDT.US,D,20240221,000000,26.09,26.179,26.09,26.179,2614,0
+CMDT.US,D,20240222,000000,26.05,26.21,26.05,26.21,7184,0
+CMDT.US,D,20240223,000000,25.97,26.04,25.91,25.91,4831,0
+CMDT.US,D,20240226,000000,25.98,26.16,25.98,26.12,12556,0
+CMDT.US,D,20240227,000000,26.25,26.27,26.2209,26.27,10352,0
+CMDT.US,D,20240228,000000,26.24,26.25,26.09,26.13,2279,0
+CMDT.US,D,20240229,000000,26.23,26.23,26.09,26.1062,2980,0
+CMDT.US,D,20240301,000000,26.34,26.46,26.33,26.33,18825,0
+CMDT.US,D,20240304,000000,26.44,26.44,26.29,26.34,7779,0
+CMDT.US,D,20240305,000000,26.31,26.32,26.155,26.155,15035,0
+CMDT.US,D,20240306,000000,26.41,26.46,26.34,26.3577,22156,0
+CMDT.US,D,20240307,000000,26.3999,26.5001,26.3759,26.44,9255,0
+CMDT.US,D,20240308,000000,26.35,26.39,26.302,26.39,11137,0
+CMDT.US,D,20240311,000000,26.3,26.57,26.2901,26.57,5199,0
+CMDT.US,D,20240312,000000,26.48,26.53,26.44,26.4823,6627,0
+CMDT.US,D,20240313,000000,26.67,26.8296,26.67,26.81,20388,0
+CMDT.US,D,20240314,000000,26.78,26.91,26.78,26.89,4395,0
+CMDT.US,D,20240315,000000,26.8299,26.94,26.8299,26.9,2883,0
+CMDT.US,D,20240318,000000,27.14,27.24,27.14,27.23,7843,0
+CMDT.US,D,20240319,000000,27.14,27.23,27.14,27.1885,12403,0
+CMDT.US,D,20240320,000000,27.04,27.1,26.945,27.1,21263,0
+CMDT.US,D,20240321,000000,27.06,27.1,26.95,27.04,77621,0
+CMDT.US,D,20240322,000000,27.1,27.1,26.99,26.99,5487,0
+CMDT.US,D,20240325,000000,27.1,27.21,27.1,27.21,4973,0
+CMDT.US,D,20240326,000000,27.1799,27.1799,26.99,27.04,32030,0
+CMDT.US,D,20240327,000000,26.92,26.98,26.881,26.98,8119,0
+CMDT.US,D,20240328,000000,27.1,27.19,27.05,27.15,387283,0
+CMDT.US,D,20240401,000000,26.95,27.06,26.89,27,11205,0
+CMDT.US,D,20240402,000000,27.16,27.41,27.14,27.3451,177611,0
+CMDT.US,D,20240403,000000,27.4764,27.56,27.43,27.49,10451,0
+CMDT.US,D,20240404,000000,27.47,27.68,27.4,27.63,6979,0
+CMDT.US,D,20240405,000000,27.68,27.82,27.615,27.69,171938,0
+CMDT.US,D,20240408,000000,27.75,27.75,27.58,27.64,2937,0
+CMDT.US,D,20240409,000000,27.73,27.73,27.52,27.61,6338,0
+CMDT.US,D,20240410,000000,27.5803,27.7083,27.53,27.66,3502,0
+CMDT.US,D,20240411,000000,27.52,27.6651,27.4983,27.6651,77872,0
+CMDT.US,D,20240412,000000,28.08,28.08,27.6552,27.6552,5502,0
+CMDT.US,D,20240415,000000,27.63,27.82,27.63,27.79,3730,0
+CMDT.US,D,20240416,000000,27.76,27.83,27.64,27.79,16311,0
+CMDT.US,D,20240417,000000,27.68,27.78,27.37,27.45,24131,0
+CMDT.US,D,20240418,000000,27.47,27.54,27.3501,27.4117,6327,0
+CMDT.US,D,20240419,000000,27.485,27.62,27.485,27.49,6367,0
+CMDT.US,D,20240422,000000,27.3,27.51,27.3,27.5,15651,0
+CMDT.US,D,20240423,000000,27.2684,27.61,27.2684,27.57,955754,0
+CMDT.US,D,20240424,000000,27.6,27.6,27.47,27.5549,8276,0
+CMDT.US,D,20240425,000000,27.45,27.71,27.45,27.7,8552,0
+CMDT.US,D,20240426,000000,27.82,27.82,27.61,27.65,12605,0
+CMDT.US,D,20240429,000000,27.79,27.8195,27.65,27.72,8805,0
+CMDT.US,D,20240430,000000,27.4999,27.4999,27.25,27.3019,7094,0
+CMDT.US,D,20240501,000000,27.23,27.23,26.85,26.92,22621,0
+CMDT.US,D,20240502,000000,26.88,27.01,26.88,26.95,93057,0
+CMDT.US,D,20240503,000000,27.0505,27.0505,26.93,26.98,3849,0
+CMDT.US,D,20240506,000000,27.12,27.28,27.12,27.23,18134,0
+CMDT.US,D,20240507,000000,27.13,27.29,27.11,27.2051,11143,0
+CMDT.US,D,20240508,000000,26.985,27.1983,26.985,27.1651,3604,0
+CMDT.US,D,20240509,000000,27.2475,27.29,27.195,27.26,12279,0
+CMDT.US,D,20240510,000000,26.31,27.2635,26.31,27.1001,6254,0
+CMDT.US,D,20240513,000000,27.2699,27.28,27.12,27.155,18981,0
+CMDT.US,D,20240514,000000,26.99,27.02,26.895,26.9901,16947,0
+CMDT.US,D,20240515,000000,26.95,27.2394,26.95,27.17,5121,0
+CMDT.US,D,20240516,000000,27.2901,27.4199,27.2601,27.3622,28324,0
+CMDT.US,D,20240517,000000,27.6,27.84,27.5601,27.83,14998,0
+CMDT.US,D,20240520,000000,27.89,28.05,27.89,28,6225,0
+CMDT.US,D,20240521,000000,28.0041,28.13,27.86,27.95,12877,0
+CMDT.US,D,20240522,000000,27.82,27.82,27.58,27.59,9707,0
+CMDT.US,D,20240523,000000,27.61,27.61,27.38,27.44,76678,0
+CMDT.US,D,20240524,000000,27.54,27.6993,27.54,27.63,5133,0
+CMDT.US,D,20240528,000000,27.93,28.1899,27.93,28.15,3841,0
+CMDT.US,D,20240529,000000,28.06,28.06,27.89,27.89,10657,0
+CMDT.US,D,20240530,000000,27.8,27.81,27.59,27.625,5058,0
+CMDT.US,D,20240531,000000,27.52,27.52,27.3,27.3544,33030,0
+CMDT.US,D,20240603,000000,27.31,27.31,26.99,26.99,4402,0
+CMDT.US,D,20240604,000000,26.8,26.88,26.72,26.76,3917,0
+CMDT.US,D,20240605,000000,26.74,26.81,26.69,26.78,4819,0
+CMDT.US,D,20240606,000000,26.91,27.14,26.91,27.14,36762,0
+CMDT.US,D,20240607,000000,26.82,26.9,26.73,26.7728,4784,0
+CMDT.US,D,20240610,000000,26.89,27.12,26.88,27.12,121457,0
+CMDT.US,D,20240611,000000,27.07,27.0999,26.96,26.98,5061,0
+CMDT.US,D,20240612,000000,27.21,27.22,27.04,27.0901,25044,0
+CMDT.US,D,20240613,000000,27.23,27.23,27.095,27.115,9916,0
+CMDT.US,D,20240614,000000,27.21,27.21,27.03,27.09,8781,0
+CMDT.US,D,20240617,000000,27.02,27.1199,27,27.0901,7598,0
+CMDT.US,D,20240618,000000,27.2,27.3,27.13,27.3,956719,0
+CMDT.US,D,20240620,000000,27.44,27.4408,27.2908,27.3301,21600,0
+CMDT.US,D,20240621,000000,27.33,27.33,27.11,27.12,12190,0
+CMDT.US,D,20240624,000000,27.3,27.4,27.27,27.3894,5351,0
+CMDT.US,D,20240625,000000,27.36,27.36,27.17,27.22,37310,0
+CMDT.US,D,20240626,000000,27.18,27.3285,27.15,27.16,6486,0
+CMDT.US,D,20240627,000000,27.34,27.36,27.24,27.35,66397,0
+CMDT.US,D,20240628,000000,27.36,27.36,27.19,27.2418,17650,0
+CMDT.US,D,20240701,000000,27.0404,27.24,27.0404,27.1844,47440,0
+CMDT.US,D,20240702,000000,27.23,27.3599,27.16,27.205,31121,0
+CMDT.US,D,20240703,000000,27.23,27.41,27.23,27.285,7012,0
+CMDT.US,D,20240705,000000,27.352,27.385,27.25,27.32,6599,0
+CMDT.US,D,20240708,000000,27.13,27.13,27.06,27.0751,70807,0
+CMDT.US,D,20240709,000000,27.1211,27.16,26.92,26.955,23815,0
+CMDT.US,D,20240710,000000,26.89,26.965,26.88,26.92,6813,0
+CMDT.US,D,20240711,000000,26.89,27.02,26.86,26.955,16543,0
+CMDT.US,D,20240712,000000,26.946,27.01,26.9,26.91,21525,0
+CMDT.US,D,20240715,000000,26.92,26.95,26.8408,26.8408,123753,0
+CMDT.US,D,20240716,000000,26.66,26.7888,26.63,26.76,23937,0
+CMDT.US,D,20240717,000000,26.75,26.81,26.7369,26.7749,10395,0
+CMDT.US,D,20240718,000000,26.72,26.73,26.65,26.65,9546,0
+CMDT.US,D,20240719,000000,26.6,26.61,26.33,26.38,4381,0
+CMDT.US,D,20240722,000000,26.28,26.46,26.24,26.42,78225,0
+CMDT.US,D,20240723,000000,26.32,26.32,26.2248,26.3,12621,0
+CMDT.US,D,20240724,000000,26.25,26.32,26.2,26.22,8098,0
+CMDT.US,D,20240725,000000,26.15,26.37,26.15,26.37,42256,0
+CMDT.US,D,20240726,000000,26.2,26.2,26.03,26.12,24953,0
+CMDT.US,D,20240729,000000,26.04,26.04,25.94,26.03,16924,0
+CMDT.US,D,20240730,000000,25.91,25.98,25.855,25.9,6947,0
+CMDT.US,D,20240731,000000,26.17,26.33,26.08,26.33,32066,0
+CMDT.US,D,20240801,000000,26.16,26.16,26.04,26.13,15165,0
+CMDT.US,D,20240802,000000,25.99,25.99,25.74,25.85,17583,0
+CMDT.US,D,20240805,000000,25.42,25.7,25.42,25.7,8098,0
+CMDT.US,D,20240806,000000,25.64,25.64,25.5115,25.5298,7169,0
+CMDT.US,D,20240807,000000,25.705,25.83,25.7,25.78,12294,0
+CMDT.US,D,20240808,000000,25.8,25.91,25.8,25.83,20295,0
+CMDT.US,D,20240809,000000,25.8301,25.9099,25.83,25.875,15094,0
+CMDT.US,D,20240812,000000,26.08,26.26,26.06,26.1987,15178,0
+CMDT.US,D,20240813,000000,26.04,26.07,25.97,25.9971,4295,0
+CMDT.US,D,20240814,000000,26.0192,26.03,25.87,25.915,6732,0
+CMDT.US,D,20240815,000000,26.13,26.13,26.03,26.042,15112,0
+CMDT.US,D,20240816,000000,25.97,26.055,25.9506,26.03,9390,0
+CMDT.US,D,20240819,000000,26.06,26.09,25.93,25.95,10476,0
+CMDT.US,D,20240820,000000,25.9,25.92,25.8401,25.86,26981,0
+CMDT.US,D,20240821,000000,25.92,25.92,25.765,25.82,12789,0
+CMDT.US,D,20240822,000000,25.69,25.7189,25.6,25.64,7001,0
+CMDT.US,D,20240823,000000,25.82,26.03,25.82,26,11086,0
+CMDT.US,D,20240826,000000,26.235,26.25,26.17,26.1997,23618,0
+CMDT.US,D,20240827,000000,26.2,26.2689,26.18,26.2337,15749,0
+CMDT.US,D,20240828,000000,26.04,26.0894,26.03,26.0458,4487,0
+CMDT.US,D,20240829,000000,26.13,26.1999,26.13,26.16,7436,0
+CMDT.US,D,20240830,000000,26.1,26.12,25.9,25.93,12563,0
+CMDT.US,D,20240903,000000,25.65,25.65,25.5299,25.59,8989,0
+CMDT.US,D,20240904,000000,25.46,25.5,25.37,25.42,40684,0
+CMDT.US,D,20240905,000000,25.68,25.6801,25.558,25.58,10173,0
+CMDT.US,D,20240906,000000,25.51,25.51,25.09,25.43,133885,0
+CMDT.US,D,20240909,000000,25.28,25.42,25.28,25.37,9431,0
+CMDT.US,D,20240910,000000,25.1799,25.22,25.12,25.18,8571,0
+CMDT.US,D,20240911,000000,25.29,25.385,25.205,25.33,9806,0
+CMDT.US,D,20240912,000000,25.59,25.77,25.59,25.73,15763,0
+CMDT.US,D,20240913,000000,25.94,25.94,25.8,25.8425,36503,0
+CMDT.US,D,20240916,000000,26.075,26.075,25.94,25.98,36598,0
+CMDT.US,D,20240917,000000,26.1,26.14,26.06,26.14,5471,0
+CMDT.US,D,20240918,000000,26.14,26.2,25.93,25.93,10887,0
+CMDT.US,D,20240919,000000,26.22,26.36,26.22,26.35,16176,0
+CMDT.US,D,20240920,000000,26.34,26.45,26.27,26.4252,5624,0
+CMDT.US,D,20240923,000000,26.6,26.6,26.47,26.5,7630,0
+CMDT.US,D,20240924,000000,26.79,26.89,26.79,26.83,16284,0
+CMDT.US,D,20240925,000000,26.88,26.88,26.73,26.79,28006,0
+CMDT.US,D,20240926,000000,26.76,26.81,26.6931,26.6931,172553,0
+CMDT.US,D,20240927,000000,26.71,26.78,26.68,26.78,27119,0
+CMDT.US,D,20240930,000000,26.69,26.8,26.69,26.73,7938,0
+CMDT.US,D,20241001,000000,26.02,26.36,26.02,26.3,9114,0
+CMDT.US,D,20241002,000000,26.465,26.51,26.27,26.42,20936,0
+CMDT.US,D,20241003,000000,26.42,26.75,26.42,26.58,14254,0
+CMDT.US,D,20241004,000000,26.68,26.72,26.59,26.66,37175,0
+CMDT.US,D,20241007,000000,26.67,26.79,26.63,26.785,33834,0
+CMDT.US,D,20241008,000000,26.38,26.38,26.13,26.32,19745,0
+CMDT.US,D,20241009,000000,26.06,26.1299,25.97,26.09,24111,0
+CMDT.US,D,20241010,000000,26.26,26.45,26.2,26.45,10693,0
+CMDT.US,D,20241011,000000,26.47,26.57,26.47,26.52,12812,0
+CMDT.US,D,20241014,000000,26.3081,26.41,26.29,26.37,6947,0
+CMDT.US,D,20241015,000000,25.93,26.06,25.93,26.02,7344,0
+CMDT.US,D,20241016,000000,26.07,26.07,25.9664,25.9957,10776,0
+CMDT.US,D,20241017,000000,25.92,26.0107,25.92,26.0107,6699,0
+CMDT.US,D,20241018,000000,25.98,26.16,25.95,26.06,8793,0
+CMDT.US,D,20241021,000000,26.2314,26.2314,26.07,26.07,28683,0
+CMDT.US,D,20241022,000000,26.27,26.45,26.27,26.4159,24627,0
+CMDT.US,D,20241023,000000,26.2591,26.3,26.23,26.27,11023,0
+CMDT.US,D,20241024,000000,26.41,26.41,26.15,26.34,10595,0
+CMDT.US,D,20241025,000000,26.35,26.42,26.28,26.4,23829,0
+CMDT.US,D,20241028,000000,25.9891,26.0299,25.95,26.0063,9205,0
+CMDT.US,D,20241029,000000,25.99,26.03,25.9699,25.97,8557,0
+CMDT.US,D,20241030,000000,25.97,26.15,25.97,26.15,13540,0
+CMDT.US,D,20241031,000000,25.954,26.08,25.88,26.01,15862,0
+CMDT.US,D,20241101,000000,26.04,26.0501,25.85,25.85,288719,0
+CMDT.US,D,20241104,000000,26.05,26.1499,26.05,26.11,8859,0
+CMDT.US,D,20241105,000000,26.24,26.33,26.15,26.18,13311,0
+CMDT.US,D,20241106,000000,25.7,25.93,25.63,25.85,21379,0
+CMDT.US,D,20241107,000000,26.09,26.31,26.09,26.31,12906,0
+CMDT.US,D,20241108,000000,26.14,26.1514,25.93,25.94,18730,0
+CMDT.US,D,20241111,000000,25.655,25.67,25.57,25.64,15348,0
+CMDT.US,D,20241112,000000,25.67,25.71,25.5724,25.5724,16008,0
+CMDT.US,D,20241113,000000,25.47,25.55,25.39,25.48,32292,0
+CMDT.US,D,20241114,000000,25.57,25.76,25.4104,25.46,39670,0
+CMDT.US,D,20241115,000000,25.46,25.49,25.31,25.37,17775,0
+CMDT.US,D,20241118,000000,25.62,25.82,25.62,25.81,36149,0
+CMDT.US,D,20241119,000000,25.8882,25.9,25.77,25.9,971694,0
+CMDT.US,D,20241120,000000,25.93,25.98,25.9,25.92,168537,0
+CMDT.US,D,20241121,000000,26,26.0493,25.9398,26.01,32353,0
+CMDT.US,D,20241122,000000,26.03,26.1893,26.01,26.16,11739,0
+CMDT.US,D,20241125,000000,26.05,26.05,25.83,25.879,256416,0
+CMDT.US,D,20241126,000000,26.02,26.03,25.85,25.94,33758,0
+CMDT.US,D,20241127,000000,25.99,26.019,25.91,25.97,15971,0
+CMDT.US,D,20241129,000000,26.03,26.0999,25.9566,25.99,6904,0
+CMDT.US,D,20241202,000000,25.89,25.89,25.71,25.79,8583,0
+CMDT.US,D,20241203,000000,25.95,25.9849,25.9,25.9,12352,0
+CMDT.US,D,20241204,000000,25.96,25.99,25.82,25.84,27851,0
+CMDT.US,D,20241205,000000,25.84,25.86,25.78,25.82,76275,0
+CMDT.US,D,20241206,000000,25.7457,25.8454,25.7001,25.79,10823,0
+CMDT.US,D,20241209,000000,26.1988,26.2137,26.05,26.1,18269,0
+CMDT.US,D,20241210,000000,26.21,26.26,26.14,26.14,14316,0
+CMDT.US,D,20241211,000000,26.29,26.422,26.22,26.41,41822,0
+CMDT.US,D,20241212,000000,26.26,26.26,26.1158,26.235,15282,0
+CMDT.US,D,20241213,000000,26.2,26.235,26.13,26.19,11508,0
+CMDT.US,D,20241216,000000,26.1207,26.18,26.0543,26.12,36460,0
+CMDT.US,D,20241217,000000,25.8909,26.01,25.7982,26.01,13574,0
+CMDT.US,D,20241218,000000,25.94,26.02,25.68,25.68,15484,0
+CMDT.US,D,20241219,000000,25.7452,25.83,25.6082,25.6499,11372,0
+CMDT.US,D,20241220,000000,25.6986,25.8861,25.6684,25.85,589973,0
+CMDT.US,D,20241223,000000,25.83,25.87,25.78,25.82,34028,0
+CMDT.US,D,20241224,000000,25.95,26,25.93,25.95,25863,0
+CMDT.US,D,20241226,000000,26,26,25.94,25.97,9863,0
+CMDT.US,D,20241227,000000,25.98,26.0699,25.96,25.97,183462,0
+CMDT.US,D,20241230,000000,26.13,26.21,26.0387,26.1,12199,0
+CMDT.US,D,20241231,000000,25.154,25.2599,25.1446,25.24,14478,0
+CMDT.US,D,20250102,000000,25.4821,25.55,25.42,25.47,86250,0
+CMDT.US,D,20250103,000000,27.95,27.95,25.34,25.34,28590,0
+CMDT.US,D,20250106,000000,25.56,25.56,25.37,25.44,51171,0
+CMDT.US,D,20250107,000000,25.5,25.543,25.44,25.48,10815,0
+CMDT.US,D,20250108,000000,25.525,25.5499,25.39,25.4518,14842,0
+CMDT.US,D,20250110,000000,26.02,26.02,25.77,25.87,24914,0
+CMDT.US,D,20250113,000000,25.89,25.9612,25.87,25.94,289954,0
+CMDT.US,D,20250114,000000,25.85,25.9366,25.77,25.77,86717,0
+CMDT.US,D,20250115,000000,25.97,26.21,25.94,26.13,25946,0
+CMDT.US,D,20250116,000000,26.13,26.16,26.035,26.1,29134,0
+CMDT.US,D,20250117,000000,26.1589,26.18,26.02,26.05,26051,0
+CMDT.US,D,20250121,000000,26.0792,26.1199,26.01,26.07,21533,0
+CMDT.US,D,20250122,000000,26.12,26.2,26.06,26.19,13407,0
+CMDT.US,D,20250123,000000,26.11,26.194,26.07,26.15,589267,0
+CMDT.US,D,20250124,000000,26.21,26.22,26.0801,26.16,19903,0
+CMDT.US,D,20250127,000000,25.96,25.96,25.7275,25.84,18896,0
+CMDT.US,D,20250128,000000,25.85,25.92,25.8,25.88,20157,0
+CMDT.US,D,20250129,000000,26.07,26.0995,25.9674,26.05,19997,0
+CMDT.US,D,20250130,000000,26.19,26.2486,26.1123,26.16,27695,0
+CMDT.US,D,20250131,000000,26.0655,26.1485,26.0001,26.08,50525,0
+CMDT.US,D,20250203,000000,26.18,26.32,26.18,26.24,18732,0
+CMDT.US,D,20250204,000000,26.325,26.469,26.3106,26.365,2040698,0
+CMDT.US,D,20250205,000000,26.3799,26.44,26.31,26.31,272702,0
+CMDT.US,D,20250206,000000,26.27,26.39,26.27,26.39,346791,0
+CMDT.US,D,20250207,000000,26.455,26.47,26.32,26.35,192800,0
+CMDT.US,D,20250210,000000,26.5655,26.64,26.54,26.6,132786,0
+CMDT.US,D,20250211,000000,26.66,26.73,26.6217,26.65,23380,0
+CMDT.US,D,20250212,000000,26.665,26.95,26.58,26.61,14438,0
+CMDT.US,D,20250213,000000,26.5457,26.71,26.541,26.71,602682,0
+CMDT.US,D,20250214,000000,26.8645,26.88,26.55,26.58,70365,0
+CMDT.US,D,20250218,000000,26.7372,26.93,26.73,26.84,35875,0
+CMDT.US,D,20250219,000000,27.0295,27.0485,26.83,26.96,21110,0
+CMDT.US,D,20250220,000000,26.9898,27.01,26.9281,26.98,18162,0
+CMDT.US,D,20250221,000000,26.899,26.96,26.72,26.72,31875,0
+CMDT.US,D,20250224,000000,26.695,26.7,26.6,26.61,14712,0
+CMDT.US,D,20250225,000000,26.52,26.59,26.2647,26.36,9705,0
+CMDT.US,D,20250226,000000,26.27,26.29,26.19,26.29,41147,0
+CMDT.US,D,20250227,000000,26.22,26.31,26.14,26.19,23959,0
+CMDT.US,D,20250228,000000,25.99,26.03,25.17,25.91,1015035,0
+CMDT.US,D,20250303,000000,26.06,26.065,25.89,25.91,54319,0
+CMDT.US,D,20250304,000000,26.02,26.0999,25.89,26.05,1169392,0
+CMDT.US,D,20250305,000000,26.01,26.17,25.958,26.17,761180,0
+CMDT.US,D,20250306,000000,26.04,26.09,25.97,25.98,25012,0
+CMDT.US,D,20250307,000000,26.135,26.27,26.02,26.165,80688,0
+CMDT.US,D,20250310,000000,26.1156,26.1499,25.9619,26.01,10674,0
+CMDT.US,D,20250311,000000,26.16,26.1919,26.08,26.16,862330,0
+CMDT.US,D,20250312,000000,26.12,26.21,26.0901,26.2,764937,0
+CMDT.US,D,20250313,000000,26.205,26.385,26.2,26.26,586394,0
+CMDT.US,D,20250314,000000,26.21,26.309,26.2,26.29,82939,0
+CMDT.US,D,20250317,000000,26.36,26.49,26.33,26.43,72403,0
+CMDT.US,D,20250318,000000,26.61,26.62,26.45,26.47,157680,0
+CMDT.US,D,20250319,000000,26.525,26.6,26.51,26.54,591439,0
+CMDT.US,D,20250320,000000,26.42,26.56,26.405,26.52,56920,0
+CMDT.US,D,20250321,000000,26.3551,26.48,26.3551,26.37,21945,0
+CMDT.US,D,20250324,000000,26.63,26.63,26.34,26.4203,20695,0
+CMDT.US,D,20250325,000000,26.61,26.6199,26.51,26.5432,20595,0
+CMDT.US,D,20250326,000000,26.5899,26.6,26.48,26.48,91904,0
+CMDT.US,D,20250327,000000,26.595,26.7,26.48,26.68,25832,0
+CMDT.US,D,20250328,000000,26.7,26.7,26.57,26.6215,43013,0
+CMDT.US,D,20250331,000000,26.7,26.7846,26.6,26.77,30449,0
+CMDT.US,D,20250401,000000,26.635,27.9,26.6,26.67,53395,0
+CMDT.US,D,20250402,000000,26.65,26.76,26.6,26.71,105650,0
+CMDT.US,D,20250403,000000,25.88,26.065,25.86,25.93,47939,0
+CMDT.US,D,20250404,000000,25.1583,25.1583,24.81,24.96,153837,0
+CMDT.US,D,20250407,000000,24.63,25.14,24.4922,24.52,904089,0
+CMDT.US,D,20250408,000000,24.95,24.95,24.12,24.25,59525,0
+CMDT.US,D,20250409,000000,24.25,25.02,24.1301,24.96,63382,0
+CMDT.US,D,20250410,000000,24.695,24.8226,24.62,24.78,34544,0
+CMDT.US,D,20250411,000000,24.9657,25.1568,24.87,25.1,49897,0
+CMDT.US,D,20250414,000000,25.12,25.18,25.03,25.12,14298,0
+CMDT.US,D,20250415,000000,25.1,25.15,25.01,25.13,178817,0
+CMDT.US,D,20250416,000000,25.36,25.47,25.29,25.47,23001,0
+CMDT.US,D,20250417,000000,25.48,25.6,25.45,25.565,25201,0
+CMDT.US,D,20250421,000000,25.62,25.67,25.461,25.56,23710,0
+CMDT.US,D,20250422,000000,25.59,25.71,25.54,25.54,12831,0
+CMDT.US,D,20250423,000000,25.48,25.53,25.36,25.53,12453,0
+CMDT.US,D,20250424,000000,25.54,25.69,25.5095,25.6802,16459,0
+CMDT.US,D,20250425,000000,25.56,25.6735,25.556,25.6735,27274,0
+CMDT.US,D,20250428,000000,25.555,25.7458,25.555,25.7403,17540,0
+CMDT.US,D,20250429,000000,25.595,25.69,25.51,25.5251,18775,0
+CMDT.US,D,20250430,000000,25.376,25.4,25.19,25.2074,10852,0
+CMDT.US,D,20250501,000000,25.08,25.181,25.0203,25.18,8876,0
+CMDT.US,D,20250502,000000,25.3,25.3,25.18,25.2601,52440,0
+CMDT.US,D,20250505,000000,25.37,25.39,25.27,25.28,479063,0
+CMDT.US,D,20250506,000000,25.62,25.7199,25.53,25.63,1164050,0
+CMDT.US,D,20250507,000000,25.5872,25.62,25.4464,25.47,9982,0
+CMDT.US,D,20250508,000000,25.57,25.5998,25.48,25.5451,73225,0
+CMDT.US,D,20250509,000000,25.7001,25.789,25.68,25.7477,23884,0
+CMDT.US,D,20250512,000000,25.8,25.8,25.705,25.77,12375,0
+CMDT.US,D,20250513,000000,25.8538,26.01,25.8538,25.98,73890,0
+CMDT.US,D,20250514,000000,25.8,25.82,25.6936,25.73,45612,0
+CMDT.US,D,20250515,000000,25.5764,25.645,25.558,25.6369,6593,0
+CMDT.US,D,20250516,000000,25.5155,25.54,25.435,25.51,85531,0
+CMDT.US,D,20250519,000000,25.4516,25.56,25.39,25.55,397351,0
+CMDT.US,D,20250520,000000,25.53,25.76,25.53,25.76,57144,0
+CMDT.US,D,20250521,000000,25.79,25.88,25.79,25.806,7799,0
+CMDT.US,D,20250522,000000,25.66,25.72,25.6295,25.69,128347,0
+CMDT.US,D,20250523,000000,25.695,25.84,25.69,25.82,68340,0
+CMDT.US,D,20250527,000000,25.68,25.7,25.6,25.68,16262,0
+CMDT.US,D,20250528,000000,25.65,25.65,25.5138,25.53,15800,0
+CMDT.US,D,20250529,000000,25.48,25.5,25.41,25.5,41958,0
+CMDT.US,D,20250530,000000,25.361,25.361,25.26,25.34,55464,0
+CMDT.US,D,20250602,000000,25.7,25.79,25.67,25.76,56279,0
+CMDT.US,D,20250603,000000,25.69,25.82,25.69,25.78,12043,0
+CMDT.US,D,20250604,000000,25.85,25.8699,25.766,25.82,21316,0
+CMDT.US,D,20250605,000000,26.0286,26.0286,25.94,25.97,13416,0
+CMDT.US,D,20250606,000000,26.1011,26.12,26.03,26.11,88658,0
+CMDT.US,D,20250609,000000,26.065,26.2,26.06,26.164,48701,0
+CMDT.US,D,20250610,000000,26.22,26.23,26.08,26.11,24540,0
+CMDT.US,D,20250611,000000,26.17,26.26,26.11,26.26,13804,0
+CMDT.US,D,20250612,000000,26.2161,26.32,26.2161,26.29,24123,0
+CMDT.US,D,20250613,000000,26.67,26.76,26.57,26.7,17084,0
+CMDT.US,D,20250616,000000,26.64,26.7,26.44,26.65,130951,0
+CMDT.US,D,20250617,000000,26.89,26.91,26.79,26.9,27381,0
+CMDT.US,D,20250618,000000,26.94,26.96,26.72,26.826,768675,0
+CMDT.US,D,20250620,000000,26.805,26.875,26.78,26.84,87188,0
+CMDT.US,D,20250623,000000,26.79,26.88,26.41,26.41,278927,0
+CMDT.US,D,20250624,000000,26.03,26.03,25.898,25.986,32198,0
+CMDT.US,D,20250625,000000,25.88,25.99,25.84,25.9,34547,0
+CMDT.US,D,20250626,000000,25.91,26,25.9089,25.99,16780,0
+CMDT.US,D,20250627,000000,25.9,25.95,25.86,25.91,21783,0
+CMDT.US,D,20250630,000000,25.84,25.84,25.74,25.83,101755,0
+CMDT.US,D,20250701,000000,25.605,25.64,25.58,25.604,14872,0
+CMDT.US,D,20250702,000000,25.72,25.9,25.55,25.8815,21444,0
+CMDT.US,D,20250703,000000,25.95,25.995,25.88,25.93,11992,0
+CMDT.US,D,20250707,000000,25.73,26.66,25.7283,25.97,1241691,0
+CMDT.US,D,20250708,000000,25.82,25.869,25.78,25.85,15209,0
+CMDT.US,D,20250709,000000,25.739,25.84,25.68,25.81,30857,0
+CMDT.US,D,20250710,000000,25.8,25.85,25.75,25.85,54819,0
+CMDT.US,D,20250711,000000,26.0381,26.16,26.0381,26.16,14981,0
+CMDT.US,D,20250714,000000,26.13,26.13,26.01,26.01,19422,0
+CMDT.US,D,20250715,000000,25.9895,26.06,25.93,25.99,92939,0
+CMDT.US,D,20250716,000000,25.96,26.08,25.88,26.06,1452943,0
+CMDT.US,D,20250717,000000,26.01,26.57,25.97,26.2,5061604,0
+CMDT.US,D,20250718,000000,26.31,26.35,26.2001,26.24,25026,0
+CMDT.US,D,20250721,000000,26.31,26.39,26.255,26.32,55185,0
+CMDT.US,D,20250722,000000,26.35,26.48,26.265,26.47,31149,0
+CMDT.US,D,20250723,000000,26.3349,26.3349,26.26,26.303,23787,0
+CMDT.US,D,20250724,000000,26.2,26.4,26.1,26.4,23478,0
+CMDT.US,D,20250725,000000,26.1788,26.22,26.04,26.07,26355,0
+CMDT.US,D,20250728,000000,26.21,26.31,26.1101,26.31,27446,0
+CMDT.US,D,20250729,000000,26.29,26.54,26.215,26.47,23982,0
+CMDT.US,D,20250730,000000,26.3055,26.515,25.99,26.2493,38575,0
+CMDT.US,D,20250731,000000,26.154,26.17,26.01,26.117,25853,0
+CMDT.US,D,20250801,000000,26.2,26.2,25.91,26.05,61105,0
+CMDT.US,D,20250804,000000,25.95,26.07,25.85,26.07,51796,0
+CMDT.US,D,20250805,000000,25.99,26.03,25.9201,25.9649,75417,0
+CMDT.US,D,20250806,000000,26.16,26.16,25.92,25.93,15749,0
+CMDT.US,D,20250807,000000,26.13,26.21,26.045,26.1,20590,0
+CMDT.US,D,20250808,000000,26.21,26.23,26.05,26.13,83436,0
+CMDT.US,D,20250811,000000,26.1,26.13,26,26.12,22705,0
+CMDT.US,D,20250812,000000,26.225,26.225,25.9601,26,30913,0
+CMDT.US,D,20250813,000000,26.1,26.16,25.985,26.15,36607,0
+CMDT.US,D,20250814,000000,26.05,26.05,25.9258,26.03,23788,0
+CMDT.US,D,20250815,000000,26,26.52,25.86,26.13,541019,0
+CMDT.US,D,20250818,000000,25.96,26.35,25.96,26.16,47839,0
+CMDT.US,D,20250819,000000,25.97,26.01,25.88,26,20074,0
+CMDT.US,D,20250820,000000,26.0284,26.18,26.0284,26.13,12281,0
+CMDT.US,D,20250821,000000,26.135,26.32,26.135,26.27,36286,0
+CMDT.US,D,20250822,000000,26.3167,26.8227,26.22,26.45,27825,0
+CMDT.US,D,20250825,000000,26.495,26.57,26.47,26.5,27803,0
+CMDT.US,D,20250826,000000,26.41,26.46,26.36,26.42,23253,0
+CMDT.US,D,20250827,000000,26.325,26.485,26.325,26.45,53765,0
+CMDT.US,D,20250828,000000,26.445,26.64,26.4201,26.64,14020,0
+CMDT.US,D,20250829,000000,26.61,26.7151,26.5832,26.695,11542,0
+CMDT.US,D,20250902,000000,26.78,26.9999,26.7605,26.99,32781,0
+CMDT.US,D,20250903,000000,26.98,26.99,26.8344,26.88,43528,0
+CMDT.US,D,20250904,000000,26.78,26.81,26.6877,26.79,24599,0
+CMDT.US,D,20250905,000000,26.645,26.735,26.61,26.65,87332,0
+CMDT.US,D,20250908,000000,26.75,26.84,26.73,26.84,21697,0
+CMDT.US,D,20250909,000000,26.93,26.96,26.7962,26.82,23756,0
+CMDT.US,D,20250910,000000,26.8355,26.9991,26.79,26.81,814354,0
+CMDT.US,D,20250911,000000,26.8268,26.96,26.8268,26.92,48413,0
+CMDT.US,D,20250912,000000,27.08,27.18,27.07,27.11,13703,0
+CMDT.US,D,20250915,000000,27.96,28.24,27.28,27.395,21259,0
+CMDT.US,D,20250916,000000,27.57,27.59,27.5,27.55,30368,0
+CMDT.US,D,20250917,000000,27.3648,27.4776,27.16,27.18,22742,0
+CMDT.US,D,20250918,000000,27.12,27.16,27.03,27.097,77592,0
+CMDT.US,D,20250919,000000,26.988,27.06,26.94,26.96,21668,0
+CMDT.US,D,20250922,000000,26.96,27.13,26.96,27.11,19843,0
+CMDT.US,D,20250923,000000,27.19,27.23,27.1,27.13,20729,0
+CMDT.US,D,20250924,000000,27.31,27.775,27.24,27.315,17279,0
+CMDT.US,D,20250925,000000,27.37,27.37,27.12,27.31,81631,0
+CMDT.US,D,20250926,000000,27.25,27.5999,27.25,27.43,19547,0
+CMDT.US,D,20250929,000000,27.44,27.459,27.35,27.38,23934,0
+CMDT.US,D,20250930,000000,27.33,27.41,27.29,27.4,94815,0
+CMDT.US,D,20251001,000000,29.98,29.98,27.04,27.215,21150,0
+CMDT.US,D,20251002,000000,27.195,27.24,27.02,27.07,38933,0
+CMDT.US,D,20251003,000000,27.15,27.425,27.14,27.15,65183,0
+CMDT.US,D,20251006,000000,27.1133,28.3,27.02,27.49,85719,0
+CMDT.US,D,20251007,000000,27.51,27.59,27.44,27.52,76233,0
+CMDT.US,D,20251008,000000,27.62,27.68,27.52,27.6,74857,0
+CMDT.US,D,20251009,000000,27.73,29.235,27.4209,27.49,34528,0
+CMDT.US,D,20251010,000000,27.4,27.4,27.04,27.16,37031,0
+CMDT.US,D,20251013,000000,27.4,27.49,27.38,27.4452,16937,0
+CMDT.US,D,20251014,000000,27.29,27.4365,27.245,27.31,14147,0
+CMDT.US,D,20251015,000000,27.37,27.5,27.3552,27.43,30624,0
+CMDT.US,D,20251016,000000,27.53,27.6061,27.45,27.53,12451,0
+CMDT.US,D,20251017,000000,27.44,27.465,27.29,27.39,74249,0
+CMDT.US,D,20251020,000000,27.5,27.65,27.5,27.634,17560,0
+CMDT.US,D,20251021,000000,27.43,27.53,27.36,27.45,126089,0
+CMDT.US,D,20251022,000000,27.5692,27.68,27.5,27.655,26832,0
+CMDT.US,D,20251023,000000,27.895,27.96,27.81,27.88,57949,0
+CMDT.US,D,20251024,000000,27.8,27.86,27.68,27.77,58987,0
+CMDT.US,D,20251027,000000,27.8,27.81,27.6001,27.68,22947,0
+CMDT.US,D,20251028,000000,27.56,27.6491,27.5009,27.54,29870,0
+CMDT.US,D,20251029,000000,27.675,27.8593,27.6154,27.68,25580,0
+CMDT.US,D,20251030,000000,27.56,27.76,27.5013,27.72,23730,0
+CMDT.US,D,20251031,000000,27.83,27.87,27.73,27.83,23477,0
+CMDT.US,D,20251103,000000,27.92,28.535,27.81,27.97,106670,0
+CMDT.US,D,20251104,000000,27.74,27.8,27.66,27.71,30677,0
+CMDT.US,D,20251105,000000,27.62,27.65,27.51,27.51,30908,0
+CMDT.US,D,20251106,000000,27.5,27.5,27.36,27.45,34531,0
+CMDT.US,D,20251107,000000,27.47,27.58,27.42,27.5,46885,0
+CMDT.US,D,20251110,000000,27.69,27.93,27.62,27.93,19112,0
+CMDT.US,D,20251111,000000,27.9564,28.03,27.9243,27.96,54185,0
+CMDT.US,D,20251112,000000,27.92,28,27.875,27.894,30728,0
+CMDT.US,D,20251113,000000,27.97,27.99,27.7808,27.8,19493,0
+CMDT.US,D,20251114,000000,27.63,27.829,27.59,27.7,25009,0
+CMDT.US,D,20251117,000000,27.6385,27.69,27.51,27.6,20420,0
+CMDT.US,D,20251118,000000,27.5,27.62,27.46,27.546,26539,0
+CMDT.US,D,20251119,000000,27.4643,27.51,27.285,27.29,30870,0
+CMDT.US,D,20251120,000000,27.39,27.4626,27.19,27.2,14947,0
+CMDT.US,D,20251121,000000,26.98,27.2,26.98,27.13,34479,0
+CMDT.US,D,20251124,000000,27.1,27.285,27.09,27.276,35264,0
+CMDT.US,D,20251125,000000,27.28,27.3,27.15,27.22,26702,0
+CMDT.US,D,20251126,000000,27.3752,27.5899,27.3752,27.54,1326132,0
+CMDT.US,D,20251128,000000,27.68,27.7699,27.6411,27.73,150064,0
+CMDT.US,D,20251201,000000,27.82,27.9,27.8006,27.9,39081,0
+CMDT.US,D,20251202,000000,27.95,27.95,27.69,27.7,20599,0
+CMDT.US,D,20251203,000000,27.865,27.88,27.7604,27.78,17367,0
+CMDT.US,D,20251204,000000,27.96,28.02,27.865,27.94,18281,0
+CMDT.US,D,20251205,000000,28.03,28.082,27.98,28.014,41694,0
+CMDT.US,D,20251208,000000,27.93,27.93,27.77,27.775,23722,0
+CMDT.US,D,20251209,000000,27.74,27.75,27.6,27.67,47633,0
+CMDT.US,D,20251210,000000,27.66,27.8,27.61,27.7792,59681,0
+CMDT.US,D,20251211,000000,27.74,28.01,27.7,27.93,1167758,0
+CMDT.US,D,20251212,000000,27.71,27.7298,27.58,27.6201,54848,0
+CMDT.US,D,20251215,000000,27.4792,27.54,27.3479,27.4,1334808,0
+CMDT.US,D,20251216,000000,27.26,27.59,27.15,27.17,16886,0
+CMDT.US,D,20251217,000000,27.32,27.35,27.24,27.334,71111,0
+CMDT.US,D,20251218,000000,27.35,27.4399,27.24,27.32,244463,0
+CMDT.US,D,20251219,000000,28.7,28.7,27.33,27.39,655683,0
+CMDT.US,D,20251222,000000,27.61,27.67,27.595,27.655,52125,0
+CMDT.US,D,20251223,000000,27.74,27.83,27.695,27.81,162413,0
+CMDT.US,D,20251224,000000,27.86,27.95,27.86,27.92,180672,0
+CMDT.US,D,20251226,000000,27.89,28.02,27.89,27.95,141783,0
+CMDT.US,D,20251229,000000,27.905,28.05,27.755,27.755,86585,0
+CMDT.US,D,20251230,000000,27.89,28.56,27.8433,27.99,202033,0
+CMDT.US,D,20251231,000000,27.715,27.7983,27.37,27.59,88464,0
+CMDT.US,D,20260102,000000,27.4899,27.84,27.37,27.51,76992,0
+CMDT.US,D,20260105,000000,27.76,27.95,27.68,27.93,113666,0
+CMDT.US,D,20260106,000000,28.155,28.21,28.0344,28.09,114259,0
+CMDT.US,D,20260107,000000,28.12,28.29,27.94,27.96,110723,0
+CMDT.US,D,20260108,000000,27.9469,28.14,27.9201,28.12,33940,0
+CMDT.US,D,20260109,000000,28.21,28.2399,28.04,28.11,31321,0
+CMDT.US,D,20260112,000000,28.17,28.37,28.17,28.365,135702,0
+CMDT.US,D,20260113,000000,28.79,28.79,28.415,28.48,30075,0
+CMDT.US,D,20260114,000000,28.59,28.7229,28.4448,28.56,53448,0
+CMDT.US,D,20260115,000000,28.31,28.43,28.27,28.27,483197,0
+CMDT.US,D,20260116,000000,28.32,28.37,28.17,28.24,474780,0
+CMDT.US,D,20260120,000000,28.34,28.4507,28.286,28.43,267711,0
+CMDT.US,D,20260121,000000,28.9,28.9,28.2,28.61,42270,0
+CMDT.US,D,20260122,000000,28.52,28.66,28.5,28.58,67079,0
+CMDT.US,D,20260123,000000,28.82,28.93,28.77,28.92,283373,0
+CMDT.US,D,20260126,000000,29.04,29.1,28.9633,29.01,379923,0
+CMDT.US,D,20260127,000000,28.9056,29.77,28.9056,29.3,54664,0
+CMDT.US,D,20260128,000000,29.33,29.5,29.3,29.5,215665,0
+CMDT.US,D,20260129,000000,29.03,31.9,29.03,29.68,41456,0
+CMDT.US,D,20260130,000000,29.51,29.57,28.94,29.19,61713,0
+CMDT.US,D,20260202,000000,28.55,28.55,28.11,28.39,44669,0
+CMDT.US,D,20260203,000000,28.63,29.15,28.58,28.87,44272,0
+CMDT.US,D,20260204,000000,28.8,29.015,28.73,28.99,50601,0
+CMDT.US,D,20260205,000000,28.69,28.79,28.5,28.57,65318,0
+CMDT.US,D,20260206,000000,28.66,29.06,28.65,28.88,58604,0
+CMDT.US,D,20260209,000000,28.91,29.165,28.81,29.16,33070,0
+CMDT.US,D,20260210,000000,29.1016,29.16,28.93,29.074,21191,0
+CMDT.US,D,20260211,000000,29.15,29.32,29.07,29.32,794448,0
+CMDT.US,D,20260212,000000,29.135,29.14,28.74,28.93,586703,0
+CMDT.US,D,20260213,000000,28.72,28.84,28.64,28.6939,152376,0
+CMDT.US,D,20260217,000000,28.5552,28.61,28.3701,28.54,240253,0
+CMDT.US,D,20260218,000000,28.9499,29.17,28.85,29.17,90666,0

daily/us/nyse etfs/1/crdt.us.txt

@@ -0,0 +1,663 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRDT.US,D,20230628,000000,25.05,25.05,25.0359,25.0359,1336,0
+CRDT.US,D,20230629,000000,25.059,25.07,25,25.034,15712,0
+CRDT.US,D,20230630,000000,25.06,25.07,25.035,25.035,4750,0
+CRDT.US,D,20230703,000000,25.07,25.07,25.04,25.04,1748,0
+CRDT.US,D,20230705,000000,25.065,25.07,25.04,25.04,709,0
+CRDT.US,D,20230706,000000,25.0799,25.08,25.045,25.08,2407,0
+CRDT.US,D,20230707,000000,25.079,25.079,25.05,25.055,891,0
+CRDT.US,D,20230710,000000,25.07,25.07,25.07,25.07,1672,0
+CRDT.US,D,20230711,000000,25.089,25.1,25.065,25.065,9350,0
+CRDT.US,D,20230712,000000,25.11,25.11,25.04,25.065,31848,0
+CRDT.US,D,20230713,000000,25.12,25.13,25.1049,25.1049,737,0
+CRDT.US,D,20230714,000000,25.19,25.19,25.14,25.14,52580,0
+CRDT.US,D,20230717,000000,25.18,25.19,25.18,25.19,4363,0
+CRDT.US,D,20230718,000000,25.165,25.165,25.165,25.165,2,0
+CRDT.US,D,20230719,000000,25.08,25.11,25.08,25.1,3974,0
+CRDT.US,D,20230720,000000,25.109,25.12,25.085,25.085,10317,0
+CRDT.US,D,20230721,000000,25.1,25.1,25.0698,25.09,15183,0
+CRDT.US,D,20230724,000000,25.0788,25.11,25.07,25.07,9383,0
+CRDT.US,D,20230725,000000,25.07,25.11,25.07,25.0893,20592,0
+CRDT.US,D,20230726,000000,25.055,25.11,25.03,25.1,32998,0
+CRDT.US,D,20230727,000000,25.09,25.19,25.09,25.165,139725,0
+CRDT.US,D,20230728,000000,25.11,25.17,25.11,25.14,129997,0
+CRDT.US,D,20230731,000000,25.19,25.204,25.19,25.204,62409,0
+CRDT.US,D,20230801,000000,25.21,25.215,25.205,25.205,4802,0
+CRDT.US,D,20230802,000000,25.2793,25.31,25.25,25.27,289679,0
+CRDT.US,D,20230803,000000,25.2801,25.395,25.2801,25.38,18098,0
+CRDT.US,D,20230804,000000,25.39,25.4,25.35,25.3643,45023,0
+CRDT.US,D,20230807,000000,25.439,25.495,25.41,25.43,29406,0
+CRDT.US,D,20230808,000000,25.42,25.44,25.405,25.405,806,0
+CRDT.US,D,20230809,000000,25.47,25.47,25.3874,25.405,2174,0
+CRDT.US,D,20230810,000000,25.41,25.45,25.4,25.45,12941,0
+CRDT.US,D,20230811,000000,25.3801,25.44,25.3801,25.43,26692,0
+CRDT.US,D,20230814,000000,25.36,25.43,25.36,25.4,3539,0
+CRDT.US,D,20230815,000000,25.41,25.42,25.4,25.41,10503,0
+CRDT.US,D,20230816,000000,25.4,25.41,25.3489,25.3963,2687,0
+CRDT.US,D,20230817,000000,25.44,25.44,25.38,25.3998,2187,0
+CRDT.US,D,20230818,000000,25.36,25.45,25.36,25.445,14261,0
+CRDT.US,D,20230821,000000,25.465,25.47,25.4539,25.4622,2232,0
+CRDT.US,D,20230822,000000,25.41,25.458,25.38,25.4149,1587,0
+CRDT.US,D,20230823,000000,25.4,25.429,25.39,25.39,2189,0
+CRDT.US,D,20230824,000000,25.445,25.445,25.3981,25.405,8885,0
+CRDT.US,D,20230825,000000,25.4199,25.4199,25.3501,25.38,22331,0
+CRDT.US,D,20230828,000000,25.309,25.3097,25.2899,25.2899,6897,0
+CRDT.US,D,20230829,000000,25.31,25.34,25.27,25.3214,2811,0
+CRDT.US,D,20230830,000000,25.41,25.425,25.41,25.425,2678,0
+CRDT.US,D,20230831,000000,25.42,25.42,25.4011,25.4035,1898,0
+CRDT.US,D,20230901,000000,25.49,25.49,25.4201,25.455,3430,0
+CRDT.US,D,20230905,000000,25.51,25.52,25.4849,25.4849,8157,0
+CRDT.US,D,20230906,000000,25.405,25.448,25.34,25.38,17321,0
+CRDT.US,D,20230907,000000,25.429,25.44,25.429,25.44,4137,0
+CRDT.US,D,20230908,000000,25.3901,25.449,25.3901,25.415,5476,0
+CRDT.US,D,20230911,000000,25.459,25.465,25.435,25.435,3576,0
+CRDT.US,D,20230912,000000,25.47,25.48,25.45,25.45,1331,0
+CRDT.US,D,20230913,000000,25.49,25.49,25.4336,25.455,17911,0
+CRDT.US,D,20230914,000000,25.53,25.548,25.52,25.52,542,0
+CRDT.US,D,20230915,000000,25.53,25.5399,25.47,25.51,7545,0
+CRDT.US,D,20230918,000000,25.56,25.56,25.49,25.49,1700,0
+CRDT.US,D,20230919,000000,25.539,25.539,25.49,25.505,3186,0
+CRDT.US,D,20230920,000000,25.53,25.54,25.49,25.515,3933,0
+CRDT.US,D,20230921,000000,25.5502,25.558,25.51,25.5175,1850,0
+CRDT.US,D,20230922,000000,25.525,25.529,25.495,25.495,652,0
+CRDT.US,D,20230925,000000,25.47,25.539,25.47,25.48,1454,0
+CRDT.US,D,20230926,000000,25.44,25.52,25.44,25.485,1853,0
+CRDT.US,D,20230927,000000,25.44,25.44,25.3,25.305,3098,0
+CRDT.US,D,20230928,000000,25.3628,25.3999,25.36,25.37,1387,0
+CRDT.US,D,20230929,000000,25.455,25.465,25.411,25.411,3254,0
+CRDT.US,D,20231002,000000,25.265,25.2899,25.25,25.25,1050,0
+CRDT.US,D,20231003,000000,25.21,25.21,25.135,25.135,523,0
+CRDT.US,D,20231004,000000,25.12,25.176,25.1027,25.1498,5989,0
+CRDT.US,D,20231005,000000,25.21,25.21,25.11,25.1393,700,0
+CRDT.US,D,20231006,000000,25.11,25.19,25.11,25.1548,2503,0
+CRDT.US,D,20231009,000000,25.2,25.35,25.2,25.3248,939,0
+CRDT.US,D,20231010,000000,25.34,25.392,25.34,25.34,1020,0
+CRDT.US,D,20231011,000000,25.26,25.36,25.26,25.3,786,0
+CRDT.US,D,20231012,000000,25.28,25.34,25.15,25.3,23589,0
+CRDT.US,D,20231013,000000,25.22,25.37,25.15,25.3567,21168,0
+CRDT.US,D,20231016,000000,25.27,25.27,25.13,25.15,34140,0
+CRDT.US,D,20231017,000000,25.1,25.171,25.06,25.06,7543,0
+CRDT.US,D,20231018,000000,25.14,25.14,25.07,25.07,4754,0
+CRDT.US,D,20231019,000000,25,25.082,25,25.0149,5878,0
+CRDT.US,D,20231020,000000,25.05,25.06,24.99,25,5050,0
+CRDT.US,D,20231023,000000,25.04,25.04,24.94,24.99,3775,0
+CRDT.US,D,20231024,000000,25,25,24.95,24.9748,8747,0
+CRDT.US,D,20231025,000000,25.07,25.07,24.88,24.91,3753,0
+CRDT.US,D,20231026,000000,24.85,24.85,24.8,24.8,799,0
+CRDT.US,D,20231027,000000,24.78,24.7993,24.75,24.75,2834,0
+CRDT.US,D,20231030,000000,24.79,24.8,24.77,24.8,3009,0
+CRDT.US,D,20231031,000000,24.8,24.83,24.8,24.83,1174,0
+CRDT.US,D,20231101,000000,24.745,24.794,24.745,24.79,1773,0
+CRDT.US,D,20231102,000000,24.96,25.05,24.95,25.05,15354,0
+CRDT.US,D,20231103,000000,25.238,25.238,25.09,25.18,10865,0
+CRDT.US,D,20231106,000000,25.23,25.262,25.175,25.175,3882,0
+CRDT.US,D,20231107,000000,25.12,25.14,25.06,25.0998,25414,0
+CRDT.US,D,20231108,000000,24.985,25.0199,24.97,24.974,2359,0
+CRDT.US,D,20231109,000000,24.98,24.98,24.86,24.86,3495,0
+CRDT.US,D,20231110,000000,24.97,25.02,24.89,25.01,2284,0
+CRDT.US,D,20231113,000000,25.03,25.03,25.03,25.03,109,0
+CRDT.US,D,20231114,000000,25.3,25.319,25.25,25.29,1992,0
+CRDT.US,D,20231115,000000,25.25,25.28,25.2499,25.25,3812,0
+CRDT.US,D,20231116,000000,25.255,25.26,25.25,25.25,5616,0
+CRDT.US,D,20231117,000000,25.24,25.28,25.18,25.191,18206,0
+CRDT.US,D,20231120,000000,25.23,25.38,25.23,25.335,8711,0
+CRDT.US,D,20231121,000000,25.36,25.39,25.325,25.36,4430,0
+CRDT.US,D,20231122,000000,25.309,25.3315,25.295,25.3315,755,0
+CRDT.US,D,20231124,000000,25.37,25.41,25.355,25.355,6757,0
+CRDT.US,D,20231127,000000,25.14,25.14,25.05,25.105,3073,0
+CRDT.US,D,20231128,000000,25.2092,25.32,25.19,25.32,6736,0
+CRDT.US,D,20231129,000000,25.34,25.405,25.325,25.345,8492,0
+CRDT.US,D,20231130,000000,25.355,25.4,25.2501,25.26,4082,0
+CRDT.US,D,20231201,000000,25.31,25.41,25.27,25.3634,15932,0
+CRDT.US,D,20231204,000000,25.36,25.37,25.33,25.342,1753,0
+CRDT.US,D,20231205,000000,25.28,25.3466,25.28,25.2999,2524,0
+CRDT.US,D,20231206,000000,25.32,25.32,25.15,25.15,3924,0
+CRDT.US,D,20231207,000000,25.24,25.24,25.24,25.24,425,0
+CRDT.US,D,20231208,000000,25.28,25.29,25.26,25.2698,2309,0
+CRDT.US,D,20231211,000000,25.23,25.24,25.2,25.215,2599,0
+CRDT.US,D,20231212,000000,25.08,25.16,25.08,25.145,8531,0
+CRDT.US,D,20231213,000000,25.13,25.44,25.13,25.44,7279,0
+CRDT.US,D,20231214,000000,25.582,25.734,25.582,25.61,2198,0
+CRDT.US,D,20231215,000000,25.4689,25.51,25.4,25.47,82167,0
+CRDT.US,D,20231218,000000,25.594,25.594,25.49,25.5366,5952,0
+CRDT.US,D,20231219,000000,25.56,25.6,25.56,25.5744,4882,0
+CRDT.US,D,20231220,000000,25.64,25.65,25.5663,25.5663,18206,0
+CRDT.US,D,20231221,000000,25.69,25.69,25.655,25.6599,28079,0
+CRDT.US,D,20231222,000000,25.68,25.705,25.6603,25.69,38021,0
+CRDT.US,D,20231226,000000,25.55,25.605,25.5201,25.59,27419,0
+CRDT.US,D,20231227,000000,25.618,25.66,25.618,25.6298,2215,0
+CRDT.US,D,20231228,000000,25.63,25.665,25.62,25.64,9428,0
+CRDT.US,D,20231229,000000,25.63,25.67,25.63,25.66,2933,0
+CRDT.US,D,20240102,000000,25.58,25.58,25.485,25.49,13534,0
+CRDT.US,D,20240103,000000,25.48,25.55,25.451,25.519,26764,0
+CRDT.US,D,20240104,000000,25.583,25.61,25.575,25.575,792,0
+CRDT.US,D,20240105,000000,25.635,25.71,25.61,25.65,6656,0
+CRDT.US,D,20240108,000000,25.6055,25.735,25.57,25.6477,18819,0
+CRDT.US,D,20240109,000000,25.635,25.7,25.5672,25.6723,253622,0
+CRDT.US,D,20240110,000000,25.67,25.72,25.65,25.69,26525,0
+CRDT.US,D,20240111,000000,25.68,25.7261,25.65,25.7249,41675,0
+CRDT.US,D,20240112,000000,25.84,25.85,25.74,25.795,108974,0
+CRDT.US,D,20240116,000000,25.74,25.778,25.68,25.7095,61899,0
+CRDT.US,D,20240117,000000,25.63,25.66,25.58,25.64,12358,0
+CRDT.US,D,20240118,000000,25.72,25.755,25.681,25.7,14466,0
+CRDT.US,D,20240119,000000,25.6365,25.6796,25.58,25.6702,39256,0
+CRDT.US,D,20240122,000000,25.685,25.71,25.59,25.71,25274,0
+CRDT.US,D,20240123,000000,25.63,25.698,25.61,25.69,29033,0
+CRDT.US,D,20240124,000000,25.74,25.74,25.73,25.73,5759,0
+CRDT.US,D,20240125,000000,25.75,25.82,25.75,25.8,1436,0
+CRDT.US,D,20240126,000000,25.58,25.605,25.49,25.595,9772,0
+CRDT.US,D,20240129,000000,25.605,25.62,25.54,25.62,1743,0
+CRDT.US,D,20240130,000000,25.585,25.615,25.4817,25.5,11443,0
+CRDT.US,D,20240131,000000,25.57,25.5889,25.4889,25.51,5825,0
+CRDT.US,D,20240201,000000,25.64,25.645,25.59,25.595,6349,0
+CRDT.US,D,20240202,000000,25.41,25.53,25.39,25.49,40936,0
+CRDT.US,D,20240205,000000,25.4129,25.414,25.35,25.395,2865,0
+CRDT.US,D,20240206,000000,25.47,25.51,25.47,25.4904,23113,0
+CRDT.US,D,20240207,000000,25.49,25.5063,25.4279,25.445,5460,0
+CRDT.US,D,20240208,000000,25.4737,25.53,25.47,25.525,5053,0
+CRDT.US,D,20240209,000000,25.51,25.545,25.471,25.54,5522,0
+CRDT.US,D,20240212,000000,25.56,25.6,25.5542,25.59,28206,0
+CRDT.US,D,20240213,000000,25.3406,25.39,25.34,25.37,41360,0
+CRDT.US,D,20240214,000000,25.51,25.6173,25.44,25.56,11447,0
+CRDT.US,D,20240215,000000,25.49,25.58,25.49,25.57,2622,0
+CRDT.US,D,20240216,000000,25.47,25.5,25.45,25.5,9726,0
+CRDT.US,D,20240220,000000,25.49,25.555,25.49,25.55,5147,0
+CRDT.US,D,20240221,000000,25.598,25.605,25.59,25.6,2222,0
+CRDT.US,D,20240222,000000,25.59,25.61,25.56,25.6,11090,0
+CRDT.US,D,20240223,000000,25.59,25.605,25.5134,25.6,9360,0
+CRDT.US,D,20240226,000000,25.41,25.445,25.35,25.42,13263,0
+CRDT.US,D,20240227,000000,25.435,25.46,25.435,25.45,12548,0
+CRDT.US,D,20240228,000000,25.4,25.58,25.4,25.57,23276,0
+CRDT.US,D,20240229,000000,25.51,25.62,25.51,25.6199,6879,0
+CRDT.US,D,20240301,000000,25.635,25.76,25.635,25.75,15825,0
+CRDT.US,D,20240304,000000,25.66,25.665,25.64,25.6633,9365,0
+CRDT.US,D,20240305,000000,25.57,25.585,25.5,25.58,14901,0
+CRDT.US,D,20240306,000000,25.61,25.66,25.5,25.5,16540,0
+CRDT.US,D,20240307,000000,25.48,25.53,25.48,25.52,17851,0
+CRDT.US,D,20240308,000000,25.61,25.63,25.51,25.585,21497,0
+CRDT.US,D,20240311,000000,25.56,25.618,25.47,25.47,67646,0
+CRDT.US,D,20240312,000000,25.558,25.558,25.47,25.47,30374,0
+CRDT.US,D,20240313,000000,25.42,25.45,25.33,25.3925,70084,0
+CRDT.US,D,20240314,000000,25.3513,25.425,25.35,25.42,9879,0
+CRDT.US,D,20240315,000000,25.438,25.45,25.43,25.43,4098,0
+CRDT.US,D,20240318,000000,25.45,25.5,25.45,25.49,2786,0
+CRDT.US,D,20240319,000000,25.52,25.565,25.52,25.55,7323,0
+CRDT.US,D,20240320,000000,25.53,25.535,25.34,25.51,38100,0
+CRDT.US,D,20240321,000000,25.33,25.37,25.21,25.21,15308,0
+CRDT.US,D,20240322,000000,25.32,25.32,25.18,25.2699,5209,0
+CRDT.US,D,20240325,000000,25.2,25.2001,25.11,25.1294,3736,0
+CRDT.US,D,20240326,000000,25.17,25.17,25.1016,25.1016,4356,0
+CRDT.US,D,20240327,000000,25.18,25.22,25.1469,25.205,16368,0
+CRDT.US,D,20240328,000000,25.15,25.16,25.12,25.14,17353,0
+CRDT.US,D,20240401,000000,25.2,25.2,25.1117,25.13,6485,0
+CRDT.US,D,20240402,000000,25.145,25.16,25.13,25.13,8833,0
+CRDT.US,D,20240403,000000,25.28,25.29,25.28,25.28,2298,0
+CRDT.US,D,20240404,000000,25.24,25.275,25.24,25.27,4247,0
+CRDT.US,D,20240405,000000,25.28,25.31,25.275,25.31,3536,0
+CRDT.US,D,20240408,000000,25.27,25.33,25.27,25.32,24315,0
+CRDT.US,D,20240409,000000,25.3,25.31,25.28,25.3,1143,0
+CRDT.US,D,20240410,000000,25.19,25.19,25.034,25.07,1666,0
+CRDT.US,D,20240411,000000,25.1,25.17,25.0893,25.16,1676,0
+CRDT.US,D,20240412,000000,25.17,25.18,25.1096,25.12,5981,0
+CRDT.US,D,20240415,000000,25.1552,25.2,25.1,25.1,3658,0
+CRDT.US,D,20240416,000000,25.16,25.16,25.1191,25.1191,768,0
+CRDT.US,D,20240417,000000,25.1899,25.19,25.12,25.1599,5259,0
+CRDT.US,D,20240418,000000,25.105,25.15,25.0701,25.115,1469,0
+CRDT.US,D,20240419,000000,25.14,25.165,25.14,25.16,905,0
+CRDT.US,D,20240422,000000,25.08,25.2,25.08,25.19,1636,0
+CRDT.US,D,20240423,000000,25.16,25.24,25.16,25.19,1683,0
+CRDT.US,D,20240424,000000,25.2,25.2,25.18,25.18,3982,0
+CRDT.US,D,20240425,000000,24.98,24.98,24.98,24.98,575,0
+CRDT.US,D,20240426,000000,24.93,24.97,24.89,24.95,4989,0
+CRDT.US,D,20240429,000000,24.93,25,24.93,24.93,6845,0
+CRDT.US,D,20240430,000000,24.77,24.83,24.73,24.73,14113,0
+CRDT.US,D,20240501,000000,24.88,25.01,24.865,24.9371,3316,0
+CRDT.US,D,20240502,000000,25,25.065,25,25.06,953,0
+CRDT.US,D,20240503,000000,25.14,25.14,25.08,25.1243,5604,0
+CRDT.US,D,20240506,000000,25.135,25.135,25.0503,25.08,2496,0
+CRDT.US,D,20240507,000000,25.05,25.12,25.035,25.035,8245,0
+CRDT.US,D,20240508,000000,25.09,25.1,25.03,25.06,59828,0
+CRDT.US,D,20240509,000000,25.011,25.08,24.97,25.0661,65433,0
+CRDT.US,D,20240510,000000,25.06,25.06,25.025,25.04,57826,0
+CRDT.US,D,20240513,000000,25.09,25.09,25.0231,25.0284,867,0
+CRDT.US,D,20240514,000000,25.06,25.099,25.01,25.095,70111,0
+CRDT.US,D,20240515,000000,25.19,25.212,25.15,25.2,5067,0
+CRDT.US,D,20240516,000000,25.2,25.2,25.17,25.175,8944,0
+CRDT.US,D,20240517,000000,25.14,25.185,25.135,25.1417,4900,0
+CRDT.US,D,20240520,000000,25.09,25.149,25.08,25.095,4652,0
+CRDT.US,D,20240521,000000,25.12,25.13,25.07,25.12,4441,0
+CRDT.US,D,20240522,000000,25.05,25.05,24.9254,24.9254,221,0
+CRDT.US,D,20240523,000000,24.98,24.98,24.83,24.95,1245,0
+CRDT.US,D,20240524,000000,24.73,24.73,24.69,24.69,1321,0
+CRDT.US,D,20240528,000000,24.6501,24.7232,24.65,24.665,2475,0
+CRDT.US,D,20240529,000000,24.575,24.589,24.565,24.5696,878,0
+CRDT.US,D,20240530,000000,24.61,24.64,24.605,24.605,3726,0
+CRDT.US,D,20240531,000000,24.63,24.73,24.63,24.7246,836,0
+CRDT.US,D,20240603,000000,24.785,24.8,24.7731,24.7731,1064,0
+CRDT.US,D,20240604,000000,24.8,24.87,24.8,24.82,5047,0
+CRDT.US,D,20240605,000000,24.82,24.93,24.82,24.93,12999,0
+CRDT.US,D,20240606,000000,24.89,24.89,24.885,24.89,1190,0
+CRDT.US,D,20240607,000000,24.73,24.74,24.705,24.72,10503,0
+CRDT.US,D,20240610,000000,24.6717,24.72,24.6717,24.69,8688,0
+CRDT.US,D,20240611,000000,24.75,24.755,24.71,24.7356,1712,0
+CRDT.US,D,20240612,000000,24.93,24.98,24.89,24.89,6459,0
+CRDT.US,D,20240613,000000,24.91,24.96,24.9097,24.94,5902,0
+CRDT.US,D,20240614,000000,24.95,24.95,24.8968,24.8968,10033,0
+CRDT.US,D,20240617,000000,24.96,24.97,24.91,24.9391,62163,0
+CRDT.US,D,20240618,000000,25.02,25.0399,24.97,25.015,16118,0
+CRDT.US,D,20240620,000000,24.98,25.0199,24.97,24.9991,11091,0
+CRDT.US,D,20240621,000000,25.03,25.04,24.98,25.03,7884,0
+CRDT.US,D,20240624,000000,24.99,25.03,24.99,25.02,6391,0
+CRDT.US,D,20240625,000000,24.7725,24.8,24.7725,24.7989,1798,0
+CRDT.US,D,20240626,000000,24.75,24.75,24.71,24.7203,16665,0
+CRDT.US,D,20240627,000000,24.75,24.78,24.71,24.744,3729,0
+CRDT.US,D,20240628,000000,24.78,24.78,24.65,24.7379,10729,0
+CRDT.US,D,20240701,000000,24.72,24.7251,24.682,24.7251,499,0
+CRDT.US,D,20240702,000000,24.7,24.78,24.7,24.78,1753,0
+CRDT.US,D,20240703,000000,24.87,24.87,24.8149,24.825,1821,0
+CRDT.US,D,20240705,000000,24.85,24.95,24.85,24.94,4401,0
+CRDT.US,D,20240708,000000,24.835,24.84,24.77,24.77,1825,0
+CRDT.US,D,20240709,000000,24.8,24.83,24.78,24.83,561,0
+CRDT.US,D,20240710,000000,24.87,24.87,24.85,24.85,732,0
+CRDT.US,D,20240711,000000,24.93,25.06,24.91,25.06,19184,0
+CRDT.US,D,20240712,000000,25.1,25.1,24.99,25.094,11009,0
+CRDT.US,D,20240715,000000,25.11,25.18,25.09,25.1303,27597,0
+CRDT.US,D,20240716,000000,25.09,25.108,25.02,25.1,186628,0
+CRDT.US,D,20240717,000000,25.0804,25.11,25,25.0126,71875,0
+CRDT.US,D,20240718,000000,25.07,25.099,24.995,25.0003,27647,0
+CRDT.US,D,20240719,000000,25.078,25.078,25.0269,25.0269,830,0
+CRDT.US,D,20240722,000000,25.015,25.08,24.9917,25.025,22714,0
+CRDT.US,D,20240723,000000,25.02,25.03,24.95,24.9886,122104,0
+CRDT.US,D,20240724,000000,25.095,25.12,25.01,25.01,38584,0
+CRDT.US,D,20240725,000000,25.0916,25.11,25,25,1876,0
+CRDT.US,D,20240726,000000,24.975,25.004,24.93,24.9634,2293,0
+CRDT.US,D,20240729,000000,25.005,25.01,24.93,24.99,4102,0
+CRDT.US,D,20240730,000000,24.97,25.16,24.97,25.0825,3891,0
+CRDT.US,D,20240731,000000,25.11,25.24,24.99,25.23,6308,0
+CRDT.US,D,20240801,000000,25.2095,25.31,25.2,25.25,18139,0
+CRDT.US,D,20240802,000000,25.28,25.335,25.268,25.32,12563,0
+CRDT.US,D,20240805,000000,25.34,25.508,25.285,25.39,99896,0
+CRDT.US,D,20240806,000000,25.3,25.57,25.3,25.52,15849,0
+CRDT.US,D,20240807,000000,25.555,25.57,25.54,25.5452,1541,0
+CRDT.US,D,20240808,000000,25.56,25.6201,25.55,25.6201,4960,0
+CRDT.US,D,20240809,000000,25.52,25.5384,25.4629,25.4629,1595,0
+CRDT.US,D,20240812,000000,25.4506,25.518,25.4501,25.5,3268,0
+CRDT.US,D,20240813,000000,25.5,25.54,25.4701,25.5111,22086,0
+CRDT.US,D,20240814,000000,25.39,25.425,25.39,25.42,4600,0
+CRDT.US,D,20240815,000000,25.38,25.3883,25.29,25.32,17164,0
+CRDT.US,D,20240816,000000,25.338,25.37,25.288,25.3543,7631,0
+CRDT.US,D,20240819,000000,25.2538,25.2782,25.19,25.24,55267,0
+CRDT.US,D,20240820,000000,25.23,25.25,25.17,25.23,35998,0
+CRDT.US,D,20240821,000000,25.29,25.37,25.27,25.34,3763,0
+CRDT.US,D,20240822,000000,25.34,25.381,25.279,25.365,13780,0
+CRDT.US,D,20240823,000000,25.4,25.541,25.4,25.52,17059,0
+CRDT.US,D,20240826,000000,25.46,25.531,25.42,25.4519,33857,0
+CRDT.US,D,20240827,000000,25.31,25.351,25.25,25.31,23854,0
+CRDT.US,D,20240828,000000,25.31,25.35,25.24,25.295,23520,0
+CRDT.US,D,20240829,000000,25.398,25.41,25.28,25.345,14212,0
+CRDT.US,D,20240830,000000,25.32,25.37,25.259,25.33,41005,0
+CRDT.US,D,20240903,000000,25.27,25.3,25.189,25.26,24073,0
+CRDT.US,D,20240904,000000,25.26,25.33,25.23,25.2545,30972,0
+CRDT.US,D,20240905,000000,25.31,25.341,25.25,25.3245,14504,0
+CRDT.US,D,20240906,000000,25.34,25.4205,25.305,25.415,40330,0
+CRDT.US,D,20240909,000000,25.393,25.585,25.37,25.47,44662,0
+CRDT.US,D,20240910,000000,25.4,25.48,25.315,25.44,145877,0
+CRDT.US,D,20240911,000000,25.339,25.54,25.31,25.52,50285,0
+CRDT.US,D,20240912,000000,25.39,25.48,25.38,25.43,6188,0
+CRDT.US,D,20240913,000000,25.385,25.51,25.385,25.45,5596,0
+CRDT.US,D,20240916,000000,25.2693,25.46,25.2693,25.44,5411,0
+CRDT.US,D,20240917,000000,25.4,25.51,25.4,25.46,7781,0
+CRDT.US,D,20240918,000000,25.4,25.54,25.36,25.47,53254,0
+CRDT.US,D,20240919,000000,25.59,25.7,25.59,25.6,10520,0
+CRDT.US,D,20240920,000000,25.44,25.58,25.44,25.5,29850,0
+CRDT.US,D,20240923,000000,25.47,25.53,25.47,25.5,18572,0
+CRDT.US,D,20240924,000000,25.52,25.65,25.52,25.6,39936,0
+CRDT.US,D,20240925,000000,25.43,25.47,25.3255,25.39,69499,0
+CRDT.US,D,20240926,000000,25.38,25.435,25.28,25.3232,38153,0
+CRDT.US,D,20240927,000000,25.38,25.44,25.3219,25.42,21871,0
+CRDT.US,D,20240930,000000,25.2899,25.42,25.275,25.33,15253,0
+CRDT.US,D,20241001,000000,25.225,25.31,25.22,25.28,13752,0
+CRDT.US,D,20241002,000000,25.308,25.375,25.308,25.37,5823,0
+CRDT.US,D,20241003,000000,25.29,25.3,25.25,25.2896,9857,0
+CRDT.US,D,20241004,000000,25.15,25.17,25.11,25.11,10482,0
+CRDT.US,D,20241007,000000,25.03,25.1,24.84,25.025,19390,0
+CRDT.US,D,20241008,000000,25.05,25.11,24.991,25.07,9052,0
+CRDT.US,D,20241009,000000,25.07,25.07,25.01,25.01,21744,0
+CRDT.US,D,20241010,000000,25.1,25.18,25.0502,25.135,5508,0
+CRDT.US,D,20241011,000000,25.0506,25.165,25.0506,25.165,8195,0
+CRDT.US,D,20241014,000000,25.14,25.15,25.1158,25.12,2447,0
+CRDT.US,D,20241015,000000,25.45,25.52,25.33,25.52,3050,0
+CRDT.US,D,20241016,000000,25.3,25.3143,25.3,25.3143,868,0
+CRDT.US,D,20241017,000000,25.32,25.35,25.295,25.33,16219,0
+CRDT.US,D,20241018,000000,25.18,25.219,25.18,25.215,9815,0
+CRDT.US,D,20241021,000000,25.19,25.24,25.1576,25.2,10607,0
+CRDT.US,D,20241022,000000,25.15,25.16,25.07,25.07,11505,0
+CRDT.US,D,20241023,000000,25.11,25.15,25.075,25.075,2535,0
+CRDT.US,D,20241024,000000,25.18,25.2,25.18,25.1851,1036,0
+CRDT.US,D,20241025,000000,25.23,25.26,25.18,25.18,10396,0
+CRDT.US,D,20241028,000000,25.05,25.05,25,25.015,3469,0
+CRDT.US,D,20241029,000000,24.97,25.06,24.9699,25,1881,0
+CRDT.US,D,20241030,000000,24.96,25.0225,24.95,24.95,7364,0
+CRDT.US,D,20241031,000000,24.8501,24.94,24.8501,24.9,38035,0
+CRDT.US,D,20241101,000000,25.01,25.0154,24.935,24.935,773,0
+CRDT.US,D,20241104,000000,24.98,25,24.94,24.94,2261,0
+CRDT.US,D,20241105,000000,24.91,24.9599,24.9018,24.95,4450,0
+CRDT.US,D,20241106,000000,25.01,25.05,24.91,25.04,16985,0
+CRDT.US,D,20241107,000000,25.1,25.18,24.9701,25.14,14800,0
+CRDT.US,D,20241108,000000,25,25.039,25,25,1199,0
+CRDT.US,D,20241111,000000,24.98,24.985,24.96,24.985,1079,0
+CRDT.US,D,20241112,000000,24.94,24.97,24.865,24.945,13804,0
+CRDT.US,D,20241113,000000,25.03,25.07,24.98,25.06,6543,0
+CRDT.US,D,20241114,000000,25.0399,25.0399,25,25,3835,0
+CRDT.US,D,20241115,000000,25.02,25.0297,25,25.0213,17396,0
+CRDT.US,D,20241118,000000,25.0412,25.0852,25.0201,25.085,2737,0
+CRDT.US,D,20241119,000000,25.129,25.13,25.08,25.125,1219,0
+CRDT.US,D,20241120,000000,25.06,25.08,25.01,25.0546,4381,0
+CRDT.US,D,20241121,000000,25.06,25.11,25.06,25.11,994,0
+CRDT.US,D,20241122,000000,25.1199,25.16,25.11,25.12,1870,0
+CRDT.US,D,20241125,000000,25,25.05,25,25.0232,8714,0
+CRDT.US,D,20241126,000000,24.8999,24.98,24.8455,24.8866,6358,0
+CRDT.US,D,20241127,000000,24.9695,25.05,24.95,25.03,5469,0
+CRDT.US,D,20241202,000000,25.12,25.12,24.96,25.0451,7605,0
+CRDT.US,D,20241203,000000,25,25.07,24.91,24.975,7782,0
+CRDT.US,D,20241204,000000,24.95,24.96,24.95,24.96,1100,0
+CRDT.US,D,20241205,000000,24.94,24.95,24.94,24.9451,6098,0
+CRDT.US,D,20241206,000000,24.94,24.9794,24.94,24.9794,5449,0
+CRDT.US,D,20241209,000000,24.95,25.0199,24.94,24.965,2115,0
+CRDT.US,D,20241210,000000,25.33,25.378,25.1201,25.1619,14910,0
+CRDT.US,D,20241211,000000,25.21,25.23,25.205,25.205,1989,0
+CRDT.US,D,20241212,000000,25.2,25.2099,25.1966,25.1966,1004,0
+CRDT.US,D,20241213,000000,25.16,25.185,25.135,25.135,6558,0
+CRDT.US,D,20241216,000000,25.16,25.19,25.14,25.15,8070,0
+CRDT.US,D,20241217,000000,25.18,25.2257,25.12,25.195,3333,0
+CRDT.US,D,20241218,000000,25.17,25.2393,24.9546,24.9546,11436,0
+CRDT.US,D,20241219,000000,25.04,25.05,24.99,24.995,6679,0
+CRDT.US,D,20241220,000000,25.06,25.065,24.95,25.0375,24612,0
+CRDT.US,D,20241223,000000,25.06,25.06,25.0055,25.015,7255,0
+CRDT.US,D,20241224,000000,24.99,24.9902,24.99,24.9902,1459,0
+CRDT.US,D,20241226,000000,24.97,25.0098,24.97,25,3385,0
+CRDT.US,D,20241227,000000,24.9,24.9441,24.9,24.91,1726,0
+CRDT.US,D,20241230,000000,24.91,25.05,24.885,24.89,20607,0
+CRDT.US,D,20241231,000000,25.07,25.155,25,25.1,12688,0
+CRDT.US,D,20250102,000000,25.118,25.17,25.05,25.0948,5100,0
+CRDT.US,D,20250103,000000,25.17,25.35,25.11,25.251,26800,0
+CRDT.US,D,20250106,000000,25.25,25.33,25.23,25.25,15111,0
+CRDT.US,D,20250107,000000,25.23,25.2699,25.17,25.17,18161,0
+CRDT.US,D,20250108,000000,25.17,25.23,25.17,25.2084,8148,0
+CRDT.US,D,20250110,000000,25.1,25.15,25.1,25.145,14905,0
+CRDT.US,D,20250113,000000,25.02,25.04,24.91,25.0095,10388,0
+CRDT.US,D,20250114,000000,25.076,25.13,25.0635,25.0992,7543,0
+CRDT.US,D,20250115,000000,25.21,25.3299,25.21,25.255,8344,0
+CRDT.US,D,20250116,000000,25.135,25.28,25.135,25.2008,2612,0
+CRDT.US,D,20250117,000000,25.23,25.43,25.23,25.385,3736,0
+CRDT.US,D,20250121,000000,25.32,25.44,25.31,25.405,15217,0
+CRDT.US,D,20250122,000000,25.29,25.4,25.265,25.285,10764,0
+CRDT.US,D,20250123,000000,25.27,25.41,25.2665,25.325,13189,0
+CRDT.US,D,20250124,000000,25.3,25.43,25.2951,25.3209,22076,0
+CRDT.US,D,20250127,000000,25.3185,25.358,25.28,25.3553,4440,0
+CRDT.US,D,20250128,000000,25.28,25.385,25.28,25.365,6847,0
+CRDT.US,D,20250129,000000,25.318,25.34,25.28,25.335,3188,0
+CRDT.US,D,20250130,000000,25.34,25.4699,25.34,25.375,9192,0
+CRDT.US,D,20250131,000000,25.37,25.59,25.37,25.4052,12246,0
+CRDT.US,D,20250203,000000,25.33,25.46,25.33,25.4192,8167,0
+CRDT.US,D,20250204,000000,25.368,25.56,25.368,25.5585,25050,0
+CRDT.US,D,20250205,000000,25.419,25.64,25.41,25.545,22455,0
+CRDT.US,D,20250206,000000,25.53,25.6499,25.51,25.57,29350,0
+CRDT.US,D,20250207,000000,25.53,25.63,25.5257,25.575,88158,0
+CRDT.US,D,20250210,000000,25.59,25.5995,25.59,25.595,554,0
+CRDT.US,D,20250211,000000,25.46,25.595,25.46,25.5865,31402,0
+CRDT.US,D,20250212,000000,25.48,25.64,25.41,25.515,30552,0
+CRDT.US,D,20250213,000000,25.54,25.68,25.49,25.6405,10754,0
+CRDT.US,D,20250214,000000,25.6145,25.71,25.6145,25.6699,15378,0
+CRDT.US,D,20250218,000000,25.69,25.73,25.665,25.6681,16865,0
+CRDT.US,D,20250219,000000,25.58,25.71,25.58,25.645,26039,0
+CRDT.US,D,20250220,000000,25.72,25.75,25.7,25.748,5787,0
+CRDT.US,D,20250221,000000,25.79,25.84,25.79,25.83,20141,0
+CRDT.US,D,20250224,000000,25.82,25.91,25.82,25.91,9725,0
+CRDT.US,D,20250225,000000,25.79,25.86,25.79,25.856,7878,0
+CRDT.US,D,20250226,000000,25.88,25.95,25.88,25.885,25669,0
+CRDT.US,D,20250227,000000,25.79,25.9,25.79,25.8462,32720,0
+CRDT.US,D,20250228,000000,25.808,25.99,25.808,25.9843,60843,0
+CRDT.US,D,20250303,000000,25.76,25.87,25.7,25.7204,107044,0
+CRDT.US,D,20250304,000000,25.838,25.86,25.7462,25.805,197418,0
+CRDT.US,D,20250305,000000,25.7818,25.86,25.74,25.855,98216,0
+CRDT.US,D,20250306,000000,25.75,25.76,25.7,25.7042,59602,0
+CRDT.US,D,20250307,000000,25.87,25.94,25.81,25.895,93269,0
+CRDT.US,D,20250310,000000,25.791,25.89,25.79,25.8,17140,0
+CRDT.US,D,20250311,000000,25.79,25.83,25.73,25.7309,15702,0
+CRDT.US,D,20250312,000000,25.73,25.77,25.61,25.765,12879,0
+CRDT.US,D,20250313,000000,25.73,25.82,25.72,25.725,22094,0
+CRDT.US,D,20250314,000000,25.76,25.8,25.72,25.745,10416,0
+CRDT.US,D,20250317,000000,25.74,25.8099,25.74,25.785,15413,0
+CRDT.US,D,20250318,000000,25.7904,25.88,25.7904,25.855,16611,0
+CRDT.US,D,20250319,000000,25.79,25.9,25.79,25.8558,14948,0
+CRDT.US,D,20250320,000000,25.815,25.87,25.73,25.83,35216,0
+CRDT.US,D,20250321,000000,25.84,25.86,25.7744,25.82,13241,0
+CRDT.US,D,20250324,000000,25.858,25.905,25.79,25.815,21103,0
+CRDT.US,D,20250325,000000,25.82,25.88,25.78,25.8076,21107,0
+CRDT.US,D,20250326,000000,25.66,25.665,25.53,25.5323,16249,0
+CRDT.US,D,20250327,000000,25.535,25.6,25.51,25.5188,6615,0
+CRDT.US,D,20250328,000000,25.555,25.56,25.4401,25.4787,15071,0
+CRDT.US,D,20250331,000000,25.57,25.57,25.496,25.53,5870,0
+CRDT.US,D,20250401,000000,25.5107,25.61,25.36,25.4901,33151,0
+CRDT.US,D,20250402,000000,25.5675,25.5675,25.41,25.4597,69787,0
+CRDT.US,D,20250403,000000,25.4404,25.51,25.42,25.4668,10952,0
+CRDT.US,D,20250404,000000,25.33,25.33,25.05,25.13,46614,0
+CRDT.US,D,20250407,000000,25,25.33,24.8797,25.01,100193,0
+CRDT.US,D,20250408,000000,25.2,25.245,24.805,24.8336,205925,0
+CRDT.US,D,20250409,000000,24.862,25.3367,24.64,25.3367,198454,0
+CRDT.US,D,20250410,000000,24.93,25.2,24.59,24.7818,74449,0
+CRDT.US,D,20250411,000000,24.63,24.7978,24.5558,24.7978,15844,0
+CRDT.US,D,20250414,000000,24.99,25.09,24.99,25.0213,9094,0
+CRDT.US,D,20250415,000000,25.07,25.1288,25.07,25.09,4998,0
+CRDT.US,D,20250416,000000,25.075,25.11,25,25.0502,11543,0
+CRDT.US,D,20250417,000000,25.125,25.24,25.03,25.15,26132,0
+CRDT.US,D,20250421,000000,25.009,25.01,24.9,24.95,12981,0
+CRDT.US,D,20250422,000000,25.11,25.22,25.11,25.22,9533,0
+CRDT.US,D,20250423,000000,25.34,25.41,25.19,25.234,33160,0
+CRDT.US,D,20250424,000000,25.11,25.295,25.11,25.2801,31270,0
+CRDT.US,D,20250425,000000,25.07,25.23,25.05,25.23,42386,0
+CRDT.US,D,20250428,000000,25.225,25.38,25.22,25.3447,9994,0
+CRDT.US,D,20250429,000000,25.33,25.47,25.32,25.4348,98173,0
+CRDT.US,D,20250430,000000,25.3,25.48,25.3,25.4776,288195,0
+CRDT.US,D,20250501,000000,25.6001,25.65,25.47,25.4737,77826,0
+CRDT.US,D,20250502,000000,25.48,25.48,25.3101,25.4297,74297,0
+CRDT.US,D,20250505,000000,25.2109,25.32,25.18,25.2548,53426,0
+CRDT.US,D,20250506,000000,25.1256,25.2,25.1,25.1471,52510,0
+CRDT.US,D,20250507,000000,25.167,25.2099,25.15,25.205,17240,0
+CRDT.US,D,20250508,000000,25.09,25.12,24.92,24.92,13979,0
+CRDT.US,D,20250509,000000,24.9219,24.9354,24.81,24.899,12737,0
+CRDT.US,D,20250512,000000,24.978,25.06,24.95,24.96,9508,0
+CRDT.US,D,20250513,000000,24.77,24.825,24.711,24.765,29418,0
+CRDT.US,D,20250514,000000,24.68,24.7,24.57,24.5841,9873,0
+CRDT.US,D,20250515,000000,24.6,24.7,24.6,24.6698,12799,0
+CRDT.US,D,20250516,000000,24.695,24.8,24.63,24.76,106227,0
+CRDT.US,D,20250519,000000,24.7399,24.84,24.7254,24.775,14333,0
+CRDT.US,D,20250520,000000,24.74,24.87,24.73,24.74,21085,0
+CRDT.US,D,20250521,000000,24.66,24.69,24.5416,24.5416,3808,0
+CRDT.US,D,20250522,000000,24.675,24.75,24.67,24.7386,2630,0
+CRDT.US,D,20250523,000000,24.73,24.74,24.63,24.705,34434,0
+CRDT.US,D,20250527,000000,24.48,24.59,24.35,24.4087,71865,0
+CRDT.US,D,20250528,000000,24.45,24.465,24.26,24.31,1433280,0
+CRDT.US,D,20250529,000000,24.485,24.485,24.35,24.38,230749,0
+CRDT.US,D,20250530,000000,24.39,24.39,24.29,24.3551,3245,0
+CRDT.US,D,20250602,000000,24.3286,24.3286,24.2,24.26,28034,0
+CRDT.US,D,20250603,000000,24.2991,24.31,24.22,24.2901,19796,0
+CRDT.US,D,20250604,000000,24.338,24.36,24.295,24.3501,21409,0
+CRDT.US,D,20250605,000000,24.36,24.3799,24.35,24.3711,6986,0
+CRDT.US,D,20250606,000000,24.388,24.388,24.3201,24.35,4296,0
+CRDT.US,D,20250609,000000,24.41,24.45,24.33,24.4207,3735,0
+CRDT.US,D,20250610,000000,24.426,24.44,24.4,24.425,3111,0
+CRDT.US,D,20250611,000000,24.41,24.51,24.3705,24.3955,6103,0
+CRDT.US,D,20250612,000000,24.44,24.44,24.4,24.4214,2359,0
+CRDT.US,D,20250613,000000,24.35,24.42,24.35,24.35,12494,0
+CRDT.US,D,20250616,000000,24.34,24.37,24.33,24.34,7537,0
+CRDT.US,D,20250617,000000,24.428,24.428,24.37,24.422,6411,0
+CRDT.US,D,20250618,000000,24.39,24.46,24.37,24.41,3091,0
+CRDT.US,D,20250620,000000,24.4,24.47,24.39,24.47,2886,0
+CRDT.US,D,20250623,000000,24.57,24.57,24.5333,24.555,17901,0
+CRDT.US,D,20250624,000000,24.598,24.65,24.59,24.6307,1857,0
+CRDT.US,D,20250625,000000,24.4424,24.49,24.42,24.489,1536,0
+CRDT.US,D,20250626,000000,24.55,24.61,24.53,24.61,352786,0
+CRDT.US,D,20250627,000000,24.54,24.58,24.52,24.55,36682,0
+CRDT.US,D,20250630,000000,24.015,24.06,23.8,23.8949,7955,0
+CRDT.US,D,20250701,000000,23.85,23.89,23.83,23.87,5105,0
+CRDT.US,D,20250702,000000,23.93,23.96,23.871,23.945,21437,0
+CRDT.US,D,20250703,000000,23.91,23.94,23.9,23.9243,1458,0
+CRDT.US,D,20250707,000000,23.99,23.99,23.9201,23.954,6882,0
+CRDT.US,D,20250708,000000,23.9,23.99,23.87,23.8739,26648,0
+CRDT.US,D,20250709,000000,23.93,24,23.89,23.93,5893,0
+CRDT.US,D,20250710,000000,23.92,23.94,23.9,23.93,19500,0
+CRDT.US,D,20250711,000000,23.93,23.9499,23.91,23.94,2465,0
+CRDT.US,D,20250714,000000,23.968,23.97,23.921,23.93,4252,0
+CRDT.US,D,20250715,000000,23.962,23.97,23.87,23.915,12856,0
+CRDT.US,D,20250716,000000,23.9,24.1085,23.87,24.015,15701,0
+CRDT.US,D,20250717,000000,23.9612,23.9895,23.9612,23.985,3191,0
+CRDT.US,D,20250718,000000,24.008,24.07,23.9631,24.0429,34812,0
+CRDT.US,D,20250721,000000,24.04,24.14,24.01,24.01,14687,0
+CRDT.US,D,20250722,000000,24.088,24.14,24.07,24.105,2555,0
+CRDT.US,D,20250723,000000,24.13,24.215,24.1205,24.125,7406,0
+CRDT.US,D,20250724,000000,24.04,24.105,24.04,24.06,3303,0
+CRDT.US,D,20250725,000000,24.038,24.05,23.984,24,18057,0
+CRDT.US,D,20250728,000000,23.92,23.92,23.86,23.9,10803,0
+CRDT.US,D,20250729,000000,23.8896,23.939,23.852,23.935,3247,0
+CRDT.US,D,20250730,000000,23.9066,23.98,23.87,23.9064,54496,0
+CRDT.US,D,20250731,000000,23.8868,23.8989,23.8301,23.85,7771,0
+CRDT.US,D,20250801,000000,23.95,24.0215,23.95,24.0215,5161,0
+CRDT.US,D,20250804,000000,24.07,24.12,24.07,24.115,2704,0
+CRDT.US,D,20250805,000000,23.99,24.05,23.95,24.025,24111,0
+CRDT.US,D,20250806,000000,24.05,24.09,24.05,24.0806,6682,0
+CRDT.US,D,20250807,000000,24.315,24.315,24.0372,24.0372,19816,0
+CRDT.US,D,20250808,000000,24.05,24.06,24.05,24.055,205064,0
+CRDT.US,D,20250811,000000,23.9885,24.008,23.88,23.9789,26732,0
+CRDT.US,D,20250812,000000,24.0786,24.13,24.0786,24.11,4023,0
+CRDT.US,D,20250813,000000,24.14,24.17,24.121,24.1496,5475,0
+CRDT.US,D,20250814,000000,24.1,24.16,24.07,24.14,23245,0
+CRDT.US,D,20250815,000000,24.14,24.23,24.14,24.15,6506,0
+CRDT.US,D,20250818,000000,24.111,24.18,24.111,24.17,2218,0
+CRDT.US,D,20250819,000000,24.14,24.16,24.12,24.12,3667,0
+CRDT.US,D,20250820,000000,24.1,24.2,24.1,24.15,6964,0
+CRDT.US,D,20250821,000000,23.98,23.98,23.9,23.9,13367,0
+CRDT.US,D,20250822,000000,24.12,24.17,23.93,24.125,5856,0
+CRDT.US,D,20250825,000000,24.03,24.05,24.0001,24.0186,4753,0
+CRDT.US,D,20250826,000000,23.96,23.99,23.941,23.9766,48727,0
+CRDT.US,D,20250827,000000,24.01,24.15,23.98,24.15,23770,0
+CRDT.US,D,20250828,000000,23.97,24.11,23.97,24.015,7076,0
+CRDT.US,D,20250829,000000,23.99,24.07,23.9801,24.0527,6263,0
+CRDT.US,D,20250902,000000,24.02,24.0799,23.9201,24.0534,5542,0
+CRDT.US,D,20250903,000000,24.0273,24.0273,23.9944,24.02,1390,0
+CRDT.US,D,20250904,000000,24.02,24.1,23.9905,24.08,23827,0
+CRDT.US,D,20250905,000000,24.13,24.13,24,24.045,6985,0
+CRDT.US,D,20250908,000000,23.95,23.95,23.81,23.885,9728,0
+CRDT.US,D,20250909,000000,23.935,23.935,23.91,23.91,13897,0
+CRDT.US,D,20250910,000000,23.94,23.957,23.9,23.9548,7542,0
+CRDT.US,D,20250911,000000,23.98,24.02,23.9478,23.9478,14087,0
+CRDT.US,D,20250912,000000,23.9133,23.93,23.88,23.93,64403,0
+CRDT.US,D,20250915,000000,23.938,23.95,23.9,23.95,6634,0
+CRDT.US,D,20250916,000000,23.87,23.92,23.87,23.92,70214,0
+CRDT.US,D,20250917,000000,23.86,23.86,23.79,23.85,19677,0
+CRDT.US,D,20250918,000000,23.94,23.95,23.87,23.95,12973,0
+CRDT.US,D,20250919,000000,23.89,23.8986,23.82,23.865,10593,0
+CRDT.US,D,20250922,000000,23.941,23.97,23.84,23.855,14693,0
+CRDT.US,D,20250923,000000,23.89,23.8905,23.84,23.865,9046,0
+CRDT.US,D,20250924,000000,23.9,23.92,23.77,23.9,52080,0
+CRDT.US,D,20250925,000000,23.67,23.6908,23.61,23.6275,41375,0
+CRDT.US,D,20250926,000000,23.7,23.7399,23.66,23.72,30395,0
+CRDT.US,D,20250929,000000,23.73,23.73,23.6199,23.6199,93617,0
+CRDT.US,D,20250930,000000,23.72,23.72,23.58,23.66,144605,0
+CRDT.US,D,20251001,000000,23.77,23.7865,23.671,23.77,215608,0
+CRDT.US,D,20251002,000000,23.72,23.75,23.63,23.68,241238,0
+CRDT.US,D,20251003,000000,23.73,23.76,23.65,23.685,54273,0
+CRDT.US,D,20251006,000000,23.705,23.705,23.69,23.69,1367,0
+CRDT.US,D,20251007,000000,23.7152,23.73,23.64,23.65,24079,0
+CRDT.US,D,20251008,000000,23.759,23.7597,23.67,23.69,17424,0
+CRDT.US,D,20251009,000000,23.7224,23.7249,23.6701,23.69,3908,0
+CRDT.US,D,20251010,000000,23.6174,23.6174,23.5566,23.5566,2610,0
+CRDT.US,D,20251013,000000,23.745,23.745,23.6968,23.7,2733,0
+CRDT.US,D,20251014,000000,23.71,23.8,23.71,23.76,96267,0
+CRDT.US,D,20251015,000000,23.691,23.715,23.66,23.7,10602,0
+CRDT.US,D,20251016,000000,23.7196,23.7199,23.6517,23.67,8485,0
+CRDT.US,D,20251017,000000,23.6601,23.7,23.64,23.68,3053,0
+CRDT.US,D,20251020,000000,23.613,23.6286,23.61,23.6286,4871,0
+CRDT.US,D,20251021,000000,23.5668,23.59,23.495,23.53,66009,0
+CRDT.US,D,20251022,000000,23.5598,23.5598,23.41,23.46,36107,0
+CRDT.US,D,20251023,000000,23.5204,23.54,23.5,23.5,8291,0
+CRDT.US,D,20251024,000000,23.5526,23.5693,23.41,23.4915,12152,0
+CRDT.US,D,20251027,000000,23.5132,23.52,23.45,23.495,43943,0
+CRDT.US,D,20251028,000000,23.28,23.3,23.26,23.295,8555,0
+CRDT.US,D,20251029,000000,23.31,23.35,23.22,23.222,3829,0
+CRDT.US,D,20251030,000000,23.2,23.2499,23.18,23.1949,5187,0
+CRDT.US,D,20251031,000000,23.2832,23.32,23.241,23.2799,4083,0
+CRDT.US,D,20251103,000000,23.27,23.2832,23.22,23.25,17180,0
+CRDT.US,D,20251104,000000,23.29,23.3,23.22,23.22,21695,0
+CRDT.US,D,20251105,000000,23.34,23.3948,23.32,23.32,31123,0
+CRDT.US,D,20251106,000000,23.35,23.4,23.3,23.3374,6144,0
+CRDT.US,D,20251107,000000,23.35,23.51,23.35,23.46,9127,0
+CRDT.US,D,20251110,000000,23.47,23.49,23.43,23.4436,4282,0
+CRDT.US,D,20251111,000000,23.38,23.47,23.37,23.42,61451,0
+CRDT.US,D,20251112,000000,23.43,23.45,23.32,23.38,53338,0
+CRDT.US,D,20251113,000000,23.36,23.4,23.23,23.35,34470,0
+CRDT.US,D,20251114,000000,23.38,23.42,23.32,23.39,6240,0
+CRDT.US,D,20251117,000000,23.3801,23.385,23.27,23.2975,16891,0
+CRDT.US,D,20251118,000000,23.36,23.3928,23.34,23.37,10403,0
+CRDT.US,D,20251119,000000,23.38,23.3802,23.33,23.35,8132,0
+CRDT.US,D,20251120,000000,23.44,23.44,23.32,23.35,6665,0
+CRDT.US,D,20251121,000000,23.32,23.39,23.32,23.3801,2375,0
+CRDT.US,D,20251124,000000,23.35,23.35,23.22,23.3348,7530,0
+CRDT.US,D,20251125,000000,23.2416,23.41,23.24,23.36,7921,0
+CRDT.US,D,20251126,000000,23.3856,23.45,23.36,23.4054,10860,0
+CRDT.US,D,20251128,000000,23.5,23.5,23.4,23.4136,3208,0
+CRDT.US,D,20251201,000000,23.3604,23.38,23.3301,23.335,10699,0
+CRDT.US,D,20251202,000000,23.33,23.3543,23.3001,23.34,3278,0
+CRDT.US,D,20251203,000000,23.3,23.39,23.26,23.29,41443,0
+CRDT.US,D,20251204,000000,23.252,23.2694,23.1,23.18,171515,0
+CRDT.US,D,20251205,000000,23.238,23.238,23.18,23.18,22414,0
+CRDT.US,D,20251208,000000,23.2,23.2,23.12,23.19,8331,0
+CRDT.US,D,20251209,000000,23.1275,23.1496,23.08,23.085,1859,0
+CRDT.US,D,20251210,000000,23.05,23.13,22.96,23.11,57920,0
+CRDT.US,D,20251211,000000,23.11,23.148,23.03,23.09,10528,0
+CRDT.US,D,20251212,000000,23.13,23.158,23.06,23.14,47766,0
+CRDT.US,D,20251215,000000,23.17,23.2065,23.12,23.16,26888,0
+CRDT.US,D,20251216,000000,23.2391,23.2391,23.15,23.19,15135,0
+CRDT.US,D,20251217,000000,23.32,23.345,23.23,23.33,41738,0
+CRDT.US,D,20251218,000000,23.36,23.38,23.1001,23.38,51753,0
+CRDT.US,D,20251219,000000,23.4,23.4188,23.36,23.4,111778,0
+CRDT.US,D,20251222,000000,23.4,23.41,23.28,23.3,50008,0
+CRDT.US,D,20251223,000000,23.268,23.268,23.1925,23.205,1713,0
+CRDT.US,D,20251224,000000,23.21,23.25,23.21,23.245,2992,0
+CRDT.US,D,20251226,000000,23.2412,23.2412,23.2,23.2153,2441,0
+CRDT.US,D,20251229,000000,23.2301,23.244,23.14,23.15,9739,0
+CRDT.US,D,20251230,000000,23.245,23.3,23.2364,23.28,7540,0
+CRDT.US,D,20251231,000000,23.3211,23.3211,23.285,23.31,20078,0
+CRDT.US,D,20260102,000000,23.28,23.38,23.27,23.35,9173,0
+CRDT.US,D,20260105,000000,23.42,23.4956,23.42,23.46,2279,0
+CRDT.US,D,20260106,000000,23.49,23.5,23.4445,23.5,16389,0
+CRDT.US,D,20260107,000000,23.52,23.63,23.43,23.43,278973,0
+CRDT.US,D,20260108,000000,23.44,23.5599,23.44,23.505,10522,0
+CRDT.US,D,20260109,000000,23.6,23.65,23.52,23.55,274276,0
+CRDT.US,D,20260112,000000,23.5,23.535,23.5,23.5299,2787,0
+CRDT.US,D,20260113,000000,23.52,23.565,23.51,23.51,1849,0
+CRDT.US,D,20260114,000000,23.4999,23.5773,23.4701,23.53,7342,0
+CRDT.US,D,20260115,000000,23.57,23.6554,23.57,23.61,53420,0
+CRDT.US,D,20260116,000000,23.72,23.8091,23.69,23.78,6166,0
+CRDT.US,D,20260120,000000,23.6775,23.77,23.62,23.65,5450,0
+CRDT.US,D,20260121,000000,23.735,23.735,23.62,23.71,9097,0
+CRDT.US,D,20260122,000000,23.74,23.78,23.64,23.72,5928,0
+CRDT.US,D,20260123,000000,23.742,23.8,23.74,23.8,2943,0
+CRDT.US,D,20260126,000000,23.77,23.815,23.68,23.69,5291,0
+CRDT.US,D,20260127,000000,23.662,23.77,23.63,23.72,4541,0
+CRDT.US,D,20260128,000000,23.7748,23.7899,23.74,23.75,198530,0
+CRDT.US,D,20260129,000000,23.738,23.738,23.55,23.65,4066,0
+CRDT.US,D,20260130,000000,23.59,23.59,23.28,23.28,22869,0
+CRDT.US,D,20260202,000000,23.18,23.18,23.05,23.07,908,0
+CRDT.US,D,20260203,000000,23.091,23.1,23.05,23.1,1493,0
+CRDT.US,D,20260204,000000,23.07,23.1199,22.96,23.1199,65056,0
+CRDT.US,D,20260205,000000,23.15,23.185,23.12,23.14,3720,0
+CRDT.US,D,20260206,000000,23.19,23.2,23.16,23.19,1305,0
+CRDT.US,D,20260209,000000,23.19,23.19,23.085,23.16,2500,0
+CRDT.US,D,20260210,000000,23.25,23.3,23.17,23.18,1176,0
+CRDT.US,D,20260211,000000,23.25,23.348,23.23,23.34,7894,0
+CRDT.US,D,20260212,000000,23.33,23.38,23.235,23.3,31315,0
+CRDT.US,D,20260213,000000,23.42,23.5168,23.39,23.4599,1842,0
+CRDT.US,D,20260217,000000,23.39,23.39,23.34,23.38,1704,0
+CRDT.US,D,20260218,000000,23.4,23.48,23.4,23.41,1356,0

daily/us/nyse etfs/1/dcre.us.txt

@@ -0,0 +1,721 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DCRE.US,D,20230405,000000,48.3685,48.3975,48.3685,48.383,6773.392987833,0
+DCRE.US,D,20230406,000000,48.3773,48.6098,48.3588,48.3588,16116.075454073,0
+DCRE.US,D,20230410,000000,48.2385,48.2519,48.2335,48.2335,948.97950089553,0
+DCRE.US,D,20230411,000000,48.4264,48.4458,48.4264,48.4458,518.00191096918,0
+DCRE.US,D,20230412,000000,48.5133,48.5423,48.5133,48.5133,2194.2560948654,0
+DCRE.US,D,20230413,000000,48.5713,48.5713,48.5325,48.5568,425.79757081666,0
+DCRE.US,D,20230414,000000,48.552,48.552,48.5423,48.5423,1090.9120245011,0
+DCRE.US,D,20230417,000000,48.5423,48.5423,48.4803,48.4941,3449.8927270547,0
+DCRE.US,D,20230418,000000,48.5761,48.6483,48.5713,48.6003,13379.989360334,0
+DCRE.US,D,20230419,000000,48.4749,48.4749,48.33,48.4183,12346.057546039,0
+DCRE.US,D,20230420,000000,48.5335,48.5335,48.5325,48.5325,180.26466501727,0
+DCRE.US,D,20230421,000000,48.5036,48.5133,48.5036,48.508,1563.329767305,0
+DCRE.US,D,20230424,000000,48.5713,48.5713,48.5133,48.5472,1464.9094042208,0
+DCRE.US,D,20230425,000000,48.6291,48.6871,48.6291,48.6822,504.53386128398,0
+DCRE.US,D,20230426,000000,48.6483,48.6483,48.6003,48.6003,1123.0281429812,0
+DCRE.US,D,20230427,000000,48.5423,48.5423,48.5423,48.5423,97.384359262205,0
+DCRE.US,D,20230428,000000,48.5423,48.5904,48.5325,48.5569,1127.1721582689,0
+DCRE.US,D,20230501,000000,48.5198,48.5198,48.5198,48.5198,120.931397737,0
+DCRE.US,D,20230502,000000,48.6164,48.6358,48.5872,48.602,4032.0801929235,0
+DCRE.US,D,20230503,000000,48.7436,48.7615,48.7436,48.7615,489.92720108838,0
+DCRE.US,D,20230504,000000,48.8196,48.8293,48.7615,48.8002,3152.4851546826,0
+DCRE.US,D,20230505,000000,48.7907,48.7907,48.7325,48.7713,2029.9937192776,0
+DCRE.US,D,20230508,000000,48.7218,48.7325,48.694,48.694,3766.4445585782,0
+DCRE.US,D,20230509,000000,48.7182,48.7182,48.7182,48.7182,67.184109853891,0
+DCRE.US,D,20230510,000000,48.7857,48.7955,48.7857,48.7955,484.75919263808,0
+DCRE.US,D,20230511,000000,48.8864,48.8864,48.8438,48.8438,653.23626811784,0
+DCRE.US,D,20230512,000000,48.8196,48.8196,48.7906,48.7906,1382.9590613001,0
+DCRE.US,D,20230515,000000,48.8196,48.8196,48.7857,48.7857,643.9338529073,0
+DCRE.US,D,20230516,000000,48.7809,48.7906,48.7743,48.7761,3802.6206177303,0
+DCRE.US,D,20230517,000000,48.7808,48.7808,48.7471,48.7471,209.82114308215,0
+DCRE.US,D,20230518,000000,48.7133,48.7325,48.7133,48.7325,103.36016900599,0
+DCRE.US,D,20230519,000000,48.7133,48.7133,48.7133,48.7133,175.71228731018,0
+DCRE.US,D,20230522,000000,48.7325,48.7325,48.6985,48.6985,267.70283772551,0
+DCRE.US,D,20230523,000000,48.7227,48.7227,48.7013,48.7083,413.44067602395,0
+DCRE.US,D,20230524,000000,48.6649,48.694,48.655,48.694,1783.9965170433,0
+DCRE.US,D,20230525,000000,48.7211,48.7211,48.6697,48.6697,690.44592895999,0
+DCRE.US,D,20230526,000000,48.653,48.653,48.6309,48.6309,506.46482812934,0
+DCRE.US,D,20230530,000000,48.6358,48.694,48.6358,48.694,842.38537739879,0
+DCRE.US,D,20230531,000000,48.7325,48.7518,48.7033,48.7518,3380.9111281858,0
+DCRE.US,D,20230601,000000,48.841,48.841,48.7731,48.812,925.4855555624,0
+DCRE.US,D,20230602,000000,48.705,48.7149,48.6857,48.7149,2524.238689921,0
+DCRE.US,D,20230605,000000,48.7537,48.7537,48.7537,48.7537,28.82491163042,0
+DCRE.US,D,20230606,000000,48.7915,48.7915,48.7149,48.7488,1958.0350686092,0
+DCRE.US,D,20230607,000000,48.7293,48.7293,48.7293,48.7293,36.031139538024,0
+DCRE.US,D,20230608,000000,48.7731,48.7876,48.7634,48.7876,996.51837350879,0
+DCRE.US,D,20230609,000000,48.7634,48.7634,48.7634,48.7634,1.0294611296578,0
+DCRE.US,D,20230612,000000,48.812,48.8216,48.7925,48.8071,106518.3430857,0
+DCRE.US,D,20230613,000000,48.8216,48.8313,48.7731,48.7779,37505.327875695,0
+DCRE.US,D,20230614,000000,48.8023,48.8023,48.7634,48.7731,1187.9981436251,0
+DCRE.US,D,20230615,000000,48.8216,48.8313,48.7828,48.7861,105201.66230086,0
+DCRE.US,D,20230616,000000,48.7149,48.8023,48.7149,48.7983,127953.78272743,0
+DCRE.US,D,20230620,000000,48.9092,48.9188,48.8411,48.8605,11397.164166442,0
+DCRE.US,D,20230621,000000,48.9286,48.9383,48.8216,48.9139,144350.01013949,0
+DCRE.US,D,20230622,000000,48.9867,48.9867,48.8897,48.9042,10892.72821291,0
+DCRE.US,D,20230623,000000,48.9479,48.9479,48.8897,48.9092,4241.3798541903,0
+DCRE.US,D,20230626,000000,48.9286,49.0451,48.9286,49.0451,161804.52359284,0
+DCRE.US,D,20230627,000000,48.9771,48.9964,48.9704,48.9857,53207.698486366,0
+DCRE.US,D,20230628,000000,49.0646,49.0646,49.0257,49.0257,55143.085410122,0
+DCRE.US,D,20230629,000000,49.1422,49.1422,48.9721,48.9721,1364.0359967966,0
+DCRE.US,D,20230630,000000,48.9771,48.9867,48.9479,48.9675,2936.0231417842,0
+DCRE.US,D,20230703,000000,49.0397,49.0397,48.9372,48.9372,323.67032963295,0
+DCRE.US,D,20230705,000000,48.9812,48.9812,48.9324,48.9421,11626.52503691,0
+DCRE.US,D,20230706,000000,48.9323,48.9518,48.9224,48.9518,6554.3241750673,0
+DCRE.US,D,20230707,000000,48.9908,49.0006,48.9128,48.9616,11050.883501297,0
+DCRE.US,D,20230710,000000,48.9712,48.9908,48.9568,48.9908,1903.0995963862,0
+DCRE.US,D,20230711,000000,49.0093,49.0103,48.9956,48.9956,1669.5653079168,0
+DCRE.US,D,20230712,000000,49.0591,49.0982,49.0591,49.0935,4180.0589089623,0
+DCRE.US,D,20230713,000000,49.108,49.1568,49.108,49.147,2750.1735286851,0
+DCRE.US,D,20230714,000000,49.1665,49.1665,49.0787,49.0885,693.43295304275,0
+DCRE.US,D,20230717,000000,49.0886,49.2837,49.0886,49.1079,5846.551397294,0
+DCRE.US,D,20230718,000000,49.148,49.148,49.1275,49.1275,5231.9874802694,0
+DCRE.US,D,20230719,000000,49.2544,49.2544,49.1666,49.1714,2608.8238277694,0
+DCRE.US,D,20230720,000000,49.1763,49.1813,49.1762,49.1813,2663.1103071066,0
+DCRE.US,D,20230721,000000,49.2544,49.2544,49.1471,49.1617,1646.0070244309,0
+DCRE.US,D,20230724,000000,49.1579,49.1579,49.1373,49.1373,1884.6626788754,0
+DCRE.US,D,20230725,000000,49.0982,49.1958,49.0982,49.1958,1868.2743077548,0
+DCRE.US,D,20230726,000000,49.1948,49.2007,49.1948,49.2007,1431.9339266673,0
+DCRE.US,D,20230727,000000,49.1862,49.2544,49.1862,49.1958,4849.9335785191,0
+DCRE.US,D,20230728,000000,49.2056,49.2145,49.1909,49.191,1014.0304630906,0
+DCRE.US,D,20230731,000000,49.2154,49.2186,49.1862,49.2057,4729.0693415043,0
+DCRE.US,D,20230801,000000,49.2123,49.2269,49.1975,49.2074,3111.3085051546,0
+DCRE.US,D,20230802,000000,49.2465,49.2465,49.2075,49.222,2031.3754645257,0
+DCRE.US,D,20230803,000000,49.2172,49.2663,49.2172,49.2663,918.8098863141,0
+DCRE.US,D,20230804,000000,49.3348,49.3348,49.2368,49.2514,2379.1159431418,0
+DCRE.US,D,20230807,000000,49.3153,49.3153,49.2759,49.2858,7231.1663749759,0
+DCRE.US,D,20230808,000000,49.3158,49.3249,49.3153,49.3249,2786.0028961267,0
+DCRE.US,D,20230809,000000,49.3378,49.3378,49.3156,49.3249,602.68217848128,0
+DCRE.US,D,20230810,000000,49.3544,49.374,49.3445,49.3445,2188.4195516427,0
+DCRE.US,D,20230811,000000,49.2858,49.2908,49.2858,49.2908,553.73337210717,0
+DCRE.US,D,20230814,000000,49.2759,49.629,49.2368,49.2563,310102.92558161,0
+DCRE.US,D,20230815,000000,49.2663,49.3445,49.2663,49.3445,34821.976901185,0
+DCRE.US,D,20230816,000000,49.3153,49.3153,49.2956,49.3053,2239.4078916157,0
+DCRE.US,D,20230817,000000,49.3448,49.374,49.3448,49.374,2607.543706221,0
+DCRE.US,D,20230818,000000,49.374,49.374,49.3445,49.3643,4155.5497078024,0
+DCRE.US,D,20230821,000000,49.3839,49.3839,49.374,49.374,2764.587793338,0
+DCRE.US,D,20230822,000000,49.433,49.433,49.3544,49.3544,146681.21690083,0
+DCRE.US,D,20230823,000000,49.432,49.433,49.4035,49.4173,1234.9375941469,0
+DCRE.US,D,20230824,000000,49.5505,49.5505,49.4426,49.4426,2539.2193306572,0
+DCRE.US,D,20230825,000000,49.4133,49.433,49.4133,49.433,6948.6909715253,0
+DCRE.US,D,20230828,000000,49.433,49.4623,49.433,49.4572,1786.6314326552,0
+DCRE.US,D,20230829,000000,49.5145,49.5407,49.5145,49.5407,1062.5970050381,0
+DCRE.US,D,20230830,000000,49.629,49.6487,49.5505,49.5505,8307.020348407,0
+DCRE.US,D,20230831,000000,49.5873,49.5995,49.5717,49.5899,5735.1684801671,0
+DCRE.US,D,20230901,000000,49.5908,49.5908,49.571,49.571,1384.9667308575,0
+DCRE.US,D,20230905,000000,49.5564,49.5564,49.5219,49.5318,106925.93476753,0
+DCRE.US,D,20230906,000000,49.5219,49.5415,49.5219,49.5318,1885.9121441464,0
+DCRE.US,D,20230907,000000,49.5514,49.6105,49.5514,49.6006,2856.3033605579,0
+DCRE.US,D,20230908,000000,49.6188,49.6188,49.571,49.581,5165.9360672631,0
+DCRE.US,D,20230911,000000,49.6002,49.6105,49.5834,49.6006,15233.617922976,0
+DCRE.US,D,20230912,000000,49.6056,49.6095,49.5908,49.6006,3768.7759389219,0
+DCRE.US,D,20230913,000000,49.6203,49.6494,49.6203,49.6399,4467.864061321,0
+DCRE.US,D,20230914,000000,49.6397,49.6449,49.6203,49.6203,15356.56801427,0
+DCRE.US,D,20230915,000000,49.571,49.6252,49.571,49.6252,9115.5807355266,0
+DCRE.US,D,20230918,000000,49.6105,49.6203,49.6023,49.6105,4739.1671553334,0
+DCRE.US,D,20230919,000000,49.581,49.6238,49.581,49.6153,5952.4102049621,0
+DCRE.US,D,20230920,000000,49.5908,49.6499,49.5908,49.6056,5966.6358353598,0
+DCRE.US,D,20230921,000000,49.5514,49.6398,49.5415,49.6302,6376.1307675209,0
+DCRE.US,D,20230922,000000,49.6202,49.6202,49.581,49.6006,7330.2641206208,0
+DCRE.US,D,20230925,000000,49.6302,49.6399,49.6105,49.6351,11475.003148624,0
+DCRE.US,D,20230926,000000,49.6303,49.6399,49.6302,49.6399,3082.8973304635,0
+DCRE.US,D,20230927,000000,49.6499,49.6499,49.6303,49.6399,6041.8284531759,0
+DCRE.US,D,20230928,000000,49.7187,49.7187,49.6499,49.6695,2763.8367629732,0
+DCRE.US,D,20230929,000000,49.6596,49.6654,49.6499,49.6654,3525.9241057048,0
+DCRE.US,D,20231002,000000,49.6109,49.6602,49.6109,49.6405,7389.1685209522,0
+DCRE.US,D,20231003,000000,49.7788,49.7788,49.601,49.6158,5463.1874641967,0
+DCRE.US,D,20231004,000000,49.6702,49.6702,49.6405,49.6553,2295.3888789919,0
+DCRE.US,D,20231005,000000,49.6999,49.6999,49.6702,49.6899,3688.0057650116,0
+DCRE.US,D,20231006,000000,49.7788,49.7788,49.6209,49.68,6537.0003392454,0
+DCRE.US,D,20231009,000000,49.6319,49.7389,49.6319,49.7196,5536.0569524187,0
+DCRE.US,D,20231010,000000,50.0381,50.0381,49.68,49.7096,16227.630196541,0
+DCRE.US,D,20231011,000000,49.7787,49.7787,49.7096,49.7393,18661.6735184,0
+DCRE.US,D,20231012,000000,49.7097,49.7591,49.7097,49.7443,1778.217927861,0
+DCRE.US,D,20231013,000000,49.7492,49.759,49.7101,49.7393,7676.5981689389,0
+DCRE.US,D,20231016,000000,49.7492,49.7591,49.7393,49.7393,2827.7409735023,0
+DCRE.US,D,20231017,000000,49.6703,49.6899,49.6702,49.6899,3275.0786650872,0
+DCRE.US,D,20231018,000000,49.6849,49.7193,49.6703,49.6949,5121.1057000436,0
+DCRE.US,D,20231019,000000,49.6999,49.7443,49.6999,49.7344,7199.9102668202,0
+DCRE.US,D,20231020,000000,49.7096,49.7492,49.7096,49.7492,1707.3725920896,0
+DCRE.US,D,20231023,000000,49.7393,49.7492,49.7096,49.7492,1034.3419022618,0
+DCRE.US,D,20231024,000000,49.7788,49.7884,49.7434,49.7641,6995.4708693086,0
+DCRE.US,D,20231025,000000,49.7768,49.7768,49.7443,49.7541,6025.9018454663,0
+DCRE.US,D,20231026,000000,49.8085,49.8085,49.8085,49.8085,440.2531580077,0
+DCRE.US,D,20231027,000000,49.8381,49.8381,49.8135,49.8135,3309.4892567475,0
+DCRE.US,D,20231030,000000,49.8085,49.8382,49.8085,49.8282,4793.1930030448,0
+DCRE.US,D,20231031,000000,49.8035,49.8332,49.8035,49.8282,4424.7972570337,0
+DCRE.US,D,20231101,000000,49.865,49.8903,49.8358,49.8903,3909.6926808034,0
+DCRE.US,D,20231102,000000,49.9448,49.9448,49.925,49.9448,2787.8860415319,0
+DCRE.US,D,20231103,000000,49.935,50.0043,49.935,49.9745,4345.1108911945,0
+DCRE.US,D,20231106,000000,49.9845,49.9895,49.9845,49.9895,1524.9716488929,0
+DCRE.US,D,20231107,000000,50.044,50.044,49.9946,50.0242,2591.3430993414,0
+DCRE.US,D,20231108,000000,49.9886,50.0143,49.9849,50.0043,1377.8164203811,0
+DCRE.US,D,20231109,000000,50.0044,50.0539,49.9547,49.9547,11675.658678635,0
+DCRE.US,D,20231110,000000,49.9922,49.9922,49.9745,49.9745,20305.405709581,0
+DCRE.US,D,20231113,000000,49.9895,50.0093,49.9845,49.9945,6419.3948656965,0
+DCRE.US,D,20231114,000000,50.0738,50.103,50.054,50.0837,3721.2130388054,0
+DCRE.US,D,20231115,000000,50.1035,50.1134,50.0837,50.0837,6206.7253231212,0
+DCRE.US,D,20231116,000000,50.1333,50.1532,50.1333,50.1333,31891.360173576,0
+DCRE.US,D,20231117,000000,50.1432,50.1929,50.1234,50.1929,53231.892045359,0
+DCRE.US,D,20231120,000000,50.1631,50.173,50.1532,50.1532,13988.817921338,0
+DCRE.US,D,20231121,000000,50.1333,50.2163,50.1333,50.2127,18509.305591718,0
+DCRE.US,D,20231122,000000,50.2237,50.2237,50.1731,50.2027,2125.6875132287,0
+DCRE.US,D,20231124,000000,50.2127,50.2127,50.1829,50.1929,1811.2188057241,0
+DCRE.US,D,20231127,000000,50.3119,50.3119,50.1854,50.2127,321678.30578923,0
+DCRE.US,D,20231128,000000,50.2721,50.3417,50.2623,50.3119,18718.951396721,0
+DCRE.US,D,20231129,000000,50.292,50.4012,50.292,50.3715,16560.002770198,0
+DCRE.US,D,20231130,000000,50.408,50.4211,50.3785,50.4211,21399.998710703,0
+DCRE.US,D,20231201,000000,50.4158,50.5153,50.4158,50.4457,59971.530738595,0
+DCRE.US,D,20231204,000000,50.4258,50.4357,50.4257,50.4287,1611.1334757764,0
+DCRE.US,D,20231205,000000,50.4657,50.5054,50.4656,50.4855,10246.366949124,0
+DCRE.US,D,20231206,000000,50.5253,50.5253,50.4756,50.5003,5619.8826664395,0
+DCRE.US,D,20231207,000000,50.5452,50.585,50.4766,50.5303,14237.036088313,0
+DCRE.US,D,20231208,000000,50.5004,50.5353,50.4557,50.4855,113955.55109745,0
+DCRE.US,D,20231211,000000,50.4501,50.4854,50.4457,50.4656,9359.4399796038,0
+DCRE.US,D,20231212,000000,50.5054,50.5153,50.4954,50.5041,6573.1031580304,0
+DCRE.US,D,20231213,000000,50.5054,50.6448,50.5054,50.6448,7063.2734424312,0
+DCRE.US,D,20231214,000000,50.6851,50.7779,50.6846,50.7443,26793.631836867,0
+DCRE.US,D,20231215,000000,50.7244,50.7443,50.6746,50.7344,44864.643284931,0
+DCRE.US,D,20231218,000000,50.824,50.824,50.7244,50.7344,8524.7442698967,0
+DCRE.US,D,20231219,000000,50.9434,50.9434,50.7244,50.7642,11549.135102542,0
+DCRE.US,D,20231220,000000,50.7464,50.814,50.7443,50.8041,26945.303379787,0
+DCRE.US,D,20231221,000000,50.8379,50.8379,50.7955,50.8095,7291.2829804619,0
+DCRE.US,D,20231222,000000,50.6348,50.6348,50.5951,50.6298,4776.1469309955,0
+DCRE.US,D,20231226,000000,50.6448,50.6448,50.6049,50.6049,1948.627769954,0
+DCRE.US,D,20231227,000000,50.6746,50.6945,50.6448,50.6746,2603.5274122272,0
+DCRE.US,D,20231228,000000,50.6249,50.7543,50.6249,50.7244,9324.2843239603,0
+DCRE.US,D,20231229,000000,50.7145,50.7443,50.5552,50.6666,37296.132848537,0
+DCRE.US,D,20240102,000000,50.7642,50.7642,50.6448,50.6746,3826.944228621,0
+DCRE.US,D,20240103,000000,50.6846,50.7145,50.6846,50.7039,1977.7567417729,0
+DCRE.US,D,20240104,000000,50.6753,50.7145,50.6746,50.7145,9138.4615727018,0
+DCRE.US,D,20240105,000000,50.7244,50.7244,50.6449,50.6746,21259.127191276,0
+DCRE.US,D,20240108,000000,50.6995,50.7244,50.6763,50.7145,14806.557709738,0
+DCRE.US,D,20240109,000000,50.7244,50.7344,50.7045,50.7244,3812.8819663636,0
+DCRE.US,D,20240110,000000,50.7215,50.7742,50.7146,50.7344,29986.769816601,0
+DCRE.US,D,20240111,000000,50.8439,50.8439,50.7543,50.8125,10775.710678385,0
+DCRE.US,D,20240112,000000,50.8638,50.8837,50.8638,50.8737,4821.34705968,0
+DCRE.US,D,20240116,000000,50.8737,50.8737,50.824,50.8439,13457.584980332,0
+DCRE.US,D,20240117,000000,50.8339,50.8339,50.7642,50.8041,13723.763515918,0
+DCRE.US,D,20240118,000000,50.8041,50.814,50.7841,50.7941,2509.1093656418,0
+DCRE.US,D,20240119,000000,50.8141,50.845,50.7543,50.814,9159.5549660879,0
+DCRE.US,D,20240122,000000,50.8737,50.8837,50.824,50.8526,3848.0376220071,0
+DCRE.US,D,20240123,000000,50.8937,50.8937,50.8439,50.8914,3298.6049466644,0
+DCRE.US,D,20240124,000000,50.9833,50.9833,50.7742,50.8739,3692.3482898716,0
+DCRE.US,D,20240125,000000,50.9385,50.9733,50.8937,50.9619,7845.7378923251,0
+DCRE.US,D,20240126,000000,50.9335,50.9861,50.9335,50.9735,2916.9149711064,0
+DCRE.US,D,20240129,000000,50.9931,50.9931,50.9733,50.9733,1802.9829108595,0
+DCRE.US,D,20240130,000000,51.0131,51.0426,50.9932,51.0281,13125.112922675,0
+DCRE.US,D,20240131,000000,51.1226,51.3218,51.1027,51.1321,21891.928992859,0
+DCRE.US,D,20240201,000000,51.1341,51.18,51.03,51.045,107400,0
+DCRE.US,D,20240202,000000,51.19,51.26,50.96,51.068,22109,0
+DCRE.US,D,20240205,000000,51.13,51.13,50.99,51.06,13180,0
+DCRE.US,D,20240206,000000,51.08,51.09,51.0201,51.05,20446,0
+DCRE.US,D,20240207,000000,51.12,51.12,51.05,51.0799,16043,0
+DCRE.US,D,20240208,000000,51.17,51.17,51.05,51.0623,33607,0
+DCRE.US,D,20240209,000000,51.13,51.22,51.04,51.085,12636,0
+DCRE.US,D,20240212,000000,51.06,51.065,51.0471,51.0507,1768,0
+DCRE.US,D,20240213,000000,51.0181,51.03,50.9901,51.015,3429,0
+DCRE.US,D,20240214,000000,51.04,51.05,51,51.01,12391,0
+DCRE.US,D,20240215,000000,51.01,51.09,51.01,51.065,5670,0
+DCRE.US,D,20240216,000000,51.08,51.095,51.08,51.095,7192,0
+DCRE.US,D,20240220,000000,51.18,51.18,51.05,51.1149,27221,0
+DCRE.US,D,20240221,000000,51.0861,51.24,51.0861,51.14,10510,0
+DCRE.US,D,20240222,000000,51.15,51.15,51.0952,51.0952,5838,0
+DCRE.US,D,20240223,000000,51.13,51.13,51.0573,51.0999,6683,0
+DCRE.US,D,20240226,000000,51.12,51.14,51.08,51.115,4948,0
+DCRE.US,D,20240227,000000,51.1,51.14,51.0901,51.124,7839,0
+DCRE.US,D,20240228,000000,51.14,51.19,51.14,51.165,9300,0
+DCRE.US,D,20240229,000000,51.19,51.2,50.99,51.11,23504,0
+DCRE.US,D,20240301,000000,50.99,51.02,50.92,50.995,4423,0
+DCRE.US,D,20240304,000000,50.92,51.03,50.92,50.9645,7039,0
+DCRE.US,D,20240305,000000,51.02,51.03,50.98,51.0032,3731,0
+DCRE.US,D,20240306,000000,50.9885,51.02,50.92,50.99,7294,0
+DCRE.US,D,20240307,000000,51.04,51.05,50.9807,51.04,10567,0
+DCRE.US,D,20240308,000000,51.08,51.1,51.0406,51.075,2925,0
+DCRE.US,D,20240311,000000,51.035,51.057,50.96,51.025,5415,0
+DCRE.US,D,20240312,000000,51.05,51.0599,51,51.03,6145,0
+DCRE.US,D,20240313,000000,51.04,51.0599,51.02,51.04,5813,0
+DCRE.US,D,20240314,000000,50.99,51,50.9507,50.99,18345,0
+DCRE.US,D,20240315,000000,51.01,51.2,50.82,51.015,23641,0
+DCRE.US,D,20240318,000000,50.93,50.99,50.93,50.97,5601,0
+DCRE.US,D,20240319,000000,50.98,51.04,50.97,51.01,5872,0
+DCRE.US,D,20240320,000000,51,51.09,50.96,51.0162,10985,0
+DCRE.US,D,20240321,000000,51.06,51.22,51.0509,51.205,26671,0
+DCRE.US,D,20240322,000000,51.19,51.229,51.16,51.2,5946,0
+DCRE.US,D,20240325,000000,51.21,51.23,51.1701,51.21,2252,0
+DCRE.US,D,20240326,000000,51.23,51.26,51.161,51.24,5146,0
+DCRE.US,D,20240327,000000,51.2459,51.3599,51.2459,51.3216,6712,0
+DCRE.US,D,20240328,000000,51.28,51.32,51.24,51.2518,6950,0
+DCRE.US,D,20240401,000000,50.99,51.03,50.963,50.98,20179,0
+DCRE.US,D,20240402,000000,51.01,51.04,50.9781,51.002,19443,0
+DCRE.US,D,20240403,000000,51.04,51.08,51.02,51.05,24601,0
+DCRE.US,D,20240404,000000,51.09,51.1802,51.0421,51.1802,10095,0
+DCRE.US,D,20240405,000000,51.06,51.16,51.05,51.115,253855,0
+DCRE.US,D,20240408,000000,51.02,51.0599,51.01,51.035,1558,0
+DCRE.US,D,20240409,000000,51.0621,51.14,51.0621,51.115,36954,0
+DCRE.US,D,20240410,000000,50.97,51,50.96,50.9669,6239,0
+DCRE.US,D,20240411,000000,51,51.03,50.99,51.005,4763,0
+DCRE.US,D,20240412,000000,51.04,51.05,51.0001,51.03,5959,0
+DCRE.US,D,20240415,000000,51,51.095,50.97,51.02,15613,0
+DCRE.US,D,20240416,000000,50.94,50.9994,50.94,50.9749,4519,0
+DCRE.US,D,20240417,000000,51.01,51.05,50.97,51.02,7714,0
+DCRE.US,D,20240418,000000,51.04,51.04,50.95,51.0125,6634,0
+DCRE.US,D,20240419,000000,51.0021,51.1095,51.0021,51.1,10017,0
+DCRE.US,D,20240422,000000,51.06,51.07,50.98,51.01,15776,0
+DCRE.US,D,20240423,000000,51.08,51.12,51.0497,51.0775,3953,0
+DCRE.US,D,20240424,000000,51.08,51.1,51.04,51.07,9327,0
+DCRE.US,D,20240425,000000,51,51.11,51,51.11,5017,0
+DCRE.US,D,20240426,000000,51.098,51.11,51.05,51.1035,7054,0
+DCRE.US,D,20240429,000000,51.1,51.12,51.0801,51.1058,3611,0
+DCRE.US,D,20240430,000000,51.108,51.13,51.05,51.05,4993,0
+DCRE.US,D,20240501,000000,50.9,50.9691,50.86,50.937,5425,0
+DCRE.US,D,20240502,000000,50.93,51.0184,50.93,51.0078,12777,0
+DCRE.US,D,20240503,000000,51.07,51.0899,51.0197,51.0776,12882,0
+DCRE.US,D,20240506,000000,51.05,51.0799,50.98,51.0487,9285,0
+DCRE.US,D,20240507,000000,51.07,51.1,51.06,51.08,10911,0
+DCRE.US,D,20240508,000000,51.078,51.1,51.04,51.07,31816,0
+DCRE.US,D,20240509,000000,51.03,51.13,51.03,51.1,6554,0
+DCRE.US,D,20240510,000000,51.02,51.1091,51,51.0279,19025,0
+DCRE.US,D,20240513,000000,51.0585,51.15,51.0585,51.117,4602,0
+DCRE.US,D,20240514,000000,51.14,51.18,50.86,50.92,35177,0
+DCRE.US,D,20240515,000000,51.11,51.2,51.09,51.15,14571,0
+DCRE.US,D,20240516,000000,51.16,51.23,51.13,51.15,12641,0
+DCRE.US,D,20240517,000000,51.1601,51.24,51.16,51.16,8375,0
+DCRE.US,D,20240520,000000,51.19,51.19,51.11,51.13,3296,0
+DCRE.US,D,20240521,000000,51.22,51.25,51.1901,51.225,5124,0
+DCRE.US,D,20240522,000000,51.2599,51.2599,51.2,51.2449,3979,0
+DCRE.US,D,20240523,000000,51.29,51.29,51.1821,51.23,28762,0
+DCRE.US,D,20240524,000000,51.23,51.28,51.23,51.25,4466,0
+DCRE.US,D,20240528,000000,51.259,51.26,51.2,51.22,5793,0
+DCRE.US,D,20240529,000000,51.21,51.2595,51.2,51.2395,13478,0
+DCRE.US,D,20240530,000000,51.23,51.26,51.21,51.2565,5198,0
+DCRE.US,D,20240531,000000,51.26,51.35,51.26,51.3,22854,0
+DCRE.US,D,20240603,000000,51.11,51.14,51.02,51.14,13909,0
+DCRE.US,D,20240604,000000,51.13,51.1892,51.0703,51.18,12363,0
+DCRE.US,D,20240605,000000,51.17,51.24,51.155,51.225,14536,0
+DCRE.US,D,20240606,000000,51.2,51.25,51.17,51.24,50086,0
+DCRE.US,D,20240607,000000,51.2,51.2,51.12,51.18,23152,0
+DCRE.US,D,20240610,000000,51.13,51.1601,51.1,51.1601,23357,0
+DCRE.US,D,20240611,000000,51.14,51.32,51.14,51.17,34793,0
+DCRE.US,D,20240612,000000,51.23,51.28,51.21,51.24,19754,0
+DCRE.US,D,20240613,000000,51.24,51.3132,51.24,51.3,7092,0
+DCRE.US,D,20240614,000000,51.29,51.33,51.2609,51.3,5286,0
+DCRE.US,D,20240617,000000,51.26,51.33,51.26,51.3184,6532,0
+DCRE.US,D,20240618,000000,51.3,51.3799,51.3,51.365,7866,0
+DCRE.US,D,20240620,000000,51.32,51.43,51.3001,51.3748,31036,0
+DCRE.US,D,20240621,000000,51.35,51.37,51.31,51.345,13441,0
+DCRE.US,D,20240624,000000,51.31,51.38,51.31,51.37,7515,0
+DCRE.US,D,20240625,000000,51.35,51.41,51.32,51.3999,10577,0
+DCRE.US,D,20240626,000000,51.32,51.385,51.32,51.35,14010,0
+DCRE.US,D,20240627,000000,51.36,51.42,51.36,51.405,15933,0
+DCRE.US,D,20240628,000000,51.48,51.48,51.3501,51.3892,18053,0
+DCRE.US,D,20240701,000000,51.1,51.13,51.07,51.1099,13106,0
+DCRE.US,D,20240702,000000,51.0701,51.1499,51.07,51.095,12463,0
+DCRE.US,D,20240703,000000,51.11,51.11,51.0601,51.08,17950,0
+DCRE.US,D,20240705,000000,51.19,51.23,51.08,51.2,10606,0
+DCRE.US,D,20240708,000000,51.24,51.276,51.1857,51.26,9333,0
+DCRE.US,D,20240709,000000,51.25,51.3094,51.22,51.2798,12878,0
+DCRE.US,D,20240710,000000,51.27,51.28,51.2,51.26,11552,0
+DCRE.US,D,20240711,000000,51.3174,51.34,51.3057,51.325,4223,0
+DCRE.US,D,20240712,000000,51.31,51.42,51.31,51.42,7095,0
+DCRE.US,D,20240715,000000,51.37,51.3991,51.35,51.3855,7422,0
+DCRE.US,D,20240716,000000,51.35,51.43,51.33,51.398,32344,0
+DCRE.US,D,20240717,000000,51.34,51.4399,51.34,51.43,24115,0
+DCRE.US,D,20240718,000000,51.4013,51.4399,51.38,51.3901,14412,0
+DCRE.US,D,20240719,000000,51.66,51.66,51.36,51.41,12902,0
+DCRE.US,D,20240722,000000,51.4099,51.42,51.36,51.405,14223,0
+DCRE.US,D,20240723,000000,51.37,51.47,51.37,51.45,9543,0
+DCRE.US,D,20240724,000000,51.47,51.5,51.4101,51.43,17172,0
+DCRE.US,D,20240725,000000,51.48,51.4802,51.431,51.455,7803,0
+DCRE.US,D,20240726,000000,51.47,51.49,51.47,51.49,13987,0
+DCRE.US,D,20240729,000000,51.5,51.53,51.4701,51.5161,6940,0
+DCRE.US,D,20240730,000000,51.53,51.5396,51.5001,51.53,9071,0
+DCRE.US,D,20240731,000000,51.54,51.61,51.51,51.597,8577,0
+DCRE.US,D,20240801,000000,51.41,51.49,51.41,51.49,17681,0
+DCRE.US,D,20240802,000000,51.49,51.68,51.49,51.6485,8364,0
+DCRE.US,D,20240805,000000,51.612,51.66,51.49,51.5763,15287,0
+DCRE.US,D,20240806,000000,51.6,51.6042,51.55,51.5849,8654,0
+DCRE.US,D,20240807,000000,51.55,51.5795,51.5287,51.53,8694,0
+DCRE.US,D,20240808,000000,51.46,51.56,51.46,51.54,27460,0
+DCRE.US,D,20240809,000000,51.54,51.6,51.54,51.5799,17277,0
+DCRE.US,D,20240812,000000,51.53,51.59,51.53,51.5846,21418,0
+DCRE.US,D,20240813,000000,51.57,51.67,51.57,51.645,20330,0
+DCRE.US,D,20240814,000000,51.62,51.7,51.62,51.65,7607,0
+DCRE.US,D,20240815,000000,51.53,51.6,51.53,51.5826,16328,0
+DCRE.US,D,20240816,000000,51.56,51.6097,51.56,51.59,13388,0
+DCRE.US,D,20240819,000000,51.59,51.7,51.575,51.6,32033,0
+DCRE.US,D,20240820,000000,51.625,51.6987,51.625,51.65,10858,0
+DCRE.US,D,20240821,000000,51.6401,51.86,51.6401,51.75,11751,0
+DCRE.US,D,20240822,000000,51.69,51.76,51.6699,51.695,3861,0
+DCRE.US,D,20240823,000000,51.69,51.77,51.69,51.7641,7727,0
+DCRE.US,D,20240826,000000,51.76,51.8,51.7224,51.75,12421,0
+DCRE.US,D,20240827,000000,51.7694,51.84,51.7651,51.79,23724,0
+DCRE.US,D,20240828,000000,51.78,51.84,51.7799,51.78,10024,0
+DCRE.US,D,20240829,000000,51.7401,51.84,51.74,51.834,7501,0
+DCRE.US,D,20240830,000000,51.78,51.84,51.78,51.825,7591,0
+DCRE.US,D,20240903,000000,51.6,51.61,51.54,51.57,10028,0
+DCRE.US,D,20240904,000000,51.62,51.67,51.6,51.655,24489,0
+DCRE.US,D,20240905,000000,51.69,51.78,51.64,51.7,6973,0
+DCRE.US,D,20240906,000000,51.72,51.89,51.68,51.805,22336,0
+DCRE.US,D,20240909,000000,51.692,51.825,51.692,51.74,29589,0
+DCRE.US,D,20240910,000000,51.79,51.83,51.72,51.8002,27876,0
+DCRE.US,D,20240911,000000,51.82,51.9,51.79,51.86,38573,0
+DCRE.US,D,20240912,000000,51.83,51.89,51.8,51.83,775286,0
+DCRE.US,D,20240913,000000,51.85,51.9187,51.84,51.87,13663,0
+DCRE.US,D,20240916,000000,51.95,52.1,51.842,51.9,18477,0
+DCRE.US,D,20240917,000000,51.9195,52.19,51.895,51.99,127014,0
+DCRE.US,D,20240918,000000,51.91,51.975,51.9099,51.92,6437,0
+DCRE.US,D,20240919,000000,51.85,52,51.85,51.93,12556,0
+DCRE.US,D,20240920,000000,51.94,52.05,51.9,51.97,10033,0
+DCRE.US,D,20240923,000000,51.96,52.05,51.912,51.93,44321,0
+DCRE.US,D,20240924,000000,51.96,52.15,51.96,52.065,29375,0
+DCRE.US,D,20240925,000000,52,52.03,51.96,51.98,11087,0
+DCRE.US,D,20240926,000000,51.97,52.07,51.96,51.99,8061,0
+DCRE.US,D,20240927,000000,51.94,52.1,51.94,52.02,10740,0
+DCRE.US,D,20240930,000000,52.01,52.08,51.97,51.98,15315,0
+DCRE.US,D,20241001,000000,51.78,51.92,51.78,51.83,11676,0
+DCRE.US,D,20241002,000000,51.74,51.87,51.74,51.81,13979,0
+DCRE.US,D,20241003,000000,51.79,51.95,51.74,51.8739,23453,0
+DCRE.US,D,20241004,000000,51.75,51.76,51.66,51.66,10072,0
+DCRE.US,D,20241007,000000,51.59,51.65,51.49,51.575,10196,0
+DCRE.US,D,20241008,000000,51.58,51.69,51.58,51.6292,12094,0
+DCRE.US,D,20241009,000000,51.61,51.68,51.58,51.59,20855,0
+DCRE.US,D,20241010,000000,51.58,51.65,51.58,51.6484,8631,0
+DCRE.US,D,20241011,000000,51.64,51.71,51.6237,51.65,8153,0
+DCRE.US,D,20241014,000000,51.64,51.69,51.6,51.64,18159,0
+DCRE.US,D,20241015,000000,51.66,51.76,51.64,51.67,14428,0
+DCRE.US,D,20241016,000000,51.6851,51.69,51.58,51.6751,22223,0
+DCRE.US,D,20241017,000000,51.66,51.68,51.475,51.641,63453,0
+DCRE.US,D,20241018,000000,51.7,51.76,51.67967,51.71,13040,0
+DCRE.US,D,20241021,000000,51.67,51.75,51.25,51.515,299194,0
+DCRE.US,D,20241022,000000,51.64,51.64,51.47,51.565,33930,0
+DCRE.US,D,20241023,000000,51.69,51.69,51.57,51.615,8035,0
+DCRE.US,D,20241024,000000,51.58,51.68,51.5704,51.64,13493,0
+DCRE.US,D,20241025,000000,51.6496,51.6496,51.5899,51.6,5340,0
+DCRE.US,D,20241028,000000,51.6,51.63,51.5401,51.59,7588,0
+DCRE.US,D,20241029,000000,51.55,51.6,51.31,51.5023,158246,0
+DCRE.US,D,20241030,000000,51.55,51.81,51.34,51.44,40447,0
+DCRE.US,D,20241031,000000,51.4999,51.4999,51.438,51.45,5644,0
+DCRE.US,D,20241101,000000,51.3197,51.3299,51.24,51.2799,6290,0
+DCRE.US,D,20241104,000000,51.32,51.32,51.24,51.26,11382,0
+DCRE.US,D,20241105,000000,51.2899,51.36,51.2541,51.3349,32857,0
+DCRE.US,D,20241106,000000,51.21,51.32,51.2,51.29,23536,0
+DCRE.US,D,20241107,000000,51.3075,51.345,51.29,51.32,45263,0
+DCRE.US,D,20241108,000000,51.34,51.3574,51.33,51.34,16839,0
+DCRE.US,D,20241111,000000,51.28,51.318,51.27,51.2914,25716,0
+DCRE.US,D,20241112,000000,51.26,51.3,51.24,51.2646,9758,0
+DCRE.US,D,20241113,000000,51.3101,51.33,51.31,51.31,10865,0
+DCRE.US,D,20241114,000000,51.3162,51.65,51.31,51.32,250354,0
+DCRE.US,D,20241115,000000,51.2698,51.3399,51.2698,51.3,10029,0
+DCRE.US,D,20241118,000000,51.3561,51.44,51.33,51.3375,19966,0
+DCRE.US,D,20241119,000000,51.37,51.45,51.265,51.37,43906,0
+DCRE.US,D,20241120,000000,51.3999,51.43,51.37,51.39,182514,0
+DCRE.US,D,20241121,000000,51.3902,51.49,51.39,51.405,92977,0
+DCRE.US,D,20241122,000000,51.43,51.509,51.4036,51.4365,62395,0
+DCRE.US,D,20241125,000000,51.4807,51.6499,51.44,51.575,12669,0
+DCRE.US,D,20241126,000000,51.52,51.72,51.22,51.655,51687,0
+DCRE.US,D,20241127,000000,51.6334,51.78,51.6334,51.7023,19339,0
+DCRE.US,D,20241129,000000,51.7294,51.79,51.6814,51.7188,2235,0
+DCRE.US,D,20241202,000000,51.68,51.7,51.42,51.5389,21505,0
+DCRE.US,D,20241203,000000,51.54,51.54,51.4804,51.51,26150,0
+DCRE.US,D,20241204,000000,51.4951,51.62,51.4951,51.565,16188,0
+DCRE.US,D,20241205,000000,51.5189,51.59,51.5189,51.545,18914,0
+DCRE.US,D,20241206,000000,51.5868,51.79,51.5729,51.59,21843,0
+DCRE.US,D,20241209,000000,51.5826,51.67,51.56,51.62,21187,0
+DCRE.US,D,20241210,000000,51.5999,51.61,51.5633,51.61,11208,0
+DCRE.US,D,20241211,000000,51.64,51.72,51.574,51.62,24526,0
+DCRE.US,D,20241212,000000,51.62,51.65,51.5677,51.5919,23803,0
+DCRE.US,D,20241213,000000,51.59,51.64,51.55,51.58,16558,0
+DCRE.US,D,20241216,000000,51.58,51.63,51.545,51.55,29573,0
+DCRE.US,D,20241217,000000,51.5692,51.61,51.56,51.585,35634,0
+DCRE.US,D,20241218,000000,51.62,51.7,51.5142,51.54,15538,0
+DCRE.US,D,20241219,000000,51.52,51.6,51.51,51.58,22222,0
+DCRE.US,D,20241220,000000,51.56,51.69,51.53,51.53,21816,0
+DCRE.US,D,20241223,000000,51.29,51.2938,51.19,51.29,15120,0
+DCRE.US,D,20241224,000000,51.3139,51.319,51.28,51.305,7635,0
+DCRE.US,D,20241226,000000,51.2804,51.35,51.28,51.35,13009,0
+DCRE.US,D,20241227,000000,51.33,51.43,51.28,51.36,16005,0
+DCRE.US,D,20241230,000000,51.38,51.46,51.36,51.43,24985,0
+DCRE.US,D,20241231,000000,51.44,51.47,51.34,51.46,20882,0
+DCRE.US,D,20250102,000000,51.45,51.46,51.32,51.46,14258,0
+DCRE.US,D,20250103,000000,51.458,51.48,51.42,51.42,11446,0
+DCRE.US,D,20250106,000000,51.4,51.4399,51.1,51.3,121599,0
+DCRE.US,D,20250107,000000,51.43,51.433,51.26,51.4,27763,0
+DCRE.US,D,20250108,000000,51.43,51.476,51.38,51.41,10538,0
+DCRE.US,D,20250110,000000,51.42,51.43,51.3501,51.4,27239,0
+DCRE.US,D,20250113,000000,51.3536,51.38,51.3,51.35,13814,0
+DCRE.US,D,20250114,000000,51.3436,51.375,51.3,51.37,19095,0
+DCRE.US,D,20250115,000000,51.42,51.428,51.4,51.42,26691,0
+DCRE.US,D,20250116,000000,51.41,51.4699,51.32,51.38,16534,0
+DCRE.US,D,20250117,000000,51.46,51.4899,51.41,51.41,23157,0
+DCRE.US,D,20250121,000000,51.45,51.48,51.43,51.48,22071,0
+DCRE.US,D,20250122,000000,51.4945,51.63,51.49,51.61,30461,0
+DCRE.US,D,20250123,000000,51.55,51.89,51.5192,51.59,21148,0
+DCRE.US,D,20250124,000000,51.57,51.65,51.46,51.5705,11033,0
+DCRE.US,D,20250127,000000,51.6,51.67,51.5801,51.655,19876,0
+DCRE.US,D,20250128,000000,51.6424,51.73,51.64,51.71,23748,0
+DCRE.US,D,20250129,000000,51.7,51.81,51.6789,51.74,45497,0
+DCRE.US,D,20250130,000000,51.71,51.8,51.68,51.74,118027,0
+DCRE.US,D,20250131,000000,51.72,51.815,51.7001,51.73,39954,0
+DCRE.US,D,20250203,000000,51.493,51.58,51.49,51.52,15098,0
+DCRE.US,D,20250204,000000,51.5099,51.6899,51.47,51.59,71282,0
+DCRE.US,D,20250205,000000,51.558,51.64,51.54,51.5888,40092,0
+DCRE.US,D,20250206,000000,51.555,51.59,51.54,51.57,13833,0
+DCRE.US,D,20250207,000000,51.56,51.6,51.53,51.5784,15641,0
+DCRE.US,D,20250210,000000,51.55,51.58,51.5156,51.58,53650,0
+DCRE.US,D,20250211,000000,51.516,51.615,51.5001,51.56,38825,0
+DCRE.US,D,20250212,000000,51.49,51.555,51.4601,51.5395,19117,0
+DCRE.US,D,20250213,000000,51.5499,51.6299,51.502,51.56,27472,0
+DCRE.US,D,20250214,000000,51.57,51.67,51.57,51.64,14738,0
+DCRE.US,D,20250218,000000,51.55,51.67,51.55,51.58,24047,0
+DCRE.US,D,20250219,000000,51.6025,51.7245,51.58,51.6697,48745,0
+DCRE.US,D,20250220,000000,51.6275,51.73,51.61,51.698,19431,0
+DCRE.US,D,20250221,000000,51.669,51.83,51.6539,51.83,18554,0
+DCRE.US,D,20250224,000000,51.68,51.76,51.64,51.7133,20353,0
+DCRE.US,D,20250225,000000,51.75,51.84,51.742,51.77,18915,0
+DCRE.US,D,20250226,000000,51.77,51.85,51.75,51.79,17989,0
+DCRE.US,D,20250227,000000,51.75,51.8999,51.75,51.81,29751,0
+DCRE.US,D,20250228,000000,51.85,51.93,51.85,51.87,10147,0
+DCRE.US,D,20250303,000000,51.64,51.76,51.6338,51.73,21367,0
+DCRE.US,D,20250304,000000,51.73,51.77,51.71,51.737,11090,0
+DCRE.US,D,20250305,000000,51.71,51.77,51.6748,51.69,13712,0
+DCRE.US,D,20250306,000000,51.69,51.8839,51.65,51.76,17276,0
+DCRE.US,D,20250307,000000,51.73,51.735,51.67,51.6801,33819,0
+DCRE.US,D,20250310,000000,51.72,51.755,51.7001,51.745,7995,0
+DCRE.US,D,20250311,000000,51.76,51.8,51.72,51.75,16396,0
+DCRE.US,D,20250312,000000,51.7193,51.73,51.6942,51.71,90644,0
+DCRE.US,D,20250313,000000,51.68,51.81,51.668,51.73,14539,0
+DCRE.US,D,20250314,000000,51.73,51.79,51.68,51.79,46859,0
+DCRE.US,D,20250317,000000,51.66,51.76,51.642,51.7,43162,0
+DCRE.US,D,20250318,000000,51.69,51.74,51.6751,51.68,22269,0
+DCRE.US,D,20250319,000000,51.62,51.7362,51.62,51.7,24348,0
+DCRE.US,D,20250320,000000,51.742,51.81,51.73,51.75,20495,0
+DCRE.US,D,20250321,000000,51.76,51.85,51.75,51.85,9921,0
+DCRE.US,D,20250324,000000,51.72,51.74,51.7,51.715,11953,0
+DCRE.US,D,20250325,000000,51.72,51.7699,51.7049,51.7431,13680,0
+DCRE.US,D,20250326,000000,51.72,51.7599,51.72,51.72,32602,0
+DCRE.US,D,20250327,000000,51.76,51.81,51.73,51.74,14859,0
+DCRE.US,D,20250328,000000,51.792,51.845,51.78,51.83,56375,0
+DCRE.US,D,20250331,000000,51.8339,51.875,51.79,51.87,163326,0
+DCRE.US,D,20250401,000000,51.65,51.7,51.65,51.67,42377,0
+DCRE.US,D,20250402,000000,51.6696,51.6829,51.61,51.61,44795,0
+DCRE.US,D,20250403,000000,51.73,51.78,51.73,51.76,13881,0
+DCRE.US,D,20250404,000000,51.8226,51.94,51.7101,51.72,275690,0
+DCRE.US,D,20250407,000000,51.6875,51.7199,51.48,51.52,22988,0
+DCRE.US,D,20250408,000000,51.6,51.6899,51.5301,51.63,91074,0
+DCRE.US,D,20250409,000000,51.6645,53.1066,51.5,51.58,14753,0
+DCRE.US,D,20250410,000000,51.57,51.6938,51.45,51.54,37606,0
+DCRE.US,D,20250411,000000,51.5499,51.69,51.43,51.69,15080,0
+DCRE.US,D,20250414,000000,51.4504,51.61,51.4504,51.54,35544,0
+DCRE.US,D,20250415,000000,51.55,51.6599,51.55,51.57,27292,0
+DCRE.US,D,20250416,000000,51.59,51.65,51.55,51.64,26433,0
+DCRE.US,D,20250417,000000,51.68,51.74,51.65,51.688,12486,0
+DCRE.US,D,20250421,000000,51.68,51.72,51.66,51.68,13298,0
+DCRE.US,D,20250422,000000,51.72,51.73,51.69,51.72,7301,0
+DCRE.US,D,20250423,000000,51.5303,51.7099,51.5303,51.6825,11863,0
+DCRE.US,D,20250424,000000,51.722,51.77,51.718,51.77,7371,0
+DCRE.US,D,20250425,000000,51.765,51.8,51.71,51.72,22665,0
+DCRE.US,D,20250428,000000,51.8097,51.93,51.7956,51.8452,7829,0
+DCRE.US,D,20250429,000000,51.9,52,51.8773,51.945,14378,0
+DCRE.US,D,20250430,000000,51.9085,52.03,51.9085,52,27328,0
+DCRE.US,D,20250501,000000,51.7793,51.85,51.7,51.75,19134,0
+DCRE.US,D,20250502,000000,51.68,51.75,51.65,51.7,44398,0
+DCRE.US,D,20250505,000000,51.64,51.7,51.61,51.63,20954,0
+DCRE.US,D,20250506,000000,51.64,51.69,51.6326,51.6699,15083,0
+DCRE.US,D,20250507,000000,51.6404,51.78,51.64,51.727,12870,0
+DCRE.US,D,20250508,000000,51.67,51.77,51.61,51.61,8439,0
+DCRE.US,D,20250509,000000,51.6699,51.7,51.6301,51.68,11706,0
+DCRE.US,D,20250512,000000,51.5684,51.655,51.56,51.62,28578,0
+DCRE.US,D,20250513,000000,51.61,51.64,51.5623,51.5933,18316,0
+DCRE.US,D,20250514,000000,51.6,51.61,51.5738,51.595,24372,0
+DCRE.US,D,20250515,000000,51.6285,51.73,51.59,51.73,10363,0
+DCRE.US,D,20250516,000000,51.68,51.73,51.667,51.697,10179,0
+DCRE.US,D,20250519,000000,51.66,51.77,51.655,51.719,15107,0
+DCRE.US,D,20250520,000000,51.6791,51.77,51.66,51.765,20270,0
+DCRE.US,D,20250521,000000,51.65,51.68,51.58,51.6451,18665,0
+DCRE.US,D,20250522,000000,51.654,51.73,51.64,51.679,16997,0
+DCRE.US,D,20250523,000000,51.69,51.77,51.66,51.705,17714,0
+DCRE.US,D,20250527,000000,51.704,51.79,51.704,51.774,10974,0
+DCRE.US,D,20250528,000000,51.81,51.81,51.7,51.76,415863,0
+DCRE.US,D,20250529,000000,51.744,51.8,51.73,51.78,43675,0
+DCRE.US,D,20250530,000000,51.81,51.9,51.78,51.8401,32609,0
+DCRE.US,D,20250602,000000,51.6592,51.7,51.62,51.65,10831,0
+DCRE.US,D,20250603,000000,51.67,51.75,51.63,51.6863,24430,0
+DCRE.US,D,20250604,000000,51.6828,51.76,51.665,51.7143,15514,0
+DCRE.US,D,20250605,000000,51.69,51.77,51.69,51.725,14795,0
+DCRE.US,D,20250606,000000,51.66,51.72,51.65,51.68,23843,0
+DCRE.US,D,20250609,000000,51.67,51.76,51.62,51.69,36493,0
+DCRE.US,D,20250610,000000,51.68,51.705,51.6505,51.68,30884,0
+DCRE.US,D,20250611,000000,51.7084,51.85,51.69,51.76,16375,0
+DCRE.US,D,20250612,000000,51.77,51.85,51.73,51.806,16645,0
+DCRE.US,D,20250613,000000,51.77,51.83,51.73,51.8,14463,0
+DCRE.US,D,20250616,000000,51.78,51.9,51.75,51.7786,22556,0
+DCRE.US,D,20250617,000000,51.7323,51.8,51.7323,51.77,11994,0
+DCRE.US,D,20250618,000000,51.784,51.86,51.7701,51.79,15005,0
+DCRE.US,D,20250620,000000,51.82,51.86,51.78,51.845,14400,0
+DCRE.US,D,20250623,000000,51.8406,51.96,51.84,51.89,18145,0
+DCRE.US,D,20250624,000000,51.91,51.97,51.9016,51.93,32314,0
+DCRE.US,D,20250625,000000,51.99,52.03,51.9,51.955,222865,0
+DCRE.US,D,20250626,000000,52,52.02,51.96,51.9902,9586,0
+DCRE.US,D,20250627,000000,51.993,52.09,51.97,52.0308,12644,0
+DCRE.US,D,20250630,000000,52.03,52.1,52.0129,52.0322,43483,0
+DCRE.US,D,20250701,000000,51.82,51.82,51.76,51.7984,38987,0
+DCRE.US,D,20250702,000000,51.771,51.85,51.7601,51.814,15814,0
+DCRE.US,D,20250703,000000,51.7469,51.8,51.73,51.749,13175,0
+DCRE.US,D,20250707,000000,51.744,51.85,51.73,51.78,21312,0
+DCRE.US,D,20250708,000000,51.76,51.82,51.71,51.72,34047,0
+DCRE.US,D,20250709,000000,51.7668,51.86,51.74,51.7853,24214,0
+DCRE.US,D,20250710,000000,51.765,51.79,51.74,51.77,14548,0
+DCRE.US,D,20250711,000000,51.79,51.85,51.7631,51.8,10651,0
+DCRE.US,D,20250714,000000,51.8172,51.8172,51.78,51.8016,9530,0
+DCRE.US,D,20250715,000000,51.79,51.8,51.76,51.785,16696,0
+DCRE.US,D,20250716,000000,51.7825,51.83,51.78,51.815,13032,0
+DCRE.US,D,20250717,000000,51.82,51.88,51.82,51.84,11135,0
+DCRE.US,D,20250718,000000,51.8599,51.92,51.82,51.895,22939,0
+DCRE.US,D,20250721,000000,51.9,51.98,51.86,51.93,32289,0
+DCRE.US,D,20250722,000000,51.9199,52.04,51.9199,51.953,23332,0
+DCRE.US,D,20250723,000000,51.89,51.97,51.8,51.91,446071,0
+DCRE.US,D,20250724,000000,51.87,51.91,51.83,51.89,17535,0
+DCRE.US,D,20250725,000000,51.84,51.87,51.82,51.85,31777,0
+DCRE.US,D,20250728,000000,51.8868,51.9,51.8672,51.8851,10344,0
+DCRE.US,D,20250729,000000,51.9,52,51.89,51.944,12356,0
+DCRE.US,D,20250730,000000,51.9108,51.99,51.9032,51.94,16621,0
+DCRE.US,D,20250731,000000,51.92,51.96,51.89,51.9211,17599,0
+DCRE.US,D,20250801,000000,51.8,51.8798,51.75,51.8452,19601,0
+DCRE.US,D,20250804,000000,51.8897,51.9499,51.86,51.895,19268,0
+DCRE.US,D,20250805,000000,51.9,51.96,51.88,51.9,25699,0
+DCRE.US,D,20250806,000000,51.8885,51.92,51.879,51.9,11655,0
+DCRE.US,D,20250807,000000,51.8985,51.8985,51.86,51.885,15975,0
+DCRE.US,D,20250808,000000,51.9,51.9199,51.88,51.895,11083,0
+DCRE.US,D,20250811,000000,51.94,52.009,51.9,51.94,9553,0
+DCRE.US,D,20250812,000000,51.94,51.95,51.91,51.935,14784,0
+DCRE.US,D,20250813,000000,51.96,52.05,51.95,51.995,99036,0
+DCRE.US,D,20250814,000000,51.95,52,51.95,51.98,11604,0
+DCRE.US,D,20250815,000000,51.97,51.9899,51.9586,51.97,4991,0
+DCRE.US,D,20250818,000000,51.96,51.9799,51.95,51.9769,17461,0
+DCRE.US,D,20250819,000000,51.99,52,51.9604,51.97,13662,0
+DCRE.US,D,20250820,000000,52,52.04,52,52.025,12012,0
+DCRE.US,D,20250821,000000,51.9756,52.06,51.96,52,21176,0
+DCRE.US,D,20250822,000000,52.04,52.04,51.9401,52.0258,18342,0
+DCRE.US,D,20250825,000000,52.06,52.08,52.04,52.07,20057,0
+DCRE.US,D,20250826,000000,52.09,52.13,52.0645,52.125,6156,0
+DCRE.US,D,20250827,000000,52.12,52.12,52.09,52.1,18732,0
+DCRE.US,D,20250828,000000,52.13,52.15,52.1073,52.13,34562,0
+DCRE.US,D,20250829,000000,52.14,52.1756,52.1301,52.152,7321,0
+DCRE.US,D,20250902,000000,51.98,51.99,51.947,51.98,23009,0
+DCRE.US,D,20250903,000000,51.89,51.98,51.89,51.9522,17441,0
+DCRE.US,D,20250904,000000,51.9405,52,51.94,51.97,11197,0
+DCRE.US,D,20250905,000000,52.029,52.11,52.029,52.055,15130,0
+DCRE.US,D,20250908,000000,52.08,52.18,52.08,52.0986,16594,0
+DCRE.US,D,20250909,000000,52.11,52.115,52.0601,52.085,11435,0
+DCRE.US,D,20250910,000000,52.07,52.0781,51.97,52.06,27436,0
+DCRE.US,D,20250911,000000,52.11,52.15,52.08,52.092,92409,0
+DCRE.US,D,20250912,000000,52.13,52.19,52.09,52.11,12669,0
+DCRE.US,D,20250915,000000,52.1206,52.21,52.06,52.1138,22098,0
+DCRE.US,D,20250916,000000,52.12,52.225,52.12,52.165,18054,0
+DCRE.US,D,20250917,000000,52.16,52.24,52.05,52.14,44036,0
+DCRE.US,D,20250918,000000,52.14,52.17,52.11,52.145,23374,0
+DCRE.US,D,20250919,000000,52.147,52.1565,52.11,52.12,35980,0
+DCRE.US,D,20250922,000000,52.15,52.15,52.04,52.0596,104116,0
+DCRE.US,D,20250923,000000,52.06,52.08,52.02,52.05,23403,0
+DCRE.US,D,20250924,000000,52.081906,52.135,52.05,52.05,15630,0
+DCRE.US,D,20250925,000000,52.05,52.05,51.98,52.01,9755,0
+DCRE.US,D,20250926,000000,52,52.1,51.9903,52,27635,0
+DCRE.US,D,20250929,000000,52.02,52.1,52.01,52.048,13191,0
+DCRE.US,D,20250930,000000,52.09,52.14,52.03,52.08,23512,0
+DCRE.US,D,20251001,000000,51.8888,51.93,51.8701,51.92,21852,0
+DCRE.US,D,20251002,000000,51.92,51.96,51.9047,51.94,20005,0
+DCRE.US,D,20251003,000000,51.93,52,51.93,51.95,23367,0
+DCRE.US,D,20251006,000000,51.91,51.965,51.91,51.91,37753,0
+DCRE.US,D,20251007,000000,51.9396,51.95,51.9,51.946,10668,0
+DCRE.US,D,20251008,000000,51.978,51.9898,51.8361,51.9,24754,0
+DCRE.US,D,20251009,000000,51.912,52,51.9,51.91,25602,0
+DCRE.US,D,20251010,000000,51.98,51.9996,51.95,51.95,29784,0
+DCRE.US,D,20251013,000000,51.9753,51.98,51.94,51.9799,10564,0
+DCRE.US,D,20251014,000000,52.027,52.09,52,52.016,16135,0
+DCRE.US,D,20251015,000000,52.04,52.07,52.0003,52.056,14224,0
+DCRE.US,D,20251016,000000,52.03,52.12,52,52.09,24970,0
+DCRE.US,D,20251017,000000,52.11,52.1398,52.08,52.09,29134,0
+DCRE.US,D,20251020,000000,52.105,52.11,52.0887,52.0901,6847,0
+DCRE.US,D,20251021,000000,52.14,52.2092,52.12,52.16,46426,0
+DCRE.US,D,20251022,000000,52.1765,52.26,52.16,52.16,28980,0
+DCRE.US,D,20251023,000000,52.18,52.3,52.17,52.17,27682,0
+DCRE.US,D,20251024,000000,52.19,52.25,52.17,52.22,12033,0
+DCRE.US,D,20251027,000000,52.2194,52.27,52.19,52.236,21549,0
+DCRE.US,D,20251028,000000,52.22,52.255,52.2,52.235,38711,0
+DCRE.US,D,20251029,000000,52.23,52.39,52.2125,52.224,144429,0
+DCRE.US,D,20251030,000000,52.13,52.14,52.07,52.125,21914,0
+DCRE.US,D,20251031,000000,52.129,52.15,52.11,52.11,19031,0
+DCRE.US,D,20251103,000000,51.95,51.9617,51.92,51.92,8955,0
+DCRE.US,D,20251104,000000,51.97,51.98,51.87,51.95,16531,0
+DCRE.US,D,20251105,000000,51.97,51.97,51.93,51.96,22168,0
+DCRE.US,D,20251106,000000,51.97,51.99,51.97,51.981,16074,0
+DCRE.US,D,20251107,000000,51.99,52.04,51.99,52.035,11027,0
+DCRE.US,D,20251110,000000,52.025,52.05,52.025,52.04,9536,0
+DCRE.US,D,20251111,000000,52.07,52.13,52.03,52.07,19921,0
+DCRE.US,D,20251112,000000,52.0697,52.14,52.0501,52.086,29017,0
+DCRE.US,D,20251113,000000,52.071,52.09,52.05,52.075,19646,0
+DCRE.US,D,20251114,000000,52.0701,52.156,52.0561,52.08,36763,0
+DCRE.US,D,20251117,000000,52.08,52.09,52.0628,52.07,18389,0
+DCRE.US,D,20251118,000000,52.095,52.1046,52.0801,52.095,16092,0
+DCRE.US,D,20251119,000000,52.1328,52.15,52.0901,52.125,21332,0
+DCRE.US,D,20251120,000000,52.12,52.13,52.09,52.1156,14077,0
+DCRE.US,D,20251121,000000,52.1474,52.17,52.07,52.14,106348,0
+DCRE.US,D,20251124,000000,52.19,52.21,52.16,52.17,37151,0
+DCRE.US,D,20251125,000000,52.21,52.23,52.18,52.21,70878,0
+DCRE.US,D,20251126,000000,52.2332,52.25,52.2,52.2,21610,0
+DCRE.US,D,20251128,000000,52.22,52.265,52.22,52.22,9502,0
+DCRE.US,D,20251201,000000,52,52.11,52,52,16491,0
+DCRE.US,D,20251202,000000,52,52.06,51.9901,52.03,20950,0
+DCRE.US,D,20251203,000000,52.0499,52.05,52.02,52.04,15909,0
+DCRE.US,D,20251204,000000,52.0374,52.065,52.01,52.03,17500,0
+DCRE.US,D,20251205,000000,52.031,52.04,52,52,19222,0
+DCRE.US,D,20251208,000000,51.99,52.01,51.96,51.96,26787,0
+DCRE.US,D,20251209,000000,51.9932,52.0099,51.96,51.979,19384,0
+DCRE.US,D,20251210,000000,51.966,52.01,51.95,52.01,17497,0
+DCRE.US,D,20251211,000000,52.02,52.05,51.98,52,28352,0
+DCRE.US,D,20251212,000000,52.04,52.05,52.01,52.0399,14658,0
+DCRE.US,D,20251215,000000,52.074,52.08,52.03,52.03,23317,0
+DCRE.US,D,20251216,000000,52.0601,52.1,52.01,52.05,50999,0
+DCRE.US,D,20251217,000000,52.04,52.07,52.03,52.04,26755,0
+DCRE.US,D,20251218,000000,52.07,52.08,52.0364,52.06,12640,0
+DCRE.US,D,20251219,000000,52.09,52.09,52.05,52.08,17023,0
+DCRE.US,D,20251222,000000,52.055,52.08,51.98,52.034,22749,0
+DCRE.US,D,20251223,000000,51.85,51.875,51.82,51.83,19134,0
+DCRE.US,D,20251224,000000,51.82,51.87,51.81,51.84,6805,0
+DCRE.US,D,20251226,000000,51.86,51.9,51.85,51.9,6911,0
+DCRE.US,D,20251229,000000,51.92,52,51.87,51.89,20407,0
+DCRE.US,D,20251230,000000,51.9033,51.9399,51.88,51.89,22197,0
+DCRE.US,D,20251231,000000,51.914,51.92,51.8701,51.9,21133,0
+DCRE.US,D,20260102,000000,51.92,51.955,51.89,51.93,21057,0
+DCRE.US,D,20260105,000000,51.935,51.94,51.918,51.94,19629,0
+DCRE.US,D,20260106,000000,51.94,52.06,51.9355,52.01,37384,0
+DCRE.US,D,20260107,000000,52.01,52.056,51.9879,52.01,17619,0
+DCRE.US,D,20260108,000000,52.0099,52.02,51.99,52,15563,0
+DCRE.US,D,20260109,000000,52.02,52.15,51.9701,52.0312,18220,0
+DCRE.US,D,20260112,000000,52.0299,52.04,52,52.027,15284,0
+DCRE.US,D,20260113,000000,52.04,52.04,52,52,19652,0
+DCRE.US,D,20260114,000000,52.04,52.09,52.03,52.03,78190,0
+DCRE.US,D,20260115,000000,52.06,52.08,52.02,52.08,114900,0
+DCRE.US,D,20260116,000000,52.05,52.1099,52.0372,52.06,56185,0
+DCRE.US,D,20260120,000000,52.06,52.11,51.83,52.02,36935,0
+DCRE.US,D,20260121,000000,52.06,52.08,52.05,52.05,27189,0
+DCRE.US,D,20260122,000000,52.0662,52.0792,52.05,52.05,27074,0
+DCRE.US,D,20260123,000000,52.076,52.12,52.05,52.07,15002,0
+DCRE.US,D,20260126,000000,52.06,52.13,52.06,52.1101,43565,0
+DCRE.US,D,20260127,000000,52.145,52.2,52.13,52.15,21222,0
+DCRE.US,D,20260128,000000,52.122,52.33,52.122,52.18,97700,0
+DCRE.US,D,20260129,000000,52.17,52.19,52.15,52.17,11272,0
+DCRE.US,D,20260130,000000,52.181,52.21,52.145,52.17,20409,0
+DCRE.US,D,20260202,000000,52.0199,52.02,51.96,51.96,21112,0
+DCRE.US,D,20260203,000000,51.9799,51.9999,51.9401,51.97,16539,0
+DCRE.US,D,20260204,000000,51.95,52.03,51.9401,51.9768,25260,0
+DCRE.US,D,20260205,000000,52.0299,52.06,52,52.06,19764,0
+DCRE.US,D,20260206,000000,52.0899,52.125,52.07,52.09,28226,0
+DCRE.US,D,20260209,000000,52.08,52.11,52.07,52.0901,18464,0
+DCRE.US,D,20260210,000000,52.1163,52.21,52.105,52.15,19209,0
+DCRE.US,D,20260211,000000,52.1,52.2,52.09,52.111,12929,0
+DCRE.US,D,20260212,000000,52.1109,52.19,52.11,52.115,12939,0
+DCRE.US,D,20260213,000000,52.19,52.29,52.19,52.215,30537,0
+DCRE.US,D,20260217,000000,52.24,52.31,52.22,52.2501,15476,0
+DCRE.US,D,20260218,000000,52.2,52.275,52.2,52.2175,19180,0

daily/us/nyse etfs/1/dfic.us.txt

@@ -0,0 +1,979 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DFIC.US,D,20220325,000000,24.7755,24.825,24.6667,24.8115,140376.47319489,0
+DFIC.US,D,20220328,000000,24.6765,24.7063,24.5379,24.6865,1115342.8604309,0
+DFIC.US,D,20220329,000000,25.1519,25.2013,24.9836,25.1915,766820.81230604,0
+DFIC.US,D,20220330,000000,25.1321,25.1717,25.0145,25.0528,54834.733412534,0
+DFIC.US,D,20220331,000000,24.8548,24.9538,24.6617,24.6667,36031.021813032,0
+DFIC.US,D,20220401,000000,24.8052,24.8447,24.6963,24.835,58843.902856681,0
+DFIC.US,D,20220404,000000,24.8844,24.9736,24.8844,24.9578,23136.038278442,0
+DFIC.US,D,20220405,000000,24.7656,24.7944,24.5677,24.6171,189762.97760209,0
+DFIC.US,D,20220406,000000,24.3398,24.4587,24.2012,24.32,224086.31540251,0
+DFIC.US,D,20220407,000000,24.023,24.3894,24.023,24.32,67208.625906019,0
+DFIC.US,D,20220408,000000,24.2904,24.429,24.2904,24.3376,16850.630061724,0
+DFIC.US,D,20220411,000000,24.2408,24.2606,24.0626,24.0626,50424.647023972,0
+DFIC.US,D,20220412,000000,24.231,24.2358,23.9437,24.0032,50640.758424739,0
+DFIC.US,D,20220413,000000,24.072,24.3002,24.0626,24.2508,149305.71153875,0
+DFIC.US,D,20220414,000000,24.2012,24.32,24.1914,24.219,61215.069066972,0
+DFIC.US,D,20220418,000000,24.2804,24.2804,24.0627,24.0923,69227.348757115,0
+DFIC.US,D,20220419,000000,24.0824,24.2606,24.0361,24.231,44383.626466065,0
+DFIC.US,D,20220420,000000,24.5082,24.528,24.3894,24.4191,319145.03574952,0
+DFIC.US,D,20220421,000000,24.7063,24.7261,24.1319,24.1319,83033.231747276,0
+DFIC.US,D,20220422,000000,24.0824,24.0824,23.7012,23.7012,110443.02445585,0
+DFIC.US,D,20220425,000000,23.4784,23.607,23.2209,23.5576,138217.37891993,0
+DFIC.US,D,20220426,000000,23.414,23.4486,22.9238,22.9238,189943.7436803,0
+DFIC.US,D,20220427,000000,23.0228,23.2109,22.9238,23.013,202863.97387386,0
+DFIC.US,D,20220428,000000,23.2803,23.4784,23.0425,23.409,161564.47926734,0
+DFIC.US,D,20220429,000000,23.508,23.6467,23.1158,23.1158,362962.12718833,0
+DFIC.US,D,20220502,000000,23.0228,23.1197,22.7951,23.0526,388995.47204996,0
+DFIC.US,D,20220503,000000,23.2506,23.3547,23.1912,23.3001,198975.98839276,0
+DFIC.US,D,20220504,000000,23.31,23.6962,23.1107,23.6616,479910.7107271,0
+DFIC.US,D,20220505,000000,23.409,23.4288,22.7654,22.9238,269254.60802931,0
+DFIC.US,D,20220506,000000,22.8446,22.904,22.5971,22.7357,511036.8116358,0
+DFIC.US,D,20220509,000000,22.3792,22.3891,22.0128,22.0623,613255.48446617,0
+DFIC.US,D,20220510,000000,22.399,22.399,21.9633,22.1252,785681.07642163,0
+DFIC.US,D,20220511,000000,22.2406,22.4981,22.0178,22.0425,1161752.2788126,0
+DFIC.US,D,20220512,000000,22.0029,22.1416,21.7949,22.0227,1037900.2488456,0
+DFIC.US,D,20220513,000000,22.4881,22.5971,22.3099,22.5475,371429.85660626,0
+DFIC.US,D,20220516,000000,22.5377,22.7456,22.4468,22.6169,544986.49888349,0
+DFIC.US,D,20220517,000000,23.0625,23.0922,22.914,23.0922,1176920.4715207,0
+DFIC.US,D,20220518,000000,22.8942,22.904,22.5079,22.5179,1358543.9262714,0
+DFIC.US,D,20220519,000000,22.5971,22.9436,22.5179,22.805,567519.64694578,0
+DFIC.US,D,20220520,000000,23.0922,23.0922,22.6465,22.914,545263.20226579,0
+DFIC.US,D,20220523,000000,23.2011,23.3694,23.1219,23.3001,607184.16791751,0
+DFIC.US,D,20220524,000000,23.1813,23.2902,23.0625,23.2109,271382.39644714,0
+DFIC.US,D,20220525,000000,23.0823,23.3595,23.0823,23.2506,1418043.2323949,0
+DFIC.US,D,20220526,000000,23.2704,23.5576,23.2704,23.518,471447.02077461,0
+DFIC.US,D,20220527,000000,23.6863,23.7852,23.6467,23.7655,425770.76536937,0
+DFIC.US,D,20220531,000000,23.7457,23.8249,23.6368,23.6764,322342.27264124,0
+DFIC.US,D,20220601,000000,23.9041,23.9041,23.4288,23.5278,306242.98315042,0
+DFIC.US,D,20220602,000000,23.716,24.0131,23.6467,24.0032,402615.53963012,0
+DFIC.US,D,20220603,000000,23.7655,23.7853,23.6269,23.6962,357652.24987415,0
+DFIC.US,D,20220606,000000,23.9339,23.9735,23.7358,23.7754,285208.47676448,0
+DFIC.US,D,20220607,000000,23.5724,23.9141,23.5724,23.8843,292638.06356563,0
+DFIC.US,D,20220608,000000,23.7061,23.7655,23.5708,23.607,166896.57364143,0
+DFIC.US,D,20220609,000000,23.4684,23.508,23.112,23.112,1249106.7287089,0
+DFIC.US,D,20220610,000000,22.7555,22.7555,22.4881,22.5673,374766.4550555,0
+DFIC.US,D,20220613,000000,22.0128,22.0227,21.7456,21.8048,550054.00827158,0
+DFIC.US,D,20220614,000000,21.7653,21.8049,21.389,21.5574,2196785.5170657,0
+DFIC.US,D,20220615,000000,21.7949,22.0821,21.587,21.9732,681529.51938065,0
+DFIC.US,D,20220616,000000,21.4682,21.5672,21.2899,21.3989,839592.79198229,0
+DFIC.US,D,20220617,000000,21.4187,21.4781,21.1811,21.3097,1216639.5252758,0
+DFIC.US,D,20220621,000000,21.7851,21.7851,21.587,21.6464,695300.05704826,0
+DFIC.US,D,20220622,000000,21.527,21.5768,21.2881,21.4275,1417310.0957005,0
+DFIC.US,D,20220623,000000,21.3479,21.3578,21.0493,21.2483,1270239.7607716,0
+DFIC.US,D,20220624,000000,21.5071,21.8554,21.4971,21.8554,1532670.4306293,0
+DFIC.US,D,20220627,000000,21.8355,21.9151,21.726,21.8156,1022213.6842154,0
+DFIC.US,D,20220628,000000,22.0527,22.0741,21.6962,21.6962,879011.77033911,0
+DFIC.US,D,20220629,000000,21.6166,21.687,21.527,21.5469,710822.87081678,0
+DFIC.US,D,20220630,000000,21.104,21.4474,21.0592,21.4175,1089381.5311057,0
+DFIC.US,D,20220701,000000,21.2384,21.4673,21.0654,21.4673,723964.44976421,0
+DFIC.US,D,20220705,000000,20.8104,20.9199,20.6344,20.9199,838211.48325758,0
+DFIC.US,D,20220706,000000,20.8701,20.9299,20.691,20.89,1574529.760773,0
+DFIC.US,D,20220707,000000,21.109,21.2583,21.109,21.2384,777624.97608026,0
+DFIC.US,D,20220708,000000,21.2881,21.4076,21.1786,21.3379,651530.52631889,0
+DFIC.US,D,20220711,000000,20.9995,21.0791,20.9348,20.9697,721994.06698908,0
+DFIC.US,D,20220712,000000,20.9199,21.0791,20.8602,20.9199,1207451.7703407,0
+DFIC.US,D,20220713,000000,20.7905,20.9697,20.4521,20.9,1297113.7320636,0
+DFIC.US,D,20220714,000000,20.3128,20.5716,20.2531,20.5616,1294174.7368483,0
+DFIC.US,D,20220715,000000,20.9,20.9,20.5915,20.8602,1160846.8421108,0
+DFIC.US,D,20220718,000000,21.1687,21.2533,20.9846,21.0393,1197422.0095751,0
+DFIC.US,D,20220719,000000,21.5668,21.6066,21.3877,21.5867,816265.98086513,0
+DFIC.US,D,20220720,000000,21.5768,21.6166,21.3975,21.5071,1259813.1100538,0
+DFIC.US,D,20220721,000000,21.517,21.7559,21.4474,21.746,1160217.8468955,0
+DFIC.US,D,20220722,000000,21.8256,21.8952,21.5825,21.6564,738769.95215663,0
+DFIC.US,D,20220725,000000,21.8057,21.8604,21.726,21.8455,697301.48325691,0
+DFIC.US,D,20220726,000000,21.6564,21.6862,21.4971,21.537,902717.65550669,0
+DFIC.US,D,20220727,000000,21.7161,22.0444,21.6663,22.0147,656297.22488351,0
+DFIC.US,D,20220728,000000,22.0744,22.1938,21.8753,22.164,1010947.0334976,0
+DFIC.US,D,20220729,000000,22.2834,22.4924,22.1739,22.4924,822075.64593693,0
+DFIC.US,D,20220801,000000,22.4824,22.5869,22.353,22.4824,629428.27751496,0
+DFIC.US,D,20220802,000000,22.353,22.3829,22.1341,22.154,514220.66985891,0
+DFIC.US,D,20220803,000000,22.2336,22.3128,22.1142,22.2635,745796.41148681,0
+DFIC.US,D,20220804,000000,22.1938,22.3978,22.1938,22.353,544232.58373465,0
+DFIC.US,D,20220805,000000,22.1938,22.2386,22.0246,22.1938,653737.03349594,0
+DFIC.US,D,20220808,000000,22.3929,22.4824,22.2734,22.3132,527588.32536136,0
+DFIC.US,D,20220809,000000,22.3331,22.3331,22.1603,22.1888,619928.03828046,0
+DFIC.US,D,20220810,000000,22.6715,22.8308,22.6317,22.7661,562966.79426105,0
+DFIC.US,D,20220811,000000,22.9104,22.9502,22.771,22.8059,416713.34928428,0
+DFIC.US,D,20220812,000000,22.8308,22.9601,22.771,22.9601,218090.52631683,0
+DFIC.US,D,20220815,000000,22.9104,22.9104,22.6417,22.7611,931709.7129231,0
+DFIC.US,D,20220816,000000,22.6715,22.8357,22.6616,22.8009,1260199.9521591,0
+DFIC.US,D,20220817,000000,22.5919,22.7014,22.4625,22.582,656230.90909403,0
+DFIC.US,D,20220818,000000,22.5919,22.6019,22.4824,22.5521,546233.11005045,0
+DFIC.US,D,20220819,000000,22.3132,22.3331,22.1341,22.2038,404515.26315982,0
+DFIC.US,D,20220822,000000,21.955,21.955,21.7609,21.8156,882179.85646353,0
+DFIC.US,D,20220823,000000,21.8156,22.0843,21.8057,21.9251,1196385.071776,0
+DFIC.US,D,20220824,000000,21.8455,22.0047,21.8057,21.935,595936.79426121,0
+DFIC.US,D,20220825,000000,22.0147,22.1739,21.9749,22.164,443728.99521742,0
+DFIC.US,D,20220826,000000,22.1739,22.1839,21.5768,21.5867,878200.90909509,0
+DFIC.US,D,20220829,000000,21.527,21.6663,21.5121,21.5867,763978.99521895,0
+DFIC.US,D,20220830,000000,21.736,21.736,21.3378,21.3877,963670.9090955,0
+DFIC.US,D,20220831,000000,21.4175,21.4573,21.2434,21.2483,1186237.7512018,0
+DFIC.US,D,20220901,000000,20.9398,20.9498,20.7209,20.9498,1106209.665077,0
+DFIC.US,D,20220902,000000,21.099,21.2682,20.7706,20.8403,786026.98564968,0
+DFIC.US,D,20220906,000000,20.9498,20.9498,20.7109,20.7557,1059821.77034,0
+DFIC.US,D,20220907,000000,20.6213,20.9199,20.5616,20.9,2703295.8373334,0
+DFIC.US,D,20220908,000000,20.681,20.9597,20.6711,20.9597,827018.18182212,0
+DFIC.US,D,20220909,000000,21.3479,21.527,21.3479,21.5071,657957.12918974,0
+DFIC.US,D,20220912,000000,21.8057,21.8944,21.746,21.8256,806918.46890336,0
+DFIC.US,D,20220913,000000,21.3777,21.4872,21.0294,21.0493,691179.33014683,0
+DFIC.US,D,20220914,000000,21.1289,21.2284,21.0194,21.1588,1449975.6459399,0
+DFIC.US,D,20220915,000000,20.9796,21.1687,20.9,20.9448,766782.34450126,0
+DFIC.US,D,20220916,000000,20.7607,20.8602,20.6688,20.8005,629010.28708433,0
+DFIC.US,D,20220919,000000,20.5218,20.905,20.5218,20.9,1076570.5263209,0
+DFIC.US,D,20220920,000000,20.77,20.77,20.4,20.53,1745762,0
+DFIC.US,D,20220921,000000,20.54,20.68,20.24,20.25,1404158,0
+DFIC.US,D,20220922,000000,20.34,20.37,20.115,20.2,2023485,0
+DFIC.US,D,20220923,000000,19.76,19.76,19.3257,19.48,2168622,0
+DFIC.US,D,20220926,000000,19.3,19.41,19.0201,19.125,2227345,0
+DFIC.US,D,20220927,000000,19.225,19.32,18.92,19.05,2734816,0
+DFIC.US,D,20220928,000000,19.15,19.54,18.93,19.49,5105588,0
+DFIC.US,D,20220929,000000,19.14,19.23,18.93,19.22,2065178,0
+DFIC.US,D,20220930,000000,19.3,19.4102,19.12,19.16,3996853,0
+DFIC.US,D,20221003,000000,19.39,19.7,19.33,19.63,2704421,0
+DFIC.US,D,20221004,000000,20.15,20.4,20.08,20.39,2579617,0
+DFIC.US,D,20221005,000000,20.04,20.235,19.87,20.12,2673398,0
+DFIC.US,D,20221006,000000,19.95,20.01,19.76,19.8,1455019,0
+DFIC.US,D,20221007,000000,19.65,19.7,19.4,19.48,2715558,0
+DFIC.US,D,20221010,000000,19.47,19.5,19.265,19.39,3026490,0
+DFIC.US,D,20221011,000000,19.28,19.46,19.09,19.1499,2748945,0
+DFIC.US,D,20221012,000000,19.03,19.16,19.0099,19.055,2257643,0
+DFIC.US,D,20221013,000000,18.73,19.59,18.7,19.515,7634941,0
+DFIC.US,D,20221014,000000,19.63,19.66,19.15,19.19,3651776,0
+DFIC.US,D,20221017,000000,19.61,19.74,19.6,19.64,1643003,0
+DFIC.US,D,20221018,000000,19.97,19.97,19.62,19.79,2669797,0
+DFIC.US,D,20221019,000000,19.58,19.68,19.42,19.55,2528082,0
+DFIC.US,D,20221020,000000,19.61,19.82,19.46,19.52,2278898,0
+DFIC.US,D,20221021,000000,19.32,19.9,19.29,19.88,3396902,0
+DFIC.US,D,20221024,000000,19.84,19.95,19.72,19.875,1998914,0
+DFIC.US,D,20221025,000000,20,20.305,20,20.3,1682947,0
+DFIC.US,D,20221026,000000,20.33,20.655,20.3147,20.515,1978467,0
+DFIC.US,D,20221027,000000,20.49,20.63,20.35,20.37,3257733,0
+DFIC.US,D,20221028,000000,20.29,20.495,20.23,20.49,1897609,0
+DFIC.US,D,20221031,000000,20.3,20.3664,20.25,20.33,4194217,0
+DFIC.US,D,20221101,000000,20.78,20.78,20.4,20.5,2673129,0
+DFIC.US,D,20221102,000000,20.55,20.78,20.18,20.18,1615310,0
+DFIC.US,D,20221103,000000,19.91,20.11,19.875,20.03,1763462,0
+DFIC.US,D,20221104,000000,20.64,20.85,20.52,20.82,4079352,0
+DFIC.US,D,20221107,000000,20.94,21.01,20.8397,20.935,994033,0
+DFIC.US,D,20221108,000000,21.08,21.29,21,21.17,1502345,0
+DFIC.US,D,20221109,000000,21.05,21.15,20.82,20.83,1866943,0
+DFIC.US,D,20221110,000000,21.61,21.955,21.53,21.95,2010212,0
+DFIC.US,D,20221111,000000,22.13,22.4596,22.08,22.4,1053333,0
+DFIC.US,D,20221114,000000,22.23,22.34,22.14,22.17,1237664,0
+DFIC.US,D,20221115,000000,22.465,22.5,22.09,22.26,1898414,0
+DFIC.US,D,20221116,000000,22.25,22.28,22.09,22.16,1956189,0
+DFIC.US,D,20221117,000000,21.89,22.14,21.88,22.14,1946211,0
+DFIC.US,D,20221118,000000,22.17,22.21,22.075,22.15,1439592,0
+DFIC.US,D,20221121,000000,22.03,22.03,21.86,21.99,2459114,0
+DFIC.US,D,20221122,000000,22.14,22.355,22.13,22.35,1528261,0
+DFIC.US,D,20221123,000000,22.32,22.62,22.32,22.59,1655506,0
+DFIC.US,D,20221125,000000,22.63,22.77,22.62,22.72,462546,0
+DFIC.US,D,20221128,000000,22.62,22.64,22.3463,22.37,1245806,0
+DFIC.US,D,20221129,000000,22.41,22.56,22.38,22.45,1656054,0
+DFIC.US,D,20221130,000000,22.62,22.88,22.36,22.82,1991329,0
+DFIC.US,D,20221201,000000,23.07,23.1,22.89,23.0033,1950591,0
+DFIC.US,D,20221202,000000,22.86,23.09,22.83,23.03,1771908,0
+DFIC.US,D,20221205,000000,22.9,22.985,22.61,22.67,2081244,0
+DFIC.US,D,20221206,000000,22.78,22.78,22.43,22.52,2004201,0
+DFIC.US,D,20221207,000000,22.515,22.62,22.45,22.52,1427484,0
+DFIC.US,D,20221208,000000,22.51,22.65,22.49,22.62,1588111,0
+DFIC.US,D,20221209,000000,22.69,22.82,22.62,22.64,3920150,0
+DFIC.US,D,20221212,000000,22.66,22.69,22.547,22.69,1036925,0
+DFIC.US,D,20221213,000000,23.35,23.35,22.92,23,1234260,0
+DFIC.US,D,20221214,000000,23.02,23.14,22.81,22.9499,1578128,0
+DFIC.US,D,20221215,000000,22.73,22.73,22.34,22.43,1185680,0
+DFIC.US,D,20221216,000000,22.26,22.345,22.125,22.25,2390815,0
+DFIC.US,D,20221219,000000,22.36,22.36,22.1199,22.18,1098992,0
+DFIC.US,D,20221220,000000,22.15,22.29,22.1,22.19,1186843,0
+DFIC.US,D,20221221,000000,22.36,22.4999,22.32,22.435,1183888,0
+DFIC.US,D,20221222,000000,22.36,22.36,22.04,22.25,1517758,0
+DFIC.US,D,20221223,000000,22.25,22.4,22.19,22.37,1050048,0
+DFIC.US,D,20221227,000000,22.58,22.58,22.3677,22.43,991944,0
+DFIC.US,D,20221228,000000,22.5,22.5241,22.19,22.195,1332380,0
+DFIC.US,D,20221229,000000,22.46,22.6,22.409,22.54,1399109,0
+DFIC.US,D,20221230,000000,22.44,22.47,22.32,22.35,958801,0
+DFIC.US,D,20230103,000000,22.65,22.73,22.41,22.5,951422,0
+DFIC.US,D,20230104,000000,22.82,22.8399,22.62,22.77,3977796,0
+DFIC.US,D,20230105,000000,22.49,22.66,22.49,22.58,922099,0
+DFIC.US,D,20230106,000000,22.75,23.18,22.61,23.15,794500,0
+DFIC.US,D,20230109,000000,23.37,23.49,23.27,23.28,894966,0
+DFIC.US,D,20230110,000000,23.26,23.33,23.16,23.32,1076776,0
+DFIC.US,D,20230111,000000,23.37,23.49,23.35,23.49,1650593,0
+DFIC.US,D,20230112,000000,23.71,23.885,23.45,23.845,1375745,0
+DFIC.US,D,20230113,000000,23.74,23.96,23.74,23.94,979088,0
+DFIC.US,D,20230117,000000,24.06,24.09,23.9521,24.015,494742,0
+DFIC.US,D,20230118,000000,24.3,24.3,23.92,23.93,529587,0
+DFIC.US,D,20230119,000000,23.87,23.945,23.75,23.88,605988,0
+DFIC.US,D,20230120,000000,23.87,24.15,23.83,24.15,662167,0
+DFIC.US,D,20230123,000000,24.09,24.2601,24.05,24.24,552923,0
+DFIC.US,D,20230124,000000,24.14,24.275,24.045,24.24,659013,0
+DFIC.US,D,20230125,000000,24.16,24.37,24.1,24.35,1087863,0
+DFIC.US,D,20230126,000000,24.46,24.46,24.2325,24.45,722124,0
+DFIC.US,D,20230127,000000,24.31,24.4765,24.2939,24.42,576198,0
+DFIC.US,D,20230130,000000,24.32,24.4,24.22,24.23,544400,0
+DFIC.US,D,20230131,000000,24.2,24.42,24.15,24.41,559820,0
+DFIC.US,D,20230201,000000,24.41,24.715,24.22,24.62,902888,0
+DFIC.US,D,20230202,000000,24.74,24.74,24.465,24.64,749042,0
+DFIC.US,D,20230203,000000,24.31,24.485,24.25,24.31,1591959,0
+DFIC.US,D,20230206,000000,24.085,24.1,23.9263,24.05,678568,0
+DFIC.US,D,20230207,000000,23.98,24.31,23.905,24.29,640610,0
+DFIC.US,D,20230208,000000,24.29,24.29,24.11,24.155,767265,0
+DFIC.US,D,20230209,000000,24.46,24.5,24.12,24.17,854522,0
+DFIC.US,D,20230210,000000,24.1,24.105,23.97,24.08,547715,0
+DFIC.US,D,20230213,000000,24.1,24.28,24.0605,24.28,426998,0
+DFIC.US,D,20230214,000000,24.17,24.43,24.092,24.32,574440,0
+DFIC.US,D,20230215,000000,24.03,24.27,24.03,24.23,618248,0
+DFIC.US,D,20230216,000000,24.05,24.31,24.032,24.16,510604,0
+DFIC.US,D,20230217,000000,24.03,24.21,23.98,24.18,548126,0
+DFIC.US,D,20230221,000000,24.06,24.1,23.9,23.9,1466968,0
+DFIC.US,D,20230222,000000,23.84,23.86,23.68,23.72,921861,0
+DFIC.US,D,20230223,000000,23.88,23.91,23.67,23.88,510717,0
+DFIC.US,D,20230224,000000,23.49,23.57,23.44,23.54,1518570,0
+DFIC.US,D,20230227,000000,23.83,23.895,23.7699,23.84,689159,0
+DFIC.US,D,20230228,000000,23.81,23.835,23.69,23.7,585421,0
+DFIC.US,D,20230301,000000,23.87,23.95,23.79,23.875,1396798,0
+DFIC.US,D,20230302,000000,23.74,23.925,23.7,23.9,1060683,0
+DFIC.US,D,20230303,000000,24.06,24.27,23.98,24.26,516545,0
+DFIC.US,D,20230306,000000,24.22,24.27,24.15,24.19,866476,0
+DFIC.US,D,20230307,000000,24.15,24.15,23.715,23.76,640537,0
+DFIC.US,D,20230308,000000,23.82,23.96,23.79,23.88,766213,0
+DFIC.US,D,20230309,000000,23.89,23.985,23.63,23.67,757071,0
+DFIC.US,D,20230310,000000,23.7,23.73,23.39,23.41,664104,0
+DFIC.US,D,20230313,000000,23.1,23.34,23.01,23.18,782634,0
+DFIC.US,D,20230314,000000,23.4,23.455,23.25,23.4152,871566,0
+DFIC.US,D,20230315,000000,22.63,22.7,22.3701,22.68,1137810,0
+DFIC.US,D,20230316,000000,22.51,22.96,22.46,22.96,1276551,0
+DFIC.US,D,20230317,000000,22.79,22.79,22.605,22.69,762991,0
+DFIC.US,D,20230320,000000,22.88,23.1,22.87,23.03,556628,0
+DFIC.US,D,20230321,000000,23.35,23.38,23.2178,23.34,1083174,0
+DFIC.US,D,20230322,000000,23.31,23.63,23.2,23.2,1457482,0
+DFIC.US,D,20230323,000000,23.43,23.575,23.125,23.22,1042275,0
+DFIC.US,D,20230324,000000,22.99,23.125,22.8816,23.11,741968,0
+DFIC.US,D,20230327,000000,23.27,23.36,23.19,23.32,863186,0
+DFIC.US,D,20230328,000000,23.33,23.42,23.29,23.39,1352864,0
+DFIC.US,D,20230329,000000,23.55,23.675,23.55,23.66,723811,0
+DFIC.US,D,20230330,000000,23.97,23.9856,23.9,23.96,928503,0
+DFIC.US,D,20230331,000000,23.98,24.1,23.98,24.065,546810,0
+DFIC.US,D,20230403,000000,24.12,24.3,24.08,24.3,630472,0
+DFIC.US,D,20230404,000000,24.33,24.35,24.185,24.255,497444,0
+DFIC.US,D,20230405,000000,24.03,24.12,23.915,24.015,510718,0
+DFIC.US,D,20230406,000000,24,24.15,23.945,24.09,524019,0
+DFIC.US,D,20230410,000000,23.99,24.11,23.86,24.11,1771086,0
+DFIC.US,D,20230411,000000,24.16,24.28,24.16,24.24,577686,0
+DFIC.US,D,20230412,000000,24.46,24.499,24.31,24.37,740101,0
+DFIC.US,D,20230413,000000,24.59,24.71,24.55,24.7,578223,0
+DFIC.US,D,20230414,000000,24.7,24.76,24.505,24.61,786694,0
+DFIC.US,D,20230417,000000,24.58,24.59,24.45,24.585,674312,0
+DFIC.US,D,20230418,000000,24.7,24.72,24.6399,24.71,663649,0
+DFIC.US,D,20230419,000000,24.56,24.62,24.5399,24.59,1839401,0
+DFIC.US,D,20230420,000000,24.54,24.61,24.485,24.55,1538325,0
+DFIC.US,D,20230421,000000,24.52,24.63,24.43,24.62,1738901,0
+DFIC.US,D,20230424,000000,24.62,24.7,24.615,24.68,1227196,0
+DFIC.US,D,20230425,000000,24.66,24.66,24.29,24.295,630673,0
+DFIC.US,D,20230426,000000,24.42,24.46,24.2699,24.28,720676,0
+DFIC.US,D,20230427,000000,24.44,24.605,24.375,24.6,757873,0
+DFIC.US,D,20230428,000000,24.445,24.65,24.445,24.645,662998,0
+DFIC.US,D,20230501,000000,24.68,24.72,24.59,24.62,726560,0
+DFIC.US,D,20230502,000000,24.32,24.34,24.15,24.31,833622,0
+DFIC.US,D,20230503,000000,24.37,24.52,24.33,24.34,1265178,0
+DFIC.US,D,20230504,000000,24.2645,24.35,24.205,24.27,805041,0
+DFIC.US,D,20230505,000000,24.4,24.717,24.4,24.66,576699,0
+DFIC.US,D,20230508,000000,24.78,24.78,24.67,24.71,624442,0
+DFIC.US,D,20230509,000000,24.5,24.67,24.5,24.64,504298,0
+DFIC.US,D,20230510,000000,24.64,24.71,24.43,24.59,676233,0
+DFIC.US,D,20230511,000000,24.46,24.46,24.2999,24.46,722395,0
+DFIC.US,D,20230512,000000,24.47,24.51,24.31,24.405,489040,0
+DFIC.US,D,20230515,000000,24.49,24.61,24.44,24.6,664165,0
+DFIC.US,D,20230516,000000,24.49,24.51,24.325,24.335,535047,0
+DFIC.US,D,20230517,000000,24.39,24.455,24.25,24.43,623654,0
+DFIC.US,D,20230518,000000,24.38,24.39,24.2421,24.39,628803,0
+DFIC.US,D,20230519,000000,24.48,24.5235,24.42,24.48,510765,0
+DFIC.US,D,20230522,000000,24.46,24.55,24.44,24.49,539787,0
+DFIC.US,D,20230523,000000,24.28,24.34,24.1699,24.17,803103,0
+DFIC.US,D,20230524,000000,23.95,23.96,23.79,23.8,600922,0
+DFIC.US,D,20230525,000000,23.81,23.81,23.66,23.76,695813,0
+DFIC.US,D,20230526,000000,23.79,23.9465,23.79,23.93,515341,0
+DFIC.US,D,20230530,000000,23.87,23.87,23.639,23.71,569372,0
+DFIC.US,D,20230531,000000,23.49,23.49,23.29,23.45,813296,0
+DFIC.US,D,20230601,000000,23.59,23.84,23.57,23.81,2440964,0
+DFIC.US,D,20230602,000000,24.16,24.1999,24.1,24.18,719312,0
+DFIC.US,D,20230605,000000,24.16,24.16,24.0257,24.05,733066,0
+DFIC.US,D,20230606,000000,23.98,24.235,23.98,24.22,1650736,0
+DFIC.US,D,20230607,000000,24.16,24.26,24.045,24.06,694336,0
+DFIC.US,D,20230608,000000,24.19,24.3,24.12,24.29,592655,0
+DFIC.US,D,20230609,000000,24.29,24.315,24.22,24.26,529782,0
+DFIC.US,D,20230612,000000,24.36,24.37,24.27,24.37,2372218,0
+DFIC.US,D,20230613,000000,24.57,24.64,24.5428,24.59,780665,0
+DFIC.US,D,20230614,000000,24.76,24.8072,24.54,24.66,552564,0
+DFIC.US,D,20230615,000000,24.67,24.91,24.62,24.88,1124652,0
+DFIC.US,D,20230616,000000,24.99,24.99,24.81,24.81,679258,0
+DFIC.US,D,20230620,000000,24.62,24.62,24.415,24.49,714752,0
+DFIC.US,D,20230621,000000,24.19,24.355,24.1437,24.29,985860,0
+DFIC.US,D,20230622,000000,24.07,24.1399,24.06,24.11,780667,0
+DFIC.US,D,20230623,000000,23.84,23.85,23.68,23.74,689058,0
+DFIC.US,D,20230626,000000,23.78,23.85,23.75,23.805,989403,0
+DFIC.US,D,20230627,000000,23.86,23.985,23.77,23.98,991893,0
+DFIC.US,D,20230628,000000,23.98,24.045,23.93,24.01,722440,0
+DFIC.US,D,20230629,000000,23.875,24,23.875,23.98,598977,0
+DFIC.US,D,20230630,000000,24.24,24.3,24.17,24.27,782955,0
+DFIC.US,D,20230703,000000,24.33,24.37,24.29,24.33,337542,0
+DFIC.US,D,20230705,000000,24.24,24.24,24.045,24.07,620699,0
+DFIC.US,D,20230706,000000,23.72,23.76,23.5452,23.67,664794,0
+DFIC.US,D,20230707,000000,23.77,24.06,23.74,23.96,1191437,0
+DFIC.US,D,20230710,000000,23.9,24.05,23.9,24.04,1156858,0
+DFIC.US,D,20230711,000000,24.15,24.2756,24.105,24.27,652780,0
+DFIC.US,D,20230712,000000,24.64,24.76,24.58,24.73,694097,0
+DFIC.US,D,20230713,000000,24.97,25.1,24.97,25.07,772317,0
+DFIC.US,D,20230714,000000,25.02,25.0272,24.86,24.89,581479,0
+DFIC.US,D,20230717,000000,24.8,24.895,24.7399,24.86,752722,0
+DFIC.US,D,20230718,000000,24.95,25.1,24.91,25.06,884581,0
+DFIC.US,D,20230719,000000,25.15,25.15,25.0201,25.09,653864,0
+DFIC.US,D,20230720,000000,25.08,25.09,24.9139,24.96,904559,0
+DFIC.US,D,20230721,000000,25.01,25.01,24.89,24.965,703808,0
+DFIC.US,D,20230724,000000,24.93,25.01,24.8696,24.94,961677,0
+DFIC.US,D,20230725,000000,24.95,25.0599,24.95,25.01,733148,0
+DFIC.US,D,20230726,000000,24.89,25.16,24.89,25.09,673528,0
+DFIC.US,D,20230727,000000,25.27,25.27,24.955,25.01,643872,0
+DFIC.US,D,20230728,000000,25.17,25.23,25.08,25.145,504002,0
+DFIC.US,D,20230731,000000,25.2,25.26,25.15,25.17,876367,0
+DFIC.US,D,20230801,000000,24.99,24.995,24.81,24.87,590564,0
+DFIC.US,D,20230802,000000,24.63,24.63,24.41,24.45,788691,0
+DFIC.US,D,20230803,000000,24.29,24.4497,24.24,24.39,715715,0
+DFIC.US,D,20230804,000000,24.57,24.735,24.47,24.5,712292,0
+DFIC.US,D,20230807,000000,24.61,24.6975,24.54,24.69,667788,0
+DFIC.US,D,20230808,000000,24.44,24.52,24.3,24.51,1124480,0
+DFIC.US,D,20230809,000000,24.55,24.61,24.475,24.52,549899,0
+DFIC.US,D,20230810,000000,24.71,24.875,24.56,24.58,716702,0
+DFIC.US,D,20230811,000000,24.5,24.54,24.4185,24.46,916803,0
+DFIC.US,D,20230814,000000,24.28,24.39,24.175,24.37,794411,0
+DFIC.US,D,20230815,000000,24.24,24.24,24.01,24.05,1118284,0
+DFIC.US,D,20230816,000000,24.01,24.08,23.86,23.86,922892,0
+DFIC.US,D,20230817,000000,23.96,24,23.719,23.75,748418,0
+DFIC.US,D,20230818,000000,23.62,23.76,23.55,23.72,935944,0
+DFIC.US,D,20230821,000000,23.8,23.82,23.66,23.78,551891,0
+DFIC.US,D,20230822,000000,23.88,23.8861,23.735,23.74,607609,0
+DFIC.US,D,20230823,000000,23.83,24.025,23.78,23.97,652530,0
+DFIC.US,D,20230824,000000,23.87,23.92,23.65,23.67,822821,0
+DFIC.US,D,20230825,000000,23.83,23.89,23.6192,23.815,927919,0
+DFIC.US,D,20230828,000000,23.94,24.066,23.94,24.04,800366,0
+DFIC.US,D,20230829,000000,24.04,24.39,23.99,24.37,701567,0
+DFIC.US,D,20230830,000000,24.43,24.485,24.35,24.38,654148,0
+DFIC.US,D,20230831,000000,24.44,24.44,24.26,24.32,1131004,0
+DFIC.US,D,20230901,000000,24.54,24.57,24.31,24.39,752021,0
+DFIC.US,D,20230905,000000,24.29,24.31,24.16,24.17,526447,0
+DFIC.US,D,20230906,000000,24.18,24.22,24.02,24.11,495831,0
+DFIC.US,D,20230907,000000,23.985,24.0671,23.925,23.98,508342,0
+DFIC.US,D,20230908,000000,23.98,24.04,23.93,23.96,687983,0
+DFIC.US,D,20230911,000000,24.19,24.25,24.13,24.22,456117,0
+DFIC.US,D,20230912,000000,24.13,24.23,24.115,24.15,709802,0
+DFIC.US,D,20230913,000000,24.1,24.16,24.03,24.08,621795,0
+DFIC.US,D,20230914,000000,24.26,24.41,24.25,24.395,446809,0
+DFIC.US,D,20230915,000000,24.42,24.49,24.305,24.33,718258,0
+DFIC.US,D,20230918,000000,24.24,24.26,24.15,24.24,686223,0
+DFIC.US,D,20230919,000000,24.07,24.17,24.03,24.09,874646,0
+DFIC.US,D,20230920,000000,24.23,24.31,24,24.02,1066588,0
+DFIC.US,D,20230921,000000,23.87,23.87,23.66,23.66,1480787,0
+DFIC.US,D,20230922,000000,23.82,23.86,23.655,23.68,583292,0
+DFIC.US,D,20230925,000000,23.57,23.62,23.455,23.62,915201,0
+DFIC.US,D,20230926,000000,23.43,23.49,23.274,23.31,837448,0
+DFIC.US,D,20230927,000000,23.355,23.38,23.1,23.25,1168126,0
+DFIC.US,D,20230928,000000,23.265,23.5099,23.26,23.46,732544,0
+DFIC.US,D,20230929,000000,23.66,23.66,23.3,23.35,1264039,0
+DFIC.US,D,20231002,000000,23.19,23.2,22.91,22.96,773372,0
+DFIC.US,D,20231003,000000,22.78,22.78,22.565,22.66,1399342,0
+DFIC.US,D,20231004,000000,22.67,22.67,22.41,22.6,2166953,0
+DFIC.US,D,20231005,000000,22.71,22.8451,22.68,22.83,885641,0
+DFIC.US,D,20231006,000000,22.78,23.135,22.65,23.08,949919,0
+DFIC.US,D,20231009,000000,22.87,23.0999,22.87,23.09,961205,0
+DFIC.US,D,20231010,000000,23.31,23.46,23.29,23.395,1122979,0
+DFIC.US,D,20231011,000000,23.49,23.505,23.3092,23.44,822861,0
+DFIC.US,D,20231012,000000,23.49,23.49,23.13,23.225,740767,0
+DFIC.US,D,20231013,000000,23.19,23.2,22.962,23.03,1048466,0
+DFIC.US,D,20231016,000000,23.045,23.22,23.045,23.21,1049212,0
+DFIC.US,D,20231017,000000,23.04,23.3,22.99,23.2,981830,0
+DFIC.US,D,20231018,000000,23.05,23.05,22.805,22.82,1291393,0
+DFIC.US,D,20231019,000000,22.78,22.9,22.615,22.67,1073493,0
+DFIC.US,D,20231020,000000,22.59,22.615,22.43,22.45,1153054,0
+DFIC.US,D,20231023,000000,22.38,22.567,22.225,22.44,1533081,0
+DFIC.US,D,20231024,000000,22.46,22.555,22.4145,22.515,1012341,0
+DFIC.US,D,20231025,000000,22.395,22.475,22.3,22.33,1084482,0
+DFIC.US,D,20231026,000000,22.265,22.335,22.13,22.21,1365421,0
+DFIC.US,D,20231027,000000,22.39,22.4715,22.145,22.18,1339535,0
+DFIC.US,D,20231030,000000,22.44,22.47,22.33,22.47,1099974,0
+DFIC.US,D,20231031,000000,22.5,22.58,22.445,22.555,1853111,0
+DFIC.US,D,20231101,000000,22.6,22.73,22.515,22.73,1329154,0
+DFIC.US,D,20231102,000000,23.12,23.21,23.045,23.2,1014350,0
+DFIC.US,D,20231103,000000,23.46,23.65,23.42,23.48,917246,0
+DFIC.US,D,20231106,000000,23.44,23.46,23.295,23.34,875730,0
+DFIC.US,D,20231107,000000,23.18,23.185,23.07,23.13,780228,0
+DFIC.US,D,20231108,000000,23.13,23.165,22.9944,23.06,926986,0
+DFIC.US,D,20231109,000000,23.3,23.35,23.08,23.09,846975,0
+DFIC.US,D,20231110,000000,23.08,23.24,22.97,23.24,703706,0
+DFIC.US,D,20231113,000000,23.18,23.335,23.1101,23.31,653354,0
+DFIC.US,D,20231114,000000,23.7,23.9583,23.7,23.93,803376,0
+DFIC.US,D,20231115,000000,23.9,24.0157,23.87,23.89,803093,0
+DFIC.US,D,20231116,000000,23.84,23.86,23.695,23.77,959808,0
+DFIC.US,D,20231117,000000,23.985,24.12,23.97,24.1,1256062,0
+DFIC.US,D,20231120,000000,24.14,24.22,24.05,24.19,1117727,0
+DFIC.US,D,20231121,000000,24.2,24.22,24.065,24.09,1758890,0
+DFIC.US,D,20231122,000000,24.07,24.14,24,24.14,885057,0
+DFIC.US,D,20231124,000000,24.23,24.32,24.2195,24.31,179354,0
+DFIC.US,D,20231127,000000,24.28,24.28,24.2,24.25,718971,0
+DFIC.US,D,20231128,000000,24.25,24.3888,24.19,24.31,945699,0
+DFIC.US,D,20231129,000000,24.4,24.465,24.2998,24.37,895782,0
+DFIC.US,D,20231130,000000,24.35,24.405,24.28,24.36,1291545,0
+DFIC.US,D,20231201,000000,24.4,24.64,24.33,24.64,955336,0
+DFIC.US,D,20231204,000000,24.37,24.485,24.335,24.4,820005,0
+DFIC.US,D,20231205,000000,24.37,24.4,24.28,24.305,986350,0
+DFIC.US,D,20231206,000000,24.55,24.5806,24.35,24.37,808582,0
+DFIC.US,D,20231207,000000,24.45,24.53,24.325,24.48,928236,0
+DFIC.US,D,20231208,000000,24.44,24.5699,24.39,24.53,1097378,0
+DFIC.US,D,20231211,000000,24.53,24.57,24.45,24.56,1116536,0
+DFIC.US,D,20231212,000000,24.56,24.56,24.39,24.53,920561,0
+DFIC.US,D,20231213,000000,24.61,24.935,24.44,24.93,910137,0
+DFIC.US,D,20231214,000000,25.17,25.2859,25.09,25.21,1003271,0
+DFIC.US,D,20231215,000000,25.16,25.16,24.96,24.96,994202,0
+DFIC.US,D,20231218,000000,25.01,25.08,24.97,25,1453638,0
+DFIC.US,D,20231219,000000,25.1,25.14,25.03,25.13,1306810,0
+DFIC.US,D,20231220,000000,25.19,25.205,24.8719,24.89,1316062,0
+DFIC.US,D,20231221,000000,25.17,25.28,25.105,25.28,1323652,0
+DFIC.US,D,20231222,000000,25.42,25.43,25.28,25.36,1393956,0
+DFIC.US,D,20231226,000000,25.45,25.5099,25.37,25.48,818775,0
+DFIC.US,D,20231227,000000,25.52,25.62,25.44,25.58,1013312,0
+DFIC.US,D,20231228,000000,25.64,25.655,25.51,25.53,897710,0
+DFIC.US,D,20231229,000000,25.58,25.61,25.4761,25.53,818500,0
+DFIC.US,D,20240102,000000,25.35,25.4075,25.25,25.28,898352,0
+DFIC.US,D,20240103,000000,25.1,25.148,24.95,25.08,858625,0
+DFIC.US,D,20240104,000000,25.14,25.2597,25.09,25.16,779866,0
+DFIC.US,D,20240105,000000,25.13,25.36,25.07,25.155,1097310,0
+DFIC.US,D,20240108,000000,25.16,25.405,25.145,25.38,859574,0
+DFIC.US,D,20240109,000000,25.25,25.25,25.145,25.19,637155,0
+DFIC.US,D,20240110,000000,25.225,25.3199,25.21,25.28,1279481,0
+DFIC.US,D,20240111,000000,25.34,25.34,25.0263,25.26,982044,0
+DFIC.US,D,20240112,000000,25.41,25.495,25.285,25.33,864729,0
+DFIC.US,D,20240116,000000,25.07,25.07,24.8235,24.88,1044213,0
+DFIC.US,D,20240117,000000,24.57,24.6271,24.4516,24.62,888202,0
+DFIC.US,D,20240118,000000,24.74,24.84,24.665,24.84,855923,0
+DFIC.US,D,20240119,000000,24.77,24.88,24.6681,24.88,1391423,0
+DFIC.US,D,20240122,000000,24.98,25.035,24.915,24.97,765584,0
+DFIC.US,D,20240123,000000,24.96,24.96,24.813,24.93,829644,0
+DFIC.US,D,20240124,000000,25.21,25.23,25.055,25.07,872346,0
+DFIC.US,D,20240125,000000,25.145,25.18,25.0379,25.18,972072,0
+DFIC.US,D,20240126,000000,25.28,25.3,25.21,25.25,1186459,0
+DFIC.US,D,20240129,000000,25.25,25.3957,25.17,25.37,658607,0
+DFIC.US,D,20240130,000000,25.35,25.35,25.2197,25.33,684398,0
+DFIC.US,D,20240131,000000,25.46,25.51,25.155,25.2,1525116,0
+DFIC.US,D,20240201,000000,25.27,25.45,25.22,25.45,1167219,0
+DFIC.US,D,20240202,000000,25.47,25.47,25.1098,25.22,885224,0
+DFIC.US,D,20240205,000000,25.09,25.09,24.895,25.01,926665,0
+DFIC.US,D,20240206,000000,25.04,25.2,25,25.2,1861233,0
+DFIC.US,D,20240207,000000,25.19,25.19,25.1,25.17,985003,0
+DFIC.US,D,20240208,000000,25.12,25.12,25.01,25.12,1304870,0
+DFIC.US,D,20240209,000000,25.13,25.19,25.045,25.18,711742,0
+DFIC.US,D,20240212,000000,25.23,25.3398,25.2,25.27,888945,0
+DFIC.US,D,20240213,000000,25.03,25.03,24.74,24.85,903271,0
+DFIC.US,D,20240214,000000,25.05,25.12,24.99,25.1,999420,0
+DFIC.US,D,20240215,000000,25.16,25.41,25.16,25.39,1354503,0
+DFIC.US,D,20240216,000000,25.44,25.54,25.35,25.46,781429,0
+DFIC.US,D,20240220,000000,25.51,25.5602,25.44,25.495,1059992,0
+DFIC.US,D,20240221,000000,25.56,25.58,25.43,25.54,1236734,0
+DFIC.US,D,20240222,000000,25.73,25.81,25.695,25.805,1023122,0
+DFIC.US,D,20240223,000000,25.84,25.8681,25.785,25.84,1034192,0
+DFIC.US,D,20240226,000000,25.88,25.88,25.7206,25.78,1440459,0
+DFIC.US,D,20240227,000000,25.82,25.87,25.78,25.845,768000,0
+DFIC.US,D,20240228,000000,25.74,25.775,25.6904,25.74,1060459,0
+DFIC.US,D,20240229,000000,25.91,25.915,25.7,25.795,1098081,0
+DFIC.US,D,20240301,000000,25.93,26.0799,25.82,26.06,1037627,0
+DFIC.US,D,20240304,000000,26,26.0298,25.93,25.97,741725,0
+DFIC.US,D,20240305,000000,26,26.095,25.886,25.96,926658,0
+DFIC.US,D,20240306,000000,26.27,26.355,26.224,26.29,1021912,0
+DFIC.US,D,20240307,000000,26.49,26.57,26.42,26.54,1197828,0
+DFIC.US,D,20240308,000000,26.66,26.66,26.435,26.47,1375863,0
+DFIC.US,D,20240311,000000,26.33,26.33,26.1815,26.315,827957,0
+DFIC.US,D,20240312,000000,26.36,26.51,26.2604,26.505,949298,0
+DFIC.US,D,20240313,000000,26.44,26.59,26.44,26.54,966539,0
+DFIC.US,D,20240314,000000,26.59,26.59,26.265,26.36,911958,0
+DFIC.US,D,20240315,000000,26.34,26.46,26.3241,26.42,1507452,0
+DFIC.US,D,20240318,000000,26.43,26.48,26.39,26.42,631881,0
+DFIC.US,D,20240319,000000,26.41,26.5,26.33,26.44,756452,0
+DFIC.US,D,20240320,000000,26.49,26.74,26.395,26.72,1101749,0
+DFIC.US,D,20240321,000000,26.75,26.775,26.68,26.69,795432,0
+DFIC.US,D,20240322,000000,26.69,26.69,26.58,26.6,775044,0
+DFIC.US,D,20240325,000000,26.53,26.66,26.53,26.58,670197,0
+DFIC.US,D,20240326,000000,26.66,26.7199,26.62,26.62,936613,0
+DFIC.US,D,20240327,000000,26.75,26.83,26.665,26.83,1082811,0
+DFIC.US,D,20240328,000000,26.78,26.8187,26.745,26.75,1054331,0
+DFIC.US,D,20240401,000000,27.11,27.11,26.625,26.68,908801,0
+DFIC.US,D,20240402,000000,26.56,26.56,26.4501,26.54,1068282,0
+DFIC.US,D,20240403,000000,26.52,26.765,26.52,26.735,1065100,0
+DFIC.US,D,20240404,000000,26.94,26.94,26.53,26.56,1392578,0
+DFIC.US,D,20240405,000000,26.51,26.7199,26.4823,26.665,685569,0
+DFIC.US,D,20240408,000000,26.83,26.86,26.755,26.815,626967,0
+DFIC.US,D,20240409,000000,26.89,26.96,26.7101,26.82,920853,0
+DFIC.US,D,20240410,000000,26.38,26.59,26.3797,26.47,939546,0
+DFIC.US,D,20240411,000000,26.59,26.59,26.27,26.525,859655,0
+DFIC.US,D,20240412,000000,26.35,26.425,26.0843,26.12,1536351,0
+DFIC.US,D,20240415,000000,26.44,26.44,25.9997,26.03,1298584,0
+DFIC.US,D,20240416,000000,25.75,25.855,25.65,25.73,1390229,0
+DFIC.US,D,20240417,000000,25.87,25.91,25.665,25.77,2090048,0
+DFIC.US,D,20240418,000000,25.82,25.92,25.7066,25.75,1167191,0
+DFIC.US,D,20240419,000000,25.77,25.85,25.69,25.76,958522,0
+DFIC.US,D,20240422,000000,25.9,26.09,25.84,26.01,787747,0
+DFIC.US,D,20240423,000000,26.01,26.265,26.01,26.23,963989,0
+DFIC.US,D,20240424,000000,26.29,26.29,26.06,26.16,979152,0
+DFIC.US,D,20240425,000000,25.87,26.09,25.76,26.06,1179987,0
+DFIC.US,D,20240426,000000,26.17,26.29,26.155,26.24,1372611,0
+DFIC.US,D,20240429,000000,26.33,26.465,26.315,26.425,770503,0
+DFIC.US,D,20240430,000000,26.29,26.33,26.02,26.02,1179970,0
+DFIC.US,D,20240501,000000,26.03,26.26,25.895,25.96,1154916,0
+DFIC.US,D,20240502,000000,26.22,26.3569,26.09,26.31,654007,0
+DFIC.US,D,20240503,000000,26.6,26.7288,26.4,26.535,832613,0
+DFIC.US,D,20240506,000000,26.65,26.76,26.645,26.73,702961,0
+DFIC.US,D,20240507,000000,26.78,26.827,26.715,26.75,639080,0
+DFIC.US,D,20240508,000000,26.66,26.75,26.6181,26.74,557618,0
+DFIC.US,D,20240509,000000,26.75,26.98,26.75,26.97,855976,0
+DFIC.US,D,20240510,000000,27.04,27.08,26.97,27.005,706132,0
+DFIC.US,D,20240513,000000,27.01,27.0899,26.98,27.015,1080135,0
+DFIC.US,D,20240514,000000,27.12,27.2,27.085,27.18,970257,0
+DFIC.US,D,20240515,000000,27.33,27.44,27.22,27.44,888652,0
+DFIC.US,D,20240516,000000,27.36,27.37,27.2599,27.26,1000543,0
+DFIC.US,D,20240517,000000,27.32,27.405,27.255,27.4,1367344,0
+DFIC.US,D,20240520,000000,27.43,27.49,27.4001,27.41,726731,0
+DFIC.US,D,20240521,000000,27.35,27.4,27.29,27.38,730530,0
+DFIC.US,D,20240522,000000,27.23,27.23,27.0201,27.095,948923,0
+DFIC.US,D,20240523,000000,27.28,27.29,26.895,26.94,774472,0
+DFIC.US,D,20240524,000000,27.08,27.235,27.08,27.205,627622,0
+DFIC.US,D,20240528,000000,27.33,27.355,27.15,27.25,908422,0
+DFIC.US,D,20240529,000000,26.93,26.93,26.78,26.795,882266,0
+DFIC.US,D,20240530,000000,27.01,27.135,26.99,27.08,1308857,0
+DFIC.US,D,20240531,000000,27.25,27.345,27.1236,27.34,1102200,0
+DFIC.US,D,20240603,000000,27.43,27.43,27.245,27.365,985848,0
+DFIC.US,D,20240604,000000,27.29,27.29,27.12,27.22,726376,0
+DFIC.US,D,20240605,000000,27.34,27.34,27.14,27.32,719539,0
+DFIC.US,D,20240606,000000,27.31,27.376,27.27,27.37,1426152,0
+DFIC.US,D,20240607,000000,27.16,27.2074,27.025,27.04,576225,0
+DFIC.US,D,20240610,000000,26.93,27.125,26.89,27.1,503531,0
+DFIC.US,D,20240611,000000,26.83,26.85,26.67,26.8,786768,0
+DFIC.US,D,20240612,000000,27.12,27.2759,27.04,27.06,824560,0
+DFIC.US,D,20240613,000000,26.9,26.9,26.5766,26.665,603162,0
+DFIC.US,D,20240614,000000,26.43,26.43,26.255,26.43,801689,0
+DFIC.US,D,20240617,000000,26.46,26.52,26.27,26.5,645901,0
+DFIC.US,D,20240618,000000,26.21,26.28,26.15,26.27,1063491,0
+DFIC.US,D,20240620,000000,26.27,26.335,26.12,26.29,1885426,0
+DFIC.US,D,20240621,000000,26.15,26.15,26,26.1,1036694,0
+DFIC.US,D,20240624,000000,26.33,26.4499,26.3,26.355,1114959,0
+DFIC.US,D,20240625,000000,26.36,26.39,26.26,26.36,912659,0
+DFIC.US,D,20240626,000000,26.1,26.205,26.0617,26.14,1016836,0
+DFIC.US,D,20240627,000000,26.24,26.315,26.2017,26.27,1167117,0
+DFIC.US,D,20240628,000000,26.29,26.335,26.1745,26.29,1015422,0
+DFIC.US,D,20240701,000000,26.42,26.4899,26.2497,26.29,2238566,0
+DFIC.US,D,20240702,000000,26.25,26.38,26.1401,26.38,1576087,0
+DFIC.US,D,20240703,000000,26.57,26.715,26.57,26.69,736572,0
+DFIC.US,D,20240705,000000,26.89,26.89,26.66,26.8,863152,0
+DFIC.US,D,20240708,000000,26.81,26.85,26.68,26.705,489720,0
+DFIC.US,D,20240709,000000,26.64,26.655,26.53,26.6,968937,0
+DFIC.US,D,20240710,000000,26.76,26.945,26.76,26.93,821469,0
+DFIC.US,D,20240711,000000,27.1,27.17,27.0616,27.09,1276581,0
+DFIC.US,D,20240712,000000,27.28,27.435,27.27,27.355,916626,0
+DFIC.US,D,20240715,000000,27.31,27.34,27.1426,27.17,818345,0
+DFIC.US,D,20240716,000000,27.12,27.345,27.01,27.34,895137,0
+DFIC.US,D,20240717,000000,27.21,27.35,27.21,27.26,1282501,0
+DFIC.US,D,20240718,000000,27.33,27.335,26.9763,27.03,983437,0
+DFIC.US,D,20240719,000000,26.93,26.96,26.844,26.875,450612,0
+DFIC.US,D,20240722,000000,27.08,27.12,26.98,27.12,891948,0
+DFIC.US,D,20240723,000000,26.95,27.01,26.86,26.955,988253,0
+DFIC.US,D,20240724,000000,26.91,26.955,26.65,26.66,1602576,0
+DFIC.US,D,20240725,000000,26.45,26.715,26.36,26.51,740075,0
+DFIC.US,D,20240726,000000,26.73,26.86,26.68,26.83,717899,0
+DFIC.US,D,20240729,000000,26.76,26.77,26.63,26.73,525388,0
+DFIC.US,D,20240730,000000,26.81,26.85,26.715,26.81,683191,0
+DFIC.US,D,20240731,000000,27.21,27.2857,27.08,27.165,944064,0
+DFIC.US,D,20240801,000000,26.87,26.885,26.32,26.45,851409,0
+DFIC.US,D,20240802,000000,26.11,26.12,25.8,25.98,1120164,0
+DFIC.US,D,20240805,000000,25.01,25.48,24.93,25.365,1496981,0
+DFIC.US,D,20240806,000000,25.23,25.585,25.115,25.45,1543220,0
+DFIC.US,D,20240807,000000,25.9,25.93,25.505,25.53,1010541,0
+DFIC.US,D,20240808,000000,25.77,25.9599,25.6699,25.94,857776,0
+DFIC.US,D,20240809,000000,25.88,26.06,25.8447,26.06,849506,0
+DFIC.US,D,20240812,000000,26.03,26.1399,25.98,26.08,830900,0
+DFIC.US,D,20240813,000000,26.25,26.5,26.22,26.49,674734,0
+DFIC.US,D,20240814,000000,26.54,26.5974,26.4999,26.575,440292,0
+DFIC.US,D,20240815,000000,26.81,26.935,26.73,26.88,405706,0
+DFIC.US,D,20240816,000000,26.93,27.06,26.905,27.05,778164,0
+DFIC.US,D,20240819,000000,27.18,27.38,27.18,27.345,492605,0
+DFIC.US,D,20240820,000000,27.33,27.3665,27.23,27.265,467860,0
+DFIC.US,D,20240821,000000,27.41,27.55,27.3743,27.5,437268,0
+DFIC.US,D,20240822,000000,27.58,27.58,27.315,27.335,546603,0
+DFIC.US,D,20240823,000000,27.54,27.8748,27.53,27.86,437561,0
+DFIC.US,D,20240826,000000,27.85,27.86,27.745,27.775,531465,0
+DFIC.US,D,20240827,000000,27.85,27.92,27.795,27.88,725705,0
+DFIC.US,D,20240828,000000,27.81,27.85,27.63,27.71,541971,0
+DFIC.US,D,20240829,000000,27.86,27.95,27.7701,27.82,487530,0
+DFIC.US,D,20240830,000000,27.89,27.945,27.7363,27.87,496966,0
+DFIC.US,D,20240903,000000,27.74,27.74,27.355,27.42,756440,0
+DFIC.US,D,20240904,000000,27.26,27.475,27.26,27.345,575996,0
+DFIC.US,D,20240905,000000,27.46,27.495,27.3127,27.4,764494,0
+DFIC.US,D,20240906,000000,27.35,27.3898,26.865,26.91,905354,0
+DFIC.US,D,20240909,000000,27.11,27.25,27.09,27.16,444179,0
+DFIC.US,D,20240910,000000,27.11,27.11,26.84,27.03,573872,0
+DFIC.US,D,20240911,000000,27.04,27.18,26.74,27.145,518537,0
+DFIC.US,D,20240912,000000,27.16,27.43,27.105,27.43,2032262,0
+DFIC.US,D,20240913,000000,27.53,27.625,27.47,27.54,546221,0
+DFIC.US,D,20240916,000000,27.6,27.76,27.57,27.74,567844,0
+DFIC.US,D,20240917,000000,27.63,27.6588,27.42,27.51,778790,0
+DFIC.US,D,20240918,000000,27.59,27.815,27.4101,27.47,853003,0
+DFIC.US,D,20240919,000000,27.89,27.9999,27.7467,27.94,1473906,0
+DFIC.US,D,20240920,000000,27.8,27.82,27.5931,27.705,623544,0
+DFIC.US,D,20240923,000000,27.74,27.86,27.74,27.82,1751564,0
+DFIC.US,D,20240924,000000,27.91,28,27.855,27.985,1369859,0
+DFIC.US,D,20240925,000000,28.05,28.05,27.8,27.825,891285,0
+DFIC.US,D,20240926,000000,28.3,28.4158,28.2234,28.365,707034,0
+DFIC.US,D,20240927,000000,28.37,28.4201,28.17,28.22,1188999,0
+DFIC.US,D,20240930,000000,28.21,28.23,27.99,28.14,1019554,0
+DFIC.US,D,20241001,000000,28.17,28.17,27.85,28,817949,0
+DFIC.US,D,20241002,000000,27.91,27.96,27.798,27.9,593604,0
+DFIC.US,D,20241003,000000,27.68,27.715,27.565,27.675,581845,0
+DFIC.US,D,20241004,000000,27.76,27.895,27.73,27.885,700161,0
+DFIC.US,D,20241007,000000,27.77,27.815,27.615,27.71,513175,0
+DFIC.US,D,20241008,000000,27.66,27.66,27.5279,27.625,635768,0
+DFIC.US,D,20241009,000000,27.5,27.645,27.4747,27.625,516986,0
+DFIC.US,D,20241010,000000,27.5,27.61,27.4334,27.58,577290,0
+DFIC.US,D,20241011,000000,27.58,27.75,27.46,27.73,517790,0
+DFIC.US,D,20241014,000000,27.64,27.759,27.59,27.73,436706,0
+DFIC.US,D,20241015,000000,27.63,27.655,27.3901,27.43,581642,0
+DFIC.US,D,20241016,000000,27.5,27.55,27.4601,27.505,626812,0
+DFIC.US,D,20241017,000000,27.58,27.58,27.4411,27.48,684548,0
+DFIC.US,D,20241018,000000,27.62,27.64,27.52,27.625,456210,0
+DFIC.US,D,20241021,000000,27.5,27.51,27.28,27.31,632932,0
+DFIC.US,D,20241022,000000,27.15,27.205,27.1087,27.185,450977,0
+DFIC.US,D,20241023,000000,26.93,26.965,26.765,26.89,524246,0
+DFIC.US,D,20241024,000000,27.08,27.205,26.88,27.01,942226,0
+DFIC.US,D,20241025,000000,27.08,27.0877,26.855,26.9,660781,0
+DFIC.US,D,20241028,000000,26.98,27.185,26.98,27.1,593898,0
+DFIC.US,D,20241029,000000,26.99,27.04,26.91,26.965,595578,0
+DFIC.US,D,20241030,000000,26.825,27.02,26.7921,26.885,720543,0
+DFIC.US,D,20241031,000000,26.8,26.8,26.5201,26.74,810929,0
+DFIC.US,D,20241101,000000,26.89,26.9118,26.74,26.78,779798,0
+DFIC.US,D,20241104,000000,26.92,27.01,26.795,26.81,651611,0
+DFIC.US,D,20241105,000000,26.92,27.1,26.87,27.1,467304,0
+DFIC.US,D,20241106,000000,26.75,26.7769,26.51,26.77,718481,0
+DFIC.US,D,20241107,000000,27.09,27.21,27.035,27.18,750577,0
+DFIC.US,D,20241108,000000,26.91,26.91,26.695,26.84,865554,0
+DFIC.US,D,20241111,000000,26.87,26.9,26.785,26.83,899855,0
+DFIC.US,D,20241112,000000,26.55,26.61,26.225,26.38,1045860,0
+DFIC.US,D,20241113,000000,26.31,26.34,26.11,26.25,1009978,0
+DFIC.US,D,20241114,000000,26.38,26.4299,26.23,26.27,973594,0
+DFIC.US,D,20241115,000000,26.26,26.3,26.1601,26.23,907813,0
+DFIC.US,D,20241118,000000,26.2491,26.445,26.22,26.41,702226,0
+DFIC.US,D,20241119,000000,26.135,26.41,26.135,26.38,953200,0
+DFIC.US,D,20241120,000000,26.23,26.3,26.129,26.285,979277,0
+DFIC.US,D,20241121,000000,26.24,26.37,26.192,26.345,960156,0
+DFIC.US,D,20241122,000000,26.35,26.49,26.33,26.46,855713,0
+DFIC.US,D,20241125,000000,26.55,26.63,26.455,26.5,991104,0
+DFIC.US,D,20241126,000000,26.45,26.45,26.2701,26.35,1238554,0
+DFIC.US,D,20241127,000000,26.445,26.565,26.435,26.52,697387,0
+DFIC.US,D,20241129,000000,26.59,26.855,26.56,26.85,774040,0
+DFIC.US,D,20241202,000000,26.7405,26.8997,26.675,26.8599,822459,0
+DFIC.US,D,20241203,000000,27.05,27.07,26.9201,27,947612,0
+DFIC.US,D,20241204,000000,27,27.0494,26.95,26.98,908313,0
+DFIC.US,D,20241205,000000,27.16,27.21,27.11,27.17,591945,0
+DFIC.US,D,20241206,000000,27.22,27.22,27.04,27.095,895655,0
+DFIC.US,D,20241209,000000,27.25,27.3099,27.0898,27.1,932266,0
+DFIC.US,D,20241210,000000,27.01,27.05,26.89,26.9,1034977,0
+DFIC.US,D,20241211,000000,27,27.08,26.955,27.05,748846,0
+DFIC.US,D,20241212,000000,26.89,26.995,26.775,26.78,881698,0
+DFIC.US,D,20241213,000000,26.75,26.84,26.655,26.72,731365,0
+DFIC.US,D,20241216,000000,26.5783,26.67,26.5582,26.585,1107574,0
+DFIC.US,D,20241217,000000,26.25,26.33,26.24,26.26,1066633,0
+DFIC.US,D,20241218,000000,26.25,26.31,25.615,25.68,1817712,0
+DFIC.US,D,20241219,000000,25.7875,25.8,25.575,25.61,2014633,0
+DFIC.US,D,20241220,000000,25.4078,25.82,25.39,25.66,1932582,0
+DFIC.US,D,20241223,000000,25.64,25.78,25.55,25.765,1623974,0
+DFIC.US,D,20241224,000000,25.7422,25.8601,25.71,25.85,678477,0
+DFIC.US,D,20241226,000000,25.895,26,25.82,25.96,3435360,0
+DFIC.US,D,20241227,000000,25.92,26.006548,25.8499,25.95,1214731,0
+DFIC.US,D,20241230,000000,25.8,25.91,25.688,25.81,1490321,0
+DFIC.US,D,20241231,000000,25.88,25.9563,25.7846,25.845,1772443,0
+DFIC.US,D,20250102,000000,25.88,25.94,25.72,25.81,1026535,0
+DFIC.US,D,20250103,000000,25.84,25.92,25.765,25.895,776986,0
+DFIC.US,D,20250106,000000,26.16,26.2488,26.05,26.085,1127691,0
+DFIC.US,D,20250107,000000,26.215,26.26,25.982,26.03,1154884,0
+DFIC.US,D,20250108,000000,25.83,25.97,25.77,25.96,1395934,0
+DFIC.US,D,20250110,000000,25.71,25.78,25.53,25.59,1413410,0
+DFIC.US,D,20250113,000000,25.34,25.54,25.305,25.54,1105175,0
+DFIC.US,D,20250114,000000,25.54,25.67,25.505,25.64,1130736,0
+DFIC.US,D,20250115,000000,25.98,25.98,25.82,25.93,901009,0
+DFIC.US,D,20250116,000000,25.937,26.065,25.89,26.01,1160767,0
+DFIC.US,D,20250117,000000,26.11,26.23,26.08,26.115,871725,0
+DFIC.US,D,20250121,000000,26.44,26.62,26.416,26.62,1113327,0
+DFIC.US,D,20250122,000000,26.6,26.64,26.5,26.505,866938,0
+DFIC.US,D,20250123,000000,26.55,26.72,26.53,26.705,873677,0
+DFIC.US,D,20250124,000000,26.79,26.8985,26.7635,26.81,723354,0
+DFIC.US,D,20250127,000000,26.74,26.8,26.6901,26.8,994580,0
+DFIC.US,D,20250128,000000,26.75,26.79,26.605,26.745,1287317,0
+DFIC.US,D,20250129,000000,26.72,26.835,26.68,26.77,907099,0
+DFIC.US,D,20250130,000000,27.06,27.18,26.94,27.05,1027878,0
+DFIC.US,D,20250131,000000,26.99,27.13,26.78,26.795,821611,0
+DFIC.US,D,20250203,000000,26.27,26.63,26.25,26.49,1230495,0
+DFIC.US,D,20250204,000000,26.68,26.8264,26.62,26.79,915502,0
+DFIC.US,D,20250205,000000,26.96,27.0965,26.925,27.07,745214,0
+DFIC.US,D,20250206,000000,27.17,27.25,27.1301,27.23,847649,0
+DFIC.US,D,20250207,000000,27.24,27.275,26.98,27.03,1304218,0
+DFIC.US,D,20250210,000000,27.14,27.21,27.126,27.2,757133,0
+DFIC.US,D,20250211,000000,27.155,27.33,27.144,27.3,707406,0
+DFIC.US,D,20250212,000000,27.09,27.415,27.08,27.35,895783,0
+DFIC.US,D,20250213,000000,27.44,27.64,27.405,27.64,1062298,0
+DFIC.US,D,20250214,000000,27.77,27.825,27.67,27.68,735022,0
+DFIC.US,D,20250218,000000,27.785,27.8599,27.75,27.84,862707,0
+DFIC.US,D,20250219,000000,27.57,27.625,27.49,27.59,795460,0
+DFIC.US,D,20250220,000000,27.5501,27.745,27.5501,27.72,857259,0
+DFIC.US,D,20250221,000000,27.7,27.73,27.46,27.51,701573,0
+DFIC.US,D,20250224,000000,27.6,27.67,27.46,27.5,679212,0
+DFIC.US,D,20250225,000000,27.765,27.8,27.585,27.73,813122,0
+DFIC.US,D,20250226,000000,27.6301,27.92,27.6301,27.72,707310,0
+DFIC.US,D,20250227,000000,27.65,27.67,27.4443,27.465,671855,0
+DFIC.US,D,20250228,000000,27.38,27.49,27.235,27.49,944716,0
+DFIC.US,D,20250303,000000,28.01,28.03,27.575,27.73,874422,0
+DFIC.US,D,20250304,000000,27.425,27.89,27.225,27.63,1096051,0
+DFIC.US,D,20250305,000000,28.05,28.37,28.02,28.325,983450,0
+DFIC.US,D,20250306,000000,28.25,28.475,28.155,28.19,856502,0
+DFIC.US,D,20250307,000000,28.235,28.53,28.22,28.51,795640,0
+DFIC.US,D,20250310,000000,28.1,28.175,27.7427,27.9,1084517,0
+DFIC.US,D,20250311,000000,27.96,28.02,27.64,27.84,935943,0
+DFIC.US,D,20250312,000000,27.96,28.08,27.83,28.02,1002354,0
+DFIC.US,D,20250313,000000,27.92,27.97,27.775,27.86,939611,0
+DFIC.US,D,20250314,000000,28.04,28.37,28.04,28.37,1062217,0
+DFIC.US,D,20250317,000000,28.47,28.705,28.41,28.665,629683,0
+DFIC.US,D,20250318,000000,28.616,28.74,28.555,28.71,872881,0
+DFIC.US,D,20250319,000000,28.625,28.8862,28.58,28.8,919679,0
+DFIC.US,D,20250320,000000,28.39,28.59,28.3835,28.56,1160187,0
+DFIC.US,D,20250321,000000,28.3867,28.44,28.2999,28.4,583568,0
+DFIC.US,D,20250324,000000,28.3006,28.475,28.3006,28.415,535688,0
+DFIC.US,D,20250325,000000,28.4001,28.58,28.4001,28.52,675316,0
+DFIC.US,D,20250326,000000,28.38,28.46,28.1801,28.23,877359,0
+DFIC.US,D,20250327,000000,28.2599,28.32,28.136,28.23,806422,0
+DFIC.US,D,20250328,000000,28.14,28.16,27.955,28.03,872363,0
+DFIC.US,D,20250331,000000,27.62,27.835,27.52,27.77,1076946,0
+DFIC.US,D,20250401,000000,27.74,27.895,27.6433,27.82,1027766,0
+DFIC.US,D,20250402,000000,27.58,27.9,27.55,27.87,808283,0
+DFIC.US,D,20250403,000000,27.649,27.72,27.325,27.365,996946,0
+DFIC.US,D,20250404,000000,26.2374,26.35,25.52,25.57,2329314,0
+DFIC.US,D,20250407,000000,24.73,25.9099,24.5903,24.94,4628497,0
+DFIC.US,D,20250408,000000,25.85,25.88,24.69,24.95,5631169,0
+DFIC.US,D,20250409,000000,25.02,26.795,24.8824,26.63,2327457,0
+DFIC.US,D,20250410,000000,26.31,26.42,25.74,26.3,2022029,0
+DFIC.US,D,20250411,000000,26.5,27.07,26.46,27.02,1456256,0
+DFIC.US,D,20250414,000000,27.205,27.4436,27.1222,27.35,1181732,0
+DFIC.US,D,20250415,000000,27.5301,27.655,27.48,27.54,762518,0
+DFIC.US,D,20250416,000000,27.506475,27.745,27.4335,27.53,1019414,0
+DFIC.US,D,20250417,000000,27.74,27.9565,27.7,27.82,930943,0
+DFIC.US,D,20250421,000000,27.98,28,27.525,27.73,1391463,0
+DFIC.US,D,20250422,000000,28.0868,28.335,28.025,28.21,2913331,0
+DFIC.US,D,20250423,000000,28.38,28.53,28.1403,28.18,797993,0
+DFIC.US,D,20250424,000000,28.31,28.56,28.3,28.56,788803,0
+DFIC.US,D,20250425,000000,28.45,28.63,28.443,28.59,810508,0
+DFIC.US,D,20250428,000000,28.65,28.8756,28.59,28.82,928148,0
+DFIC.US,D,20250429,000000,28.85,28.955,28.82,28.92,1616792,0
+DFIC.US,D,20250430,000000,28.7,28.935,28.5722,28.87,786206,0
+DFIC.US,D,20250501,000000,28.805,28.93,28.705,28.73,1023759,0
+DFIC.US,D,20250502,000000,29.2,29.26,29.11,29.19,702377,0
+DFIC.US,D,20250505,000000,29.2022,29.31,29.2022,29.26,897534,0
+DFIC.US,D,20250506,000000,29.29,29.37,29.26,29.33,809519,0
+DFIC.US,D,20250507,000000,29.28,29.3376,29.1316,29.22,727412,0
+DFIC.US,D,20250508,000000,29.33,29.39,29.16,29.17,677970,0
+DFIC.US,D,20250509,000000,29.41,29.4182,29.285,29.37,593796,0
+DFIC.US,D,20250512,000000,29.427,29.46,29.27,29.43,768551,0
+DFIC.US,D,20250513,000000,29.42,29.5883,29.4,29.525,669084,0
+DFIC.US,D,20250514,000000,29.6,29.64,29.3624,29.395,1092040,0
+DFIC.US,D,20250515,000000,29.54,29.71,29.45,29.7,727284,0
+DFIC.US,D,20250516,000000,29.66,29.78,29.61,29.77,970284,0
+DFIC.US,D,20250519,000000,29.79,30.025,29.76,30.01,887343,0
+DFIC.US,D,20250520,000000,30.08,30.21,30.07,30.205,754396,0
+DFIC.US,D,20250521,000000,30.23,30.34,30.03,30.03,1034351,0
+DFIC.US,D,20250522,000000,29.925,30.12,29.9157,30.035,815090,0
+DFIC.US,D,20250523,000000,29.89,30.24,29.85,30.19,995877,0
+DFIC.US,D,20250527,000000,30.54,30.5999,30.5101,30.55,848918,0
+DFIC.US,D,20250528,000000,30.34,30.3882,30.2599,30.29,1232190,0
+DFIC.US,D,20250529,000000,30.4229,30.45,30.285,30.41,1191737,0
+DFIC.US,D,20250530,000000,30.43,30.4965,30.27,30.46,1355798,0
+DFIC.US,D,20250602,000000,30.6,30.855,30.52,30.84,971355,0
+DFIC.US,D,20250603,000000,30.57,30.66,30.475,30.61,827274,0
+DFIC.US,D,20250604,000000,30.7027,30.82,30.63,30.71,1742782,0
+DFIC.US,D,20250605,000000,30.815,30.885,30.7001,30.76,952053,0
+DFIC.US,D,20250606,000000,30.785,30.855,30.7335,30.81,602568,0
+DFIC.US,D,20250609,000000,30.79,30.91,30.77,30.82,577450,0
+DFIC.US,D,20250610,000000,30.91,30.935,30.78,30.86,935315,0
+DFIC.US,D,20250611,000000,30.93,31.01,30.87,30.9,930536,0
+DFIC.US,D,20250612,000000,31.05,31.175,31.04,31.145,857271,0
+DFIC.US,D,20250613,000000,30.8,30.975,30.7527,30.84,868689,0
+DFIC.US,D,20250616,000000,31.045,31.19,30.935,30.95,741187,0
+DFIC.US,D,20250617,000000,30.86,30.875,30.57,30.6,919235,0
+DFIC.US,D,20250618,000000,30.635,30.83,30.595,30.65,632086,0
+DFIC.US,D,20250620,000000,30.6448,30.69,30.415,30.43,1049635,0
+DFIC.US,D,20250623,000000,30.14,30.6367,30.14,30.62,1344469,0
+DFIC.US,D,20250624,000000,30.399,30.54,30.3463,30.48,697109,0
+DFIC.US,D,20250625,000000,30.2701,30.42,30.2701,30.38,1227513,0
+DFIC.US,D,20250626,000000,30.6497,30.795,30.63,30.77,1646692,0
+DFIC.US,D,20250627,000000,30.87,31.09,30.855,30.98,893561,0
+DFIC.US,D,20250630,000000,30.94,31.105,30.9,31.09,769804,0
+DFIC.US,D,20250701,000000,31.03,31.1099,30.99,31.06,1197776,0
+DFIC.US,D,20250702,000000,30.9999,31.17,30.915,31.165,894434,0
+DFIC.US,D,20250703,000000,31.17,31.24,31.12,31.21,504717,0
+DFIC.US,D,20250707,000000,31,31.05,30.77,30.86,890958,0
+DFIC.US,D,20250708,000000,30.92,31.12,30.905,31.09,650149,0
+DFIC.US,D,20250709,000000,31.21,31.32,31.1501,31.32,995184,0
+DFIC.US,D,20250710,000000,31.1305,31.3299,31.1305,31.32,798203,0
+DFIC.US,D,20250711,000000,31.11,31.1299,31.02,31.08,766871,0
+DFIC.US,D,20250714,000000,30.99,31.12,30.98,31.08,657855,0
+DFIC.US,D,20250715,000000,31.1088,31.12,30.75,30.76,853792,0
+DFIC.US,D,20250716,000000,30.745,30.91,30.6622,30.9,954101,0
+DFIC.US,D,20250717,000000,30.77,30.96,30.77,30.935,624243,0
+DFIC.US,D,20250718,000000,31.1,31.11,30.84,30.89,801764,0
+DFIC.US,D,20250721,000000,31.06,31.2299,31.02,31.09,636225,0
+DFIC.US,D,20250722,000000,31.13,31.33,31.0797,31.31,753975,0
+DFIC.US,D,20250723,000000,31.65,31.965,31.63,31.96,976229,0
+DFIC.US,D,20250724,000000,31.79,31.885,31.71,31.71,637301,0
+DFIC.US,D,20250725,000000,31.5,31.72,31.5,31.705,523066,0
+DFIC.US,D,20250728,000000,31.42,31.43,31.17,31.225,682429,0
+DFIC.US,D,20250729,000000,31.224,31.277609,31.165,31.245,766899,0
+DFIC.US,D,20250730,000000,31.1419,31.2,30.879,30.97,656896,0
+DFIC.US,D,20250731,000000,30.89,30.94,30.71,30.795,729690,0
+DFIC.US,D,20250801,000000,30.77,30.83,30.59,30.8,1608818,0
+DFIC.US,D,20250804,000000,31.073,31.16,31.045,31.14,1024034,0
+DFIC.US,D,20250805,000000,31.19,31.26,31.1,31.21,757717,0
+DFIC.US,D,20250806,000000,31.35,31.4599,31.31,31.425,644556,0
+DFIC.US,D,20250807,000000,31.715,31.75,31.5228,31.65,849362,0
+DFIC.US,D,20250808,000000,31.735,31.84,31.7135,31.78,950602,0
+DFIC.US,D,20250811,000000,31.6274,31.7399,31.62,31.68,508414,0
+DFIC.US,D,20250812,000000,31.78,32.03,31.74,32.02,715311,0
+DFIC.US,D,20250813,000000,32.09,32.1778,32.09,32.165,637104,0
+DFIC.US,D,20250814,000000,31.99,32.12,31.985,32.095,545866,0
+DFIC.US,D,20250815,000000,32.255,32.29,32.22,32.265,497815,0
+DFIC.US,D,20250818,000000,32.165,32.24,32.1314,32.24,613871,0
+DFIC.US,D,20250819,000000,32.31,32.365,32.2,32.23,1123278,0
+DFIC.US,D,20250820,000000,32.26,32.335,32.225,32.305,797531,0
+DFIC.US,D,20250821,000000,32.18,32.235,32.115,32.19,723241,0
+DFIC.US,D,20250822,000000,32.3059,32.7547,32.28,32.705,862478,0
+DFIC.US,D,20250825,000000,32.579,32.61,32.3,32.31,751801,0
+DFIC.US,D,20250826,000000,32.23,32.325,32.2299,32.315,935007,0
+DFIC.US,D,20250827,000000,32.12,32.26,32.04,32.26,806529,0
+DFIC.US,D,20250828,000000,32.3,32.38,32.26,32.34,538468,0
+DFIC.US,D,20250829,000000,32.2,32.27,32.165,32.235,1387941,0
+DFIC.US,D,20250902,000000,31.75,31.97,31.74,31.955,1021350,0
+DFIC.US,D,20250903,000000,31.9394,32.005,31.86,31.97,865323,0
+DFIC.US,D,20250904,000000,32.06,32.18,32.02,32.17,806146,0
+DFIC.US,D,20250905,000000,32.42,32.54,32.265,32.35,809233,0
+DFIC.US,D,20250908,000000,32.585,32.685,32.5,32.675,749690,0
+DFIC.US,D,20250909,000000,32.57,32.65,32.505,32.58,1120532,0
+DFIC.US,D,20250910,000000,32.63,32.705,32.55,32.59,973454,0
+DFIC.US,D,20250911,000000,32.6995,32.94,32.6995,32.94,1000786,0
+DFIC.US,D,20250912,000000,32.7601,32.845,32.725,32.79,916725,0
+DFIC.US,D,20250915,000000,32.91,33.0298,32.87,33.01,1164474,0
+DFIC.US,D,20250916,000000,33.0237,33.0237,32.8641,32.955,1223260,0
+DFIC.US,D,20250917,000000,32.86,33.105,32.69,32.8,1159003,0
+DFIC.US,D,20250918,000000,32.8,32.9099,32.685,32.855,1276979,0
+DFIC.US,D,20250919,000000,32.74,32.79,32.685,32.745,1413045,0
+DFIC.US,D,20250922,000000,32.76,32.9299,32.72,32.91,854569,0
+DFIC.US,D,20250923,000000,32.835,32.925,32.71,32.755,817343,0
+DFIC.US,D,20250924,000000,32.55,32.68,32.5308,32.555,1048809,0
+DFIC.US,D,20250925,000000,32.37,32.41,32.235,32.37,1339539,0
+DFIC.US,D,20250926,000000,32.49,32.6,32.4747,32.59,981118,0
+DFIC.US,D,20250929,000000,32.69,32.7199,32.63,32.7,1251037,0
+DFIC.US,D,20250930,000000,32.66,32.825,32.65,32.79,1092482,0
+DFIC.US,D,20251001,000000,32.9,33,32.87,32.93,819436,0
+DFIC.US,D,20251002,000000,33.02,33.0299,32.7613,32.93,853741,0
+DFIC.US,D,20251003,000000,33.1335,33.255,33.105,33.2,594350,0
+DFIC.US,D,20251006,000000,33.2,33.305,33.18,33.2,849310,0
+DFIC.US,D,20251007,000000,33.209,33.209,32.93,32.95,1056367,0
+DFIC.US,D,20251008,000000,33.04,33.09,32.985,33.06,968187,0
+DFIC.US,D,20251009,000000,33.0319,33.15,32.73,32.81,670461,0
+DFIC.US,D,20251010,000000,32.6713,32.72,32.2209,32.24,1250499,0
+DFIC.US,D,20251013,000000,32.41,32.5758,32.37,32.51,798404,0
+DFIC.US,D,20251014,000000,32.32,32.735,32.29,32.64,863110,0
+DFIC.US,D,20251015,000000,32.77,32.8904,32.625,32.84,759170,0
+DFIC.US,D,20251016,000000,32.95,33.05,32.8,32.9,1884566,0
+DFIC.US,D,20251017,000000,32.79,32.9,32.6935,32.88,1297073,0
+DFIC.US,D,20251020,000000,33.018,33.1299,32.99,33.105,765655,0
+DFIC.US,D,20251021,000000,32.9,32.91,32.76,32.78,969256,0
+DFIC.US,D,20251022,000000,32.81,32.93,32.7,32.87,2685743,0
+DFIC.US,D,20251023,000000,33.02,33.1491,33.02,33.11,719937,0
+DFIC.US,D,20251024,000000,33.1799,33.23,33.14,33.17,881482,0
+DFIC.US,D,20251027,000000,33.36,33.3656,33.27,33.35,853310,0
+DFIC.US,D,20251028,000000,33.17,33.37,33.17,33.28,621773,0
+DFIC.US,D,20251029,000000,33.35,33.35,32.94,33.08,829762,0
+DFIC.US,D,20251030,000000,32.83,33.13,32.83,33.02,751993,0
+DFIC.US,D,20251031,000000,32.95,32.99,32.805,32.93,673110,0
+DFIC.US,D,20251103,000000,32.915,32.95,32.8035,32.915,793265,0
+DFIC.US,D,20251104,000000,32.575,32.7355,32.5332,32.565,632592,0
+DFIC.US,D,20251105,000000,32.615,32.83,32.58,32.775,957603,0
+DFIC.US,D,20251106,000000,32.83,32.8599,32.655,32.73,868856,0
+DFIC.US,D,20251107,000000,32.62,32.915,32.56,32.915,1030270,0
+DFIC.US,D,20251110,000000,33.14,33.29,33.065,33.28,794875,0
+DFIC.US,D,20251111,000000,33.365,33.5052,33.35,33.46,673589,0
+DFIC.US,D,20251112,000000,33.58,33.755,33.58,33.725,656200,0
+DFIC.US,D,20251113,000000,33.75,33.775,33.395,33.43,1032347,0
+DFIC.US,D,20251114,000000,33.174,33.4399,33.1465,33.375,868496,0
+DFIC.US,D,20251117,000000,33.175,33.285,32.8842,33,1191665,0
+DFIC.US,D,20251118,000000,32.59,32.7454,32.45,32.63,1056205,0
+DFIC.US,D,20251119,000000,32.6,32.75,32.44,32.53,1089763,0
+DFIC.US,D,20251120,000000,32.77,32.8167,32.13,32.13,1022472,0
+DFIC.US,D,20251121,000000,32.39,32.69,32.31,32.61,942963,0
+DFIC.US,D,20251124,000000,32.56,32.7699,32.55,32.72,1238046,0
+DFIC.US,D,20251125,000000,32.855,33.2,32.84,33.165,870030,0
+DFIC.US,D,20251126,000000,33.2543,33.57,33.2,33.5,724709,0
+DFIC.US,D,20251128,000000,33.56,33.755,33.52,33.74,340165,0
+DFIC.US,D,20251201,000000,33.62,33.72,33.56,33.59,857137,0
+DFIC.US,D,20251202,000000,33.64,33.67,33.4997,33.6,1032546,0
+DFIC.US,D,20251203,000000,33.68,33.8,33.6433,33.78,1270996,0
+DFIC.US,D,20251204,000000,33.92,33.965,33.815,33.8798,737339,0
+DFIC.US,D,20251205,000000,33.94,34.0359,33.85,33.895,926592,0
+DFIC.US,D,20251208,000000,33.94,33.96,33.78,33.82,848697,0
+DFIC.US,D,20251209,000000,33.84,33.92,33.7736,33.78,952599,0
+DFIC.US,D,20251210,000000,33.81,34.21,33.785,34.15,1072893,0
+DFIC.US,D,20251211,000000,34.2,34.42,34.16,34.35,818412,0
+DFIC.US,D,20251212,000000,34.39,34.41,34.05,34.185,1056692,0
+DFIC.US,D,20251215,000000,34.44,34.4875,34.3023,34.395,1038609,0
+DFIC.US,D,20251216,000000,34.105,34.13,33.91,33.99,1461518,0
+DFIC.US,D,20251217,000000,33.95,34.04,33.8,33.8,1513141,0
+DFIC.US,D,20251218,000000,34.0304,34.1799,33.9251,33.98,1780683,0
+DFIC.US,D,20251219,000000,34.165,34.308,34.09,34.19,1425713,0
+DFIC.US,D,20251222,000000,34.26,34.43,34.26,34.4,1972680,0
+DFIC.US,D,20251223,000000,34.5275,34.62,34.52,34.61,2365217,0
+DFIC.US,D,20251224,000000,34.566,34.66,34.565,34.62,925494,0
+DFIC.US,D,20251226,000000,34.61,34.675,34.575,34.645,627046,0
+DFIC.US,D,20251229,000000,34.53,34.63,34.5,34.56,819740,0
+DFIC.US,D,20251230,000000,34.68,34.75,34.61,34.63,1257959,0
+DFIC.US,D,20251231,000000,34.4605,34.6,34.44,34.46,894257,0
+DFIC.US,D,20260102,000000,34.781,34.8,34.61,34.8,909075,0
+DFIC.US,D,20260105,000000,34.8345,35.1468,34.82,35.14,855739,0
+DFIC.US,D,20260106,000000,35.18,35.24,35.125,35.17,1290547,0
+DFIC.US,D,20260107,000000,35.17,35.19,35.04,35.11,1629836,0
+DFIC.US,D,20260108,000000,34.99,35.18,34.98,35.16,828369,0
+DFIC.US,D,20260109,000000,35.29,35.44,35.26,35.4,1101997,0
+DFIC.US,D,20260112,000000,35.53,35.655,35.48,35.64,841178,0
+DFIC.US,D,20260113,000000,35.4864,35.52,35.3736,35.43,1517682,0
+DFIC.US,D,20260114,000000,35.595,35.685,35.5621,35.66,1271520,0
+DFIC.US,D,20260115,000000,35.69,35.765,35.64,35.655,1274846,0
+DFIC.US,D,20260116,000000,35.74,35.775,35.595,35.76,1238032,0
+DFIC.US,D,20260120,000000,35.455,35.61,35.33,35.41,1075092,0
+DFIC.US,D,20260121,000000,35.55,35.855,35.425,35.78,1566451,0
+DFIC.US,D,20260122,000000,35.9899,36.075,35.87,36,1237664,0
+DFIC.US,D,20260123,000000,35.93,36.255,35.87,36.22,1135907,0
+DFIC.US,D,20260126,000000,36.5,36.58,36.3833,36.405,1186906,0
+DFIC.US,D,20260127,000000,36.695,37.03,36.64,36.97,1403481,0
+DFIC.US,D,20260128,000000,36.6819,36.765,36.47,36.67,1885319,0
+DFIC.US,D,20260129,000000,37.0263,37.066,36.47,36.871,1269004,0
+DFIC.US,D,20260130,000000,36.6105,36.66,36.17,36.29,1341724,0
+DFIC.US,D,20260202,000000,36.2851,36.5,36.15,36.455,1061843,0
+DFIC.US,D,20260203,000000,36.52,36.755,36.43,36.74,1365331,0
+DFIC.US,D,20260204,000000,37.105,37.175,36.7625,36.93,1350580,0
+DFIC.US,D,20260205,000000,36.39,36.695,36.35,36.36,1550801,0
+DFIC.US,D,20260206,000000,36.84,37.15,36.77,37.135,1156027,0
+DFIC.US,D,20260209,000000,37.4,37.76,37.36,37.71,807302,0
+DFIC.US,D,20260210,000000,37.9223,37.96,37.83,37.83,1683767,0
+DFIC.US,D,20260211,000000,39.1999,39.1999,37.6601,38.07,1025150,0
+DFIC.US,D,20260212,000000,38.1444,38.18,37.64,37.71,952598,0
+DFIC.US,D,20260213,000000,37.64,37.885,37.47,37.84,982859,0
+DFIC.US,D,20260217,000000,37.56,37.875,37.385,37.8,1107850,0
+DFIC.US,D,20260218,000000,37.86,38.065,37.79,37.86,1238939,0

daily/us/nyse etfs/1/dihp.us.txt

@@ -0,0 +1,979 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DIHP.US,D,20220325,000000,24.8293,24.8984,24.6812,24.8313,153376.90339341,0
+DIHP.US,D,20220328,000000,24.6713,24.7697,24.5627,24.7444,66382.527791987,0
+DIHP.US,D,20220329,000000,25.1945,25.2538,25.0267,25.2071,66563.83993302,0
+DIHP.US,D,20220330,000000,25.2637,25.2637,25.0662,25.0762,65403.037063611,0
+DIHP.US,D,20220331,000000,24.9675,25.0564,24.7404,24.7404,62641.82535156,0
+DIHP.US,D,20220401,000000,24.8688,24.9181,24.7898,24.9181,26754.176430813,0
+DIHP.US,D,20220404,000000,24.9774,25.1847,24.9774,25.1551,82398.771222268,0
+DIHP.US,D,20220405,000000,25.0168,25.0366,24.7108,24.7503,61024.196920106,0
+DIHP.US,D,20220406,000000,24.4048,24.5529,24.3159,24.464,84130.859273481,0
+DIHP.US,D,20220407,000000,24.5035,24.5923,24.3058,24.5529,43472.37133448,0
+DIHP.US,D,20220408,000000,24.6121,24.6121,24.4612,24.4612,43558.469278547,0
+DIHP.US,D,20220411,000000,24.2961,24.3159,24.1462,24.1462,112914.92135027,0
+DIHP.US,D,20220412,000000,24.3061,24.3061,24,24.037,170069.77537235,0
+DIHP.US,D,20220413,000000,24.2073,24.4936,24.153,24.4146,252461.4561757,0
+DIHP.US,D,20220414,000000,24.5232,24.5232,24.2468,24.2646,409170.85646296,0
+DIHP.US,D,20220418,000000,24.3653,24.3653,24.0987,24.1777,228547.49898208,0
+DIHP.US,D,20220419,000000,23.9901,24.2369,23.9901,24.2073,226506.47124921,0
+DIHP.US,D,20220420,000000,24.385,24.4245,24.2813,24.4048,173129.79759616,0
+DIHP.US,D,20220421,000000,24.7207,24.7207,23.9803,24,2632189.3847412,0
+DIHP.US,D,20220422,000000,24.1876,24.1876,23.5162,23.5162,144602.00351758,0
+DIHP.US,D,20220425,000000,23.3879,23.4669,23.0769,23.4175,292167.80214503,0
+DIHP.US,D,20220426,000000,23.2496,23.2496,22.7561,22.7659,168871.49457435,0
+DIHP.US,D,20220427,000000,22.8745,23.072,22.7659,22.8943,193139.97271413,0
+DIHP.US,D,20220428,000000,23.1213,23.3089,22.8745,23.2793,84126.807605525,0
+DIHP.US,D,20220429,000000,23.4965,23.4965,22.9536,22.9536,181829.7416148,0
+DIHP.US,D,20220502,000000,22.8449,23.0226,22.6672,22.9536,154697.74714709,0
+DIHP.US,D,20220503,000000,23.0029,23.1608,23.0029,23.072,504975.58403482,0
+DIHP.US,D,20220504,000000,23.0522,23.5064,22.8449,23.4965,88579.590689228,0
+DIHP.US,D,20220505,000000,23.1608,23.1895,22.5981,22.7561,288666.14811401,0
+DIHP.US,D,20220506,000000,22.529,22.5586,22.3118,22.4697,377145.46002132,0
+DIHP.US,D,20220509,000000,22.0058,22.0156,21.6595,21.7194,400890.26007778,0
+DIHP.US,D,20220510,000000,22.0066,22.065,21.7194,21.828,121152.97522193,0
+DIHP.US,D,20220511,000000,21.9663,22.1835,21.7096,21.7294,196938.41142292,0
+DIHP.US,D,20220512,000000,21.5417,21.8379,21.4954,21.68,194939.92620359,0
+DIHP.US,D,20220513,000000,22.1193,22.3408,22.1193,22.3216,120424.68790682,0
+DIHP.US,D,20220516,000000,22.2723,22.4599,22.1736,22.3512,184087.53358331,0
+DIHP.US,D,20220517,000000,22.7263,22.8251,22.6376,22.7955,195691.51060945,0
+DIHP.US,D,20220518,000000,22.5981,22.5981,22.2033,22.2328,84290.900157745,0
+DIHP.US,D,20220519,000000,22.1835,22.5685,22.1835,22.4006,294073.09900136,0
+DIHP.US,D,20220520,000000,22.7561,22.7561,22.3019,22.608,226052.68443814,0
+DIHP.US,D,20220523,000000,22.8139,22.9832,22.748,22.9338,110829.3252699,0
+DIHP.US,D,20220524,000000,22.7857,22.8943,22.687,22.8351,90155.689524133,0
+DIHP.US,D,20220525,000000,22.7067,22.9239,22.687,22.8055,114673.34524321,0
+DIHP.US,D,20220526,000000,22.8844,23.1312,22.8844,23.072,370716.47589205,0
+DIHP.US,D,20220527,000000,23.2596,23.4225,23.2596,23.3583,137206.6965808,0
+DIHP.US,D,20220531,000000,23.4866,23.5656,23.3879,23.4175,92117.709731852,0
+DIHP.US,D,20220601,000000,23.5558,23.5558,23.1115,23.1904,781362.13949102,0
+DIHP.US,D,20220602,000000,23.3385,23.6643,23.3188,23.6643,933870.97302484,0
+DIHP.US,D,20220603,000000,23.4273,23.4373,23.3237,23.3781,81363.570059496,0
+DIHP.US,D,20220606,000000,23.6545,23.6545,23.4077,23.4669,124140.06742252,0
+DIHP.US,D,20220607,000000,23.2596,23.5656,23.2496,23.5558,122624.74360696,0
+DIHP.US,D,20220608,000000,23.3681,23.457,23.2596,23.3089,81734.297677476,0
+DIHP.US,D,20220609,000000,23.1016,23.1707,22.7857,22.7857,538862.72190227,0
+DIHP.US,D,20220610,000000,22.45,22.45,22.1983,22.2723,216333.74592855,0
+DIHP.US,D,20220613,000000,21.68,21.7294,21.4445,21.5121,369723.81724282,0
+DIHP.US,D,20220614,000000,21.4825,21.4924,21.0876,21.2653,746235.19122901,0
+DIHP.US,D,20220615,000000,21.4232,21.7392,21.2949,21.6109,310364.85585266,0
+DIHP.US,D,20220616,000000,21.0777,21.215,20.9494,21.058,406800.63070867,0
+DIHP.US,D,20220617,000000,21.0087,21.0678,20.8444,20.8902,211117.22343514,0
+DIHP.US,D,20220621,000000,21.2308,21.3049,21.1962,21.216,254777.99732957,0
+DIHP.US,D,20220622,000000,21.1266,21.1861,20.8981,21.0173,759135.4102562,0
+DIHP.US,D,20220623,000000,21.0173,21.0173,20.7789,20.9378,549661.77495759,0
+DIHP.US,D,20220624,000000,21.35,21.5835,21.3136,21.5835,324349.3268564,0
+DIHP.US,D,20220627,000000,21.6033,21.6927,21.5239,21.5735,565244.8632209,0
+DIHP.US,D,20220628,000000,21.792,21.8218,21.4543,21.4643,388778.82248958,0
+DIHP.US,D,20220629,000000,21.4742,21.4841,21.3153,21.3451,483523.757501,0
+DIHP.US,D,20220630,000000,20.9378,21.2656,20.9029,21.216,524040.99513302,0
+DIHP.US,D,20220701,000000,20.9776,21.2259,20.8584,21.1961,174435.34626,0
+DIHP.US,D,20220705,000000,20.6299,20.7889,20.4809,20.7889,395508.20367267,0
+DIHP.US,D,20220706,000000,20.7889,20.8484,20.6299,20.7988,257543.80794493,0
+DIHP.US,D,20220707,000000,21.0123,21.1961,21.0123,21.1961,234307.10571486,0
+DIHP.US,D,20220708,000000,21.1464,21.2423,21.0272,21.1762,142171.76915146,0
+DIHP.US,D,20220711,000000,20.908,20.9766,20.8187,20.8187,168179.15615351,0
+DIHP.US,D,20220712,000000,20.8086,20.9577,20.7392,20.8187,345286.52181206,0
+DIHP.US,D,20220713,000000,20.5306,20.8881,20.5306,20.7889,139380.94858899,0
+DIHP.US,D,20220714,000000,20.332,20.5476,20.2158,20.5306,192821.33656007,0
+DIHP.US,D,20220715,000000,20.6895,20.8584,20.5902,20.8584,180720.7332627,0
+DIHP.US,D,20220718,000000,21.0968,21.216,20.9478,20.9676,395637.07273183,0
+DIHP.US,D,20220719,000000,21.4941,21.5636,21.3252,21.5239,445826.53732765,0
+DIHP.US,D,20220720,000000,21.4841,21.6033,21.3947,21.4941,312419.87777823,0
+DIHP.US,D,20220721,000000,21.4643,21.7622,21.4643,21.7523,286738.69058218,0
+DIHP.US,D,20220722,000000,21.8447,21.9555,21.6033,21.6629,198241.89136105,0
+DIHP.US,D,20220725,000000,21.8119,21.8616,21.7324,21.8417,165563.51696834,0
+DIHP.US,D,20220726,000000,21.6729,21.7026,21.5266,21.5537,261821.65663538,0
+DIHP.US,D,20220727,000000,21.7126,22.0286,21.6629,21.9808,258689.53442404,0
+DIHP.US,D,20220728,000000,22.0106,22.2191,21.8914,22.1893,236336.79339665,0
+DIHP.US,D,20220729,000000,22.239,22.537,22.1993,22.5271,276931.55382208,0
+DIHP.US,D,20220801,000000,22.5072,22.6264,22.4575,22.5171,97267.949560316,0
+DIHP.US,D,20220802,000000,22.3979,22.4377,22.2191,22.2191,148437.02036367,0
+DIHP.US,D,20220803,000000,22.2986,22.3283,22.1397,22.2887,170555.1794318,0
+DIHP.US,D,20220804,000000,22.3483,22.4377,22.3185,22.4029,98346.22114127,0
+DIHP.US,D,20220805,000000,22.1099,22.2489,22.0702,22.2191,108482.57807595,0
+DIHP.US,D,20220808,000000,22.4178,22.4675,22.2489,22.2787,153811.26284652,0
+DIHP.US,D,20220809,000000,22.2688,22.2688,22.0969,22.1149,150331.79824915,0
+DIHP.US,D,20220810,000000,22.6065,22.7058,22.4973,22.6562,219700.60329051,0
+DIHP.US,D,20220811,000000,22.7257,22.8387,22.6462,22.6661,193284.45974143,0
+DIHP.US,D,20220812,000000,22.6512,22.83,22.6362,22.825,193347.88748149,0
+DIHP.US,D,20220815,000000,22.6562,22.6959,22.5717,22.686,125169.10765833,0
+DIHP.US,D,20220816,000000,22.7158,22.7505,22.5767,22.7257,358778.50823257,0
+DIHP.US,D,20220817,000000,22.4873,22.6562,22.4228,22.5568,155838.93694926,0
+DIHP.US,D,20220818,000000,22.5866,22.5866,22.4675,22.5171,237414.05818808,0
+DIHP.US,D,20220819,000000,22.3085,22.3383,22.1794,22.2291,185170.74296187,0
+DIHP.US,D,20220822,000000,22.0404,22.0404,21.8258,21.8715,117337.29194569,0
+DIHP.US,D,20220823,000000,21.8119,22.09,21.8119,21.951,151559.07467976,0
+DIHP.US,D,20220824,000000,21.8516,22.0106,21.8318,21.941,221133.26478416,0
+DIHP.US,D,20220825,000000,21.9907,22.2092,21.9907,22.2092,168079.48399057,0
+DIHP.US,D,20220826,000000,22.1397,22.1893,21.5835,21.5934,205104.16876141,0
+DIHP.US,D,20220829,000000,21.5437,21.6133,21.4742,21.5139,268578.22113564,0
+DIHP.US,D,20220830,000000,21.6431,21.6431,21.2458,21.3004,318712.31230761,0
+DIHP.US,D,20220831,000000,21.3351,21.3351,21.0968,21.0968,244659.92239735,0
+DIHP.US,D,20220901,000000,20.8385,20.8385,20.5902,20.8038,329096.33946536,0
+DIHP.US,D,20220902,000000,20.9776,21.0968,20.62,20.6697,270977.40057301,0
+DIHP.US,D,20220906,000000,20.7789,20.7988,20.5703,20.6299,218952.55867366,0
+DIHP.US,D,20220907,000000,20.471,20.7888,20.4611,20.769,330340.73131789,0
+DIHP.US,D,20220908,000000,20.5803,20.8187,20.5505,20.7988,413260.92336171,0
+DIHP.US,D,20220909,000000,21.206,21.3848,21.206,21.3749,394400.7351955,0
+DIHP.US,D,20220912,000000,21.5934,21.7323,21.5934,21.6232,202527.7943677,0
+DIHP.US,D,20220913,000000,21.2358,21.3252,20.8584,20.8782,180777.11347608,0
+DIHP.US,D,20220914,000000,21.1166,21.1166,20.8385,20.9676,332031.13092986,0
+DIHP.US,D,20220915,000000,20.7789,20.918,20.6506,20.6895,367743.96895002,0
+DIHP.US,D,20220916,000000,20.471,20.5902,20.4114,20.5405,222451.15227199,0
+DIHP.US,D,20220919,000000,20.3022,20.6498,20.3022,20.62,367331.18524489,0
+DIHP.US,D,20220920,000000,20.33,20.35,20.145,20.25,342496,0
+DIHP.US,D,20220921,000000,20.31,20.425,20.01,20.01,212453,0
+DIHP.US,D,20220922,000000,20.06,20.1,19.82,19.89,479895,0
+DIHP.US,D,20220923,000000,19.46,19.5,19.11,19.25,577476,0
+DIHP.US,D,20220926,000000,19.13,19.2479,18.88,18.98,611748,0
+DIHP.US,D,20220927,000000,19.1,19.17,18.8,18.92,641234,0
+DIHP.US,D,20220928,000000,18.93,19.475,18.92,19.42,923108,0
+DIHP.US,D,20220929,000000,19.12,19.195,18.93,19.18,939373,0
+DIHP.US,D,20220930,000000,19.08,19.33,19.04,19.07,932059,0
+DIHP.US,D,20221003,000000,19.315,19.62,19.265,19.54,754722,0
+DIHP.US,D,20221004,000000,20.07,20.37,20.04,20.35,652911,0
+DIHP.US,D,20221005,000000,20.02,20.26,19.9,20.16,909002,0
+DIHP.US,D,20221006,000000,19.93,20.05,19.795,19.83,1184429,0
+DIHP.US,D,20221007,000000,19.65,19.71,19.405,19.48,425516,0
+DIHP.US,D,20221010,000000,19.44,19.48,19.26,19.38,1007835,0
+DIHP.US,D,20221011,000000,19.2,19.43,19.06,19.13,876002,0
+DIHP.US,D,20221012,000000,19.05,19.16,19.01,19.06,600310,0
+DIHP.US,D,20221013,000000,18.66,19.51,18.6,19.435,1150670,0
+DIHP.US,D,20221014,000000,19.59,19.59,19.065,19.07,586903,0
+DIHP.US,D,20221017,000000,19.52,19.63,19.51,19.55,1077150,0
+DIHP.US,D,20221018,000000,19.87,19.87,19.5,19.65,762498,0
+DIHP.US,D,20221019,000000,19.5,19.58,19.33,19.465,688812,0
+DIHP.US,D,20221020,000000,19.47,19.72,19.38,19.43,502438,0
+DIHP.US,D,20221021,000000,19.25,19.827,19.19,19.81,771322,0
+DIHP.US,D,20221024,000000,19.77,19.875,19.64,19.82,499986,0
+DIHP.US,D,20221025,000000,20,20.27,19.94,20.25,474956,0
+DIHP.US,D,20221026,000000,20.2457,20.63,20.24,20.47,338561,0
+DIHP.US,D,20221027,000000,20.4,20.53,20.235,20.25,1066418,0
+DIHP.US,D,20221028,000000,20.19,20.4,20.13,20.39,385422,0
+DIHP.US,D,20221031,000000,20.16,20.24,20.13,20.19,801118,0
+DIHP.US,D,20221101,000000,20.53,20.61,20.27,20.37,1210259,0
+DIHP.US,D,20221102,000000,20.43,20.66,20.04,20.04,701977,0
+DIHP.US,D,20221103,000000,19.74,19.95,19.72,19.85,2175866,0
+DIHP.US,D,20221104,000000,20.53,20.73,20.39,20.68,1662427,0
+DIHP.US,D,20221107,000000,20.81,20.86,20.68,20.78,854772,0
+DIHP.US,D,20221108,000000,20.97,21.17,20.89,21.04,719967,0
+DIHP.US,D,20221109,000000,20.88,21.04,20.7197,20.73,657574,0
+DIHP.US,D,20221110,000000,21.55,21.87,21.45,21.865,927138,0
+DIHP.US,D,20221111,000000,22.13,22.43,22.08,22.4,375993,0
+DIHP.US,D,20221114,000000,22.25,22.37,22.16,22.165,615507,0
+DIHP.US,D,20221115,000000,22.5,22.53,22.13,22.31,1134066,0
+DIHP.US,D,20221116,000000,22.25,22.3,22.12,22.17,657221,0
+DIHP.US,D,20221117,000000,21.89,22.16,21.88,22.15,914946,0
+DIHP.US,D,20221118,000000,22.22,22.22,22.075,22.165,855964,0
+DIHP.US,D,20221121,000000,21.94,21.99,21.83,21.97,1239769,0
+DIHP.US,D,20221122,000000,22.09,22.31,22.07,22.31,545191,0
+DIHP.US,D,20221123,000000,22.31,22.57,22.31,22.54,311042,0
+DIHP.US,D,20221125,000000,22.55,22.67,22.54,22.625,49900,0
+DIHP.US,D,20221128,000000,22.47,22.57,22.275,22.31,222517,0
+DIHP.US,D,20221129,000000,22.37,22.4961,22.31,22.37,262867,0
+DIHP.US,D,20221130,000000,22.56,22.875,22.35,22.82,565335,0
+DIHP.US,D,20221201,000000,23.05,23.16,22.9222,23.03,273420,0
+DIHP.US,D,20221202,000000,22.81,23.065,22.81,23,198632,0
+DIHP.US,D,20221205,000000,22.93,23,22.62,22.68,731818,0
+DIHP.US,D,20221206,000000,22.74,22.74,22.44,22.54,284980,0
+DIHP.US,D,20221207,000000,22.53,22.6,22.45,22.51,266148,0
+DIHP.US,D,20221208,000000,22.46,22.66,22.45,22.63,492051,0
+DIHP.US,D,20221209,000000,22.67,22.81,22.62,22.62,198862,0
+DIHP.US,D,20221212,000000,22.61,22.7,22.55,22.7,330724,0
+DIHP.US,D,20221213,000000,23.39,23.39,22.94,23.01,326593,0
+DIHP.US,D,20221214,000000,22.95,23.16,22.82,22.98,360940,0
+DIHP.US,D,20221215,000000,22.74,22.74,22.32,22.395,341482,0
+DIHP.US,D,20221216,000000,22.19,22.27,22.08,22.15,240489,0
+DIHP.US,D,20221219,000000,22.24,22.31,22.015,22.09,335529,0
+DIHP.US,D,20221220,000000,22.01,22.11,21.95,22.01,309544,0
+DIHP.US,D,20221221,000000,22.19,22.32,22.14,22.25,317320,0
+DIHP.US,D,20221222,000000,22.05,22.06,21.81,22.015,390046,0
+DIHP.US,D,20221223,000000,22.01,22.12,21.91,22.095,408670,0
+DIHP.US,D,20221227,000000,22.22,22.25,22.1,22.17,614957,0
+DIHP.US,D,20221228,000000,22.27,22.28,21.92,21.92,331230,0
+DIHP.US,D,20221229,000000,22.18,22.34,22.18,22.28,312467,0
+DIHP.US,D,20221230,000000,22.18,22.2,22.03,22.05,556039,0
+DIHP.US,D,20230103,000000,22.33,22.415,22.08,22.15,533816,0
+DIHP.US,D,20230104,000000,22.41,22.4899,22.27,22.425,443593,0
+DIHP.US,D,20230105,000000,22.28,22.37,22.22,22.275,396291,0
+DIHP.US,D,20230106,000000,22.46,22.935,22.33,22.915,535594,0
+DIHP.US,D,20230109,000000,23.11,23.275,23.05,23.055,208666,0
+DIHP.US,D,20230110,000000,23.06,23.12,22.94,23.115,258629,0
+DIHP.US,D,20230111,000000,23.2,23.2899,23.15,23.28,397571,0
+DIHP.US,D,20230112,000000,23.47,23.659,23.2,23.61,304735,0
+DIHP.US,D,20230113,000000,23.5,23.72,23.5,23.7,185498,0
+DIHP.US,D,20230117,000000,23.74,23.909,23.74,23.81,259398,0
+DIHP.US,D,20230118,000000,24.06,24.12,23.75,23.75,268639,0
+DIHP.US,D,20230119,000000,23.72,23.75,23.56,23.67,287295,0
+DIHP.US,D,20230120,000000,23.64,23.92,23.61,23.91,169478,0
+DIHP.US,D,20230123,000000,23.85,24.07,23.85,24.05,245023,0
+DIHP.US,D,20230124,000000,24.02,24.08,23.83,24.04,292456,0
+DIHP.US,D,20230125,000000,23.93,24.165,23.8637,24.13,222206,0
+DIHP.US,D,20230126,000000,24.18,24.22,24.01,24.22,273250,0
+DIHP.US,D,20230127,000000,24.01,24.2193,24.01,24.14,191183,0
+DIHP.US,D,20230130,000000,24.01,24.11,23.945,23.945,216942,0
+DIHP.US,D,20230131,000000,23.86,24.105,23.81,24.1,305942,0
+DIHP.US,D,20230201,000000,24.06,24.39,23.87,24.28,532168,0
+DIHP.US,D,20230202,000000,24.39,24.39,24.1235,24.29,421576,0
+DIHP.US,D,20230203,000000,24.11,24.26,24.02,24.08,771971,0
+DIHP.US,D,20230206,000000,23.86,23.86,23.67,23.8,254319,0
+DIHP.US,D,20230207,000000,23.71,24.03,23.6235,24.005,321634,0
+DIHP.US,D,20230208,000000,24.01,24.01,23.8,23.855,307803,0
+DIHP.US,D,20230209,000000,24.19,24.19,23.8201,23.87,388412,0
+DIHP.US,D,20230210,000000,23.78,23.79,23.67,23.78,462869,0
+DIHP.US,D,20230213,000000,23.81,24.015,23.77,24,191462,0
+DIHP.US,D,20230214,000000,23.84,24.14,23.84,24.04,351118,0
+DIHP.US,D,20230215,000000,23.74,23.96,23.74,23.96,182103,0
+DIHP.US,D,20230216,000000,23.765,24.03,23.765,23.88,203546,0
+DIHP.US,D,20230217,000000,23.72,23.92,23.7,23.9,199011,0
+DIHP.US,D,20230221,000000,23.74,23.77,23.585,23.6,197008,0
+DIHP.US,D,20230222,000000,23.56,23.575,23.39,23.44,296636,0
+DIHP.US,D,20230223,000000,23.58,23.6,23.35,23.57,267789,0
+DIHP.US,D,20230224,000000,23.14,23.19,23.04,23.17,235253,0
+DIHP.US,D,20230227,000000,23.39,23.46,23.32,23.4,221249,0
+DIHP.US,D,20230228,000000,23.3,23.35,23.2059,23.215,188830,0
+DIHP.US,D,20230301,000000,23.44,23.47,23.32,23.41,173911,0
+DIHP.US,D,20230302,000000,23.27,23.5401,23.25,23.52,399085,0
+DIHP.US,D,20230303,000000,23.64,23.89,23.6,23.88,128772,0
+DIHP.US,D,20230306,000000,23.84,23.87,23.75,23.78,195456,0
+DIHP.US,D,20230307,000000,23.71,23.74,23.32,23.34,304709,0
+DIHP.US,D,20230308,000000,23.37,23.52,23.36,23.4594,258783,0
+DIHP.US,D,20230309,000000,23.52,23.59,23.24,23.255,220847,0
+DIHP.US,D,20230310,000000,23.34,23.42,23.07,23.1,190945,0
+DIHP.US,D,20230313,000000,22.88,23.18,22.86,22.98,313495,0
+DIHP.US,D,20230314,000000,23.24,23.3,23.1,23.28,203193,0
+DIHP.US,D,20230315,000000,22.55,22.6095,22.32,22.58,270542,0
+DIHP.US,D,20230316,000000,22.5,22.94,22.47,22.94,256856,0
+DIHP.US,D,20230317,000000,22.83,22.86,22.65,22.74,546223,0
+DIHP.US,D,20230320,000000,22.99,23.187,22.98,23.14,163216,0
+DIHP.US,D,20230321,000000,23.35,23.3699,23.1866,23.32,259123,0
+DIHP.US,D,20230322,000000,23.31,23.61,23.2,23.22,232138,0
+DIHP.US,D,20230323,000000,23.4501,23.62,23.2,23.29,356613,0
+DIHP.US,D,20230324,000000,23.1,23.25,23.025,23.23,307721,0
+DIHP.US,D,20230327,000000,23.37,23.445,23.29,23.41,275172,0
+DIHP.US,D,20230328,000000,23.41,23.47,23.37,23.45,351854,0
+DIHP.US,D,20230329,000000,23.635,23.725,23.62,23.71,393149,0
+DIHP.US,D,20230330,000000,23.95,24.0124,23.94,24,541787,0
+DIHP.US,D,20230331,000000,24.1,24.199,24.1,24.18,205231,0
+DIHP.US,D,20230403,000000,24.24,24.39,24.21,24.39,161656,0
+DIHP.US,D,20230404,000000,24.34,24.4,24.24,24.31,179289,0
+DIHP.US,D,20230405,000000,24.19,24.19,24.02,24.12,110393,0
+DIHP.US,D,20230406,000000,24.06,24.2,24.01,24.13,376587,0
+DIHP.US,D,20230410,000000,24.12,24.155,23.955,24.155,224698,0
+DIHP.US,D,20230411,000000,24.23,24.33,24.23,24.28,255786,0
+DIHP.US,D,20230412,000000,24.49,24.55,24.36,24.43,159016,0
+DIHP.US,D,20230413,000000,24.64,24.79,24.62,24.77,182270,0
+DIHP.US,D,20230414,000000,24.9,24.9,24.57,24.68,306084,0
+DIHP.US,D,20230417,000000,24.62,24.65,24.52,24.62,448665,0
+DIHP.US,D,20230418,000000,24.74,24.76,24.6892,24.755,240616,0
+DIHP.US,D,20230419,000000,24.55,24.6,24.535,24.58,865255,0
+DIHP.US,D,20230420,000000,24.53,24.65,24.51,24.575,751866,0
+DIHP.US,D,20230421,000000,24.61,24.67,24.4799,24.66,777020,0
+DIHP.US,D,20230424,000000,24.64,24.7,24.62,24.69,557214,0
+DIHP.US,D,20230425,000000,24.51,24.51,24.2901,24.3,169954,0
+DIHP.US,D,20230426,000000,24.41,24.42,24.2316,24.27,217354,0
+DIHP.US,D,20230427,000000,24.375,24.5592,24.335,24.54,156297,0
+DIHP.US,D,20230428,000000,24.41,24.6,24.38,24.6,177689,0
+DIHP.US,D,20230501,000000,24.63,24.6799,24.55,24.58,271995,0
+DIHP.US,D,20230502,000000,24.36,24.36,24.13,24.29,192996,0
+DIHP.US,D,20230503,000000,24.37,24.53,24.33,24.35,509377,0
+DIHP.US,D,20230504,000000,24.3,24.36,24.22,24.27,212980,0
+DIHP.US,D,20230505,000000,24.41,24.69,24.4,24.64,149979,0
+DIHP.US,D,20230508,000000,24.74,24.74,24.61,24.65,98715,0
+DIHP.US,D,20230509,000000,24.49,24.61,24.45,24.58,178393,0
+DIHP.US,D,20230510,000000,24.55,24.59,24.3557,24.5,171195,0
+DIHP.US,D,20230511,000000,24.36,24.4,24.24,24.4,196416,0
+DIHP.US,D,20230512,000000,24.45,24.45,24.28,24.37,132752,0
+DIHP.US,D,20230515,000000,24.41,24.5303,24.38,24.51,141793,0
+DIHP.US,D,20230516,000000,24.37,24.41,24.27,24.28,226316,0
+DIHP.US,D,20230517,000000,24.32,24.42,24.2222,24.38,148991,0
+DIHP.US,D,20230518,000000,24.38,24.43,24.2801,24.42,700027,0
+DIHP.US,D,20230519,000000,24.48,24.58,24.48,24.55,160912,0
+DIHP.US,D,20230522,000000,24.51,24.5999,24.49,24.56,234857,0
+DIHP.US,D,20230523,000000,24.3,24.31,24.11,24.13,148897,0
+DIHP.US,D,20230524,000000,23.9,23.92,23.78,23.81,186836,0
+DIHP.US,D,20230525,000000,23.76,23.83,23.7,23.82,313434,0
+DIHP.US,D,20230526,000000,23.96,24.1087,23.95,24.08,121362,0
+DIHP.US,D,20230530,000000,24.02,24.02,23.75,23.8,206513,0
+DIHP.US,D,20230531,000000,23.63,23.63,23.4,23.55,210510,0
+DIHP.US,D,20230601,000000,23.69,23.95,23.69,23.92,1032302,0
+DIHP.US,D,20230602,000000,24.23,24.28,24.17,24.26,283787,0
+DIHP.US,D,20230605,000000,24.2,24.23,24.1021,24.11,264989,0
+DIHP.US,D,20230606,000000,24.09,24.315,24.09,24.3,3432862,0
+DIHP.US,D,20230607,000000,24.21,24.31,24.08,24.1,310689,0
+DIHP.US,D,20230608,000000,24.23,24.33,24.15,24.31,259731,0
+DIHP.US,D,20230609,000000,24.33,24.345,24.25,24.28,317585,0
+DIHP.US,D,20230612,000000,24.4,24.4101,24.31,24.4,576246,0
+DIHP.US,D,20230613,000000,24.63,24.725,24.62,24.67,195380,0
+DIHP.US,D,20230614,000000,24.84,24.89,24.62,24.78,256380,0
+DIHP.US,D,20230615,000000,24.74,25.0381,24.73,25.01,323276,0
+DIHP.US,D,20230616,000000,25.09,25.12,24.93,24.94,253440,0
+DIHP.US,D,20230620,000000,24.78,24.78,24.505,24.59,594875,0
+DIHP.US,D,20230621,000000,24.26,24.5017,24.26,24.44,306282,0
+DIHP.US,D,20230622,000000,24.19,24.3099,24.19,24.3,375774,0
+DIHP.US,D,20230623,000000,23.87,24,23.87,23.96,330350,0
+DIHP.US,D,20230626,000000,24,24.08,23.98,24.04,255988,0
+DIHP.US,D,20230627,000000,24.07,24.24,23.99,24.23,253524,0
+DIHP.US,D,20230628,000000,24.2,24.27,24.15,24.235,293142,0
+DIHP.US,D,20230629,000000,24.11,24.21,24.11,24.21,204854,0
+DIHP.US,D,20230630,000000,24.45,24.5083,24.37,24.48,258720,0
+DIHP.US,D,20230703,000000,24.51,24.5601,24.49,24.54,104525,0
+DIHP.US,D,20230705,000000,24.42,24.42,24.21,24.24,275553,0
+DIHP.US,D,20230706,000000,23.89,23.89,23.67,23.79,245785,0
+DIHP.US,D,20230707,000000,23.83,24.0899,23.815,23.975,513186,0
+DIHP.US,D,20230710,000000,23.93,24.05,23.93,24.04,166854,0
+DIHP.US,D,20230711,000000,24.16,24.27,24.1,24.27,185913,0
+DIHP.US,D,20230712,000000,24.55,24.735,24.55,24.69,180714,0
+DIHP.US,D,20230713,000000,25.04,25.155,25.04,25.12,225777,0
+DIHP.US,D,20230714,000000,25.08,25.1349,24.985,24.99,190251,0
+DIHP.US,D,20230717,000000,24.85,24.9699,24.81,24.95,188339,0
+DIHP.US,D,20230718,000000,24.96,25.1,24.93,25.085,236695,0
+DIHP.US,D,20230719,000000,25.09,25.1027,24.9685,25.035,293590,0
+DIHP.US,D,20230720,000000,24.93,25,24.83,24.86,704625,0
+DIHP.US,D,20230721,000000,24.95,24.96,24.8523,24.95,235648,0
+DIHP.US,D,20230724,000000,24.88,24.9799,24.835,24.915,194274,0
+DIHP.US,D,20230725,000000,24.885,25.04,24.885,24.98,365574,0
+DIHP.US,D,20230726,000000,24.83,25.04,24.83,24.97,195022,0
+DIHP.US,D,20230727,000000,25.175,25.19,24.9122,24.95,267846,0
+DIHP.US,D,20230728,000000,25.11,25.1699,25.01,25.085,296253,0
+DIHP.US,D,20230731,000000,25.14,25.2301,25.12,25.15,304256,0
+DIHP.US,D,20230801,000000,25,25,24.8,24.88,234222,0
+DIHP.US,D,20230802,000000,24.56,24.59,24.37,24.405,286233,0
+DIHP.US,D,20230803,000000,24.24,24.41,24.185,24.34,221479,0
+DIHP.US,D,20230804,000000,24.47,24.635,24.36,24.38,3505168,0
+DIHP.US,D,20230807,000000,24.57,24.6,24.43,24.59,374509,0
+DIHP.US,D,20230808,000000,24.38,24.5095,24.29,24.49,404609,0
+DIHP.US,D,20230809,000000,24.56,24.58,24.44,24.47,625643,0
+DIHP.US,D,20230810,000000,24.73,24.84,24.51,24.54,358028,0
+DIHP.US,D,20230811,000000,24.4,24.47,24.33,24.38,334121,0
+DIHP.US,D,20230814,000000,24.18,24.315,24.09,24.29,240244,0
+DIHP.US,D,20230815,000000,24.17,24.17,23.9599,24,318305,0
+DIHP.US,D,20230816,000000,23.97,24.04,23.82,23.83,328073,0
+DIHP.US,D,20230817,000000,23.92,23.96,23.67,23.71,370631,0
+DIHP.US,D,20230818,000000,23.495,23.735,23.495,23.7,261565,0
+DIHP.US,D,20230821,000000,23.81,23.83,23.68,23.81,747034,0
+DIHP.US,D,20230822,000000,23.93,23.93,23.72,23.75,552357,0
+DIHP.US,D,20230823,000000,23.83,24.027,23.79,23.99,265431,0
+DIHP.US,D,20230824,000000,23.86,23.9,23.615,23.63,222267,0
+DIHP.US,D,20230825,000000,23.77,23.86,23.55,23.76,453186,0
+DIHP.US,D,20230828,000000,23.86,24.03,23.86,24.01,230843,0
+DIHP.US,D,20230829,000000,23.99,24.3602,23.96,24.36,254003,0
+DIHP.US,D,20230830,000000,24.4,24.48,24.34,24.39,328891,0
+DIHP.US,D,20230831,000000,24.37,24.4,24.205,24.27,322496,0
+DIHP.US,D,20230901,000000,24.51,24.53,24.24,24.315,152629,0
+DIHP.US,D,20230905,000000,24.24,24.26,24.12,24.125,280090,0
+DIHP.US,D,20230906,000000,24.15,24.195,23.98,24.08,175939,0
+DIHP.US,D,20230907,000000,23.94,24,23.88,23.95,185634,0
+DIHP.US,D,20230908,000000,23.97,24.0099,23.895,23.92,295715,0
+DIHP.US,D,20230911,000000,24.15,24.17,24.045,24.14,217494,0
+DIHP.US,D,20230912,000000,24.04,24.13,24,24.04,149787,0
+DIHP.US,D,20230913,000000,23.97,24.02,23.885,23.93,139854,0
+DIHP.US,D,20230914,000000,24.23,24.2858,24.1252,24.27,214249,0
+DIHP.US,D,20230915,000000,24.34,24.37,24.165,24.19,178497,0
+DIHP.US,D,20230918,000000,24.08,24.15,24.03,24.11,228610,0
+DIHP.US,D,20230919,000000,23.97,23.975,23.83,23.9,175031,0
+DIHP.US,D,20230920,000000,24.02,24.09,23.8,23.82,175761,0
+DIHP.US,D,20230921,000000,23.58,23.6359,23.41,23.41,238574,0
+DIHP.US,D,20230922,000000,23.59,23.64,23.425,23.441,233626,0
+DIHP.US,D,20230925,000000,23.32,23.39,23.23,23.38,288269,0
+DIHP.US,D,20230926,000000,23.2,23.2476,23.06,23.1,202933,0
+DIHP.US,D,20230927,000000,23.21,23.21,22.92,23.09,262395,0
+DIHP.US,D,20230928,000000,23.15,23.345,23.07,23.27,377477,0
+DIHP.US,D,20230929,000000,23.51,23.51,23.16,23.19,428661,0
+DIHP.US,D,20231002,000000,23.12,23.12,22.8,22.88,389233,0
+DIHP.US,D,20231003,000000,22.71,22.745,22.52,22.6,310405,0
+DIHP.US,D,20231004,000000,22.69,22.69,22.44,22.63,446151,0
+DIHP.US,D,20231005,000000,22.68,22.84,22.67,22.8,379055,0
+DIHP.US,D,20231006,000000,22.76,23.1195,22.61,23.06,613794,0
+DIHP.US,D,20231009,000000,22.9,23.11,22.88,23.085,323527,0
+DIHP.US,D,20231010,000000,23.3,23.46,23.27,23.35,306641,0
+DIHP.US,D,20231011,000000,23.49,23.52,23.335,23.47,289612,0
+DIHP.US,D,20231012,000000,23.52,23.52,23.21,23.315,248934,0
+DIHP.US,D,20231013,000000,23.3,23.36,23.12,23.16,310029,0
+DIHP.US,D,20231016,000000,23.23,23.3399,23.14,23.32,279105,0
+DIHP.US,D,20231017,000000,23.14,23.43,23.1201,23.34,226982,0
+DIHP.US,D,20231018,000000,23.19,23.19,22.96,22.99,434635,0
+DIHP.US,D,20231019,000000,22.92,23.01,22.73,22.77,649472,0
+DIHP.US,D,20231020,000000,22.72,22.75,22.555,22.56,366703,0
+DIHP.US,D,20231023,000000,22.48,22.7,22.39,22.565,358732,0
+DIHP.US,D,20231024,000000,22.63,22.7,22.56,22.67,470550,0
+DIHP.US,D,20231025,000000,22.575,22.665,22.47,22.52,343613,0
+DIHP.US,D,20231026,000000,22.415,22.48,22.275,22.34,432948,0
+DIHP.US,D,20231027,000000,22.5,22.5,22.23,22.28,544602,0
+DIHP.US,D,20231030,000000,22.53,22.59,22.43,22.57,335653,0
+DIHP.US,D,20231031,000000,22.57,22.62,22.48,22.59,867957,0
+DIHP.US,D,20231101,000000,22.63,22.8,22.59,22.79,249819,0
+DIHP.US,D,20231102,000000,23.14,23.32,23.14,23.305,370815,0
+DIHP.US,D,20231103,000000,23.5,23.655,23.44,23.51,655919,0
+DIHP.US,D,20231106,000000,23.49,23.51,23.3852,23.44,433514,0
+DIHP.US,D,20231107,000000,23.225,23.31,23.19,23.27,303495,0
+DIHP.US,D,20231108,000000,23.31,23.365,23.175,23.23,392019,0
+DIHP.US,D,20231109,000000,23.425,23.5,23.24,23.245,422730,0
+DIHP.US,D,20231110,000000,23.22,23.42,23.1,23.41,384469,0
+DIHP.US,D,20231113,000000,23.27,23.49,23.259,23.46,345996,0
+DIHP.US,D,20231114,000000,23.84,24.04,23.83,24.015,274574,0
+DIHP.US,D,20231115,000000,24.05,24.16,24,24,335215,0
+DIHP.US,D,20231116,000000,23.94,24.03,23.8799,23.96,271642,0
+DIHP.US,D,20231117,000000,24.14,24.27,24.12,24.265,421195,0
+DIHP.US,D,20231120,000000,24.27,24.38,24.23,24.36,258253,0
+DIHP.US,D,20231121,000000,24.37,24.38,24.245,24.295,385995,0
+DIHP.US,D,20231122,000000,24.28,24.335,24.18,24.31,342865,0
+DIHP.US,D,20231124,000000,24.38,24.495,24.38,24.48,94109,0
+DIHP.US,D,20231127,000000,24.45,24.46,24.37,24.39,249764,0
+DIHP.US,D,20231128,000000,24.33,24.48,24.305,24.41,215228,0
+DIHP.US,D,20231129,000000,24.51,24.5499,24.38,24.46,313944,0
+DIHP.US,D,20231130,000000,24.52,24.52,24.405,24.48,485627,0
+DIHP.US,D,20231201,000000,24.48,24.745,24.4401,24.73,317664,0
+DIHP.US,D,20231204,000000,24.47,24.6,24.45,24.55,247712,0
+DIHP.US,D,20231205,000000,24.48,24.54,24.425,24.46,372465,0
+DIHP.US,D,20231206,000000,24.69,24.73,24.485,24.49,306992,0
+DIHP.US,D,20231207,000000,24.54,24.62,24.4299,24.59,300459,0
+DIHP.US,D,20231208,000000,24.54,24.7086,24.54,24.67,369097,0
+DIHP.US,D,20231211,000000,24.68,24.72,24.54,24.71,392890,0
+DIHP.US,D,20231212,000000,24.71,24.75,24.59,24.74,334472,0
+DIHP.US,D,20231213,000000,24.83,25.115,24.64,25.1,375549,0
+DIHP.US,D,20231214,000000,25.29,25.41,25.22,25.34,301861,0
+DIHP.US,D,20231215,000000,25.31,25.31,25.115,25.12,270551,0
+DIHP.US,D,20231218,000000,25.25,25.25,25.1213,25.18,441250,0
+DIHP.US,D,20231219,000000,25.2,25.29,25.2,25.27,347016,0
+DIHP.US,D,20231220,000000,25.33,25.38,25.02,25.02,543160,0
+DIHP.US,D,20231221,000000,25.285,25.46,25.265,25.45,431426,0
+DIHP.US,D,20231222,000000,25.51,25.56,25.38,25.46,355745,0
+DIHP.US,D,20231226,000000,25.52,25.66,25.45,25.59,373277,0
+DIHP.US,D,20231227,000000,25.63,25.75,25.61,25.74,358684,0
+DIHP.US,D,20231228,000000,25.74,25.79,25.63,25.63,321798,0
+DIHP.US,D,20231229,000000,25.69,25.75,25.6105,25.66,213419,0
+DIHP.US,D,20240102,000000,25.43,25.5013,25.34,25.37,239195,0
+DIHP.US,D,20240103,000000,25.15,25.289,25.08,25.21,430707,0
+DIHP.US,D,20240104,000000,25.18,25.33,25.18,25.22,335986,0
+DIHP.US,D,20240105,000000,25.16,25.4,25.1359,25.19,363707,0
+DIHP.US,D,20240108,000000,25.15,25.425,25.15,25.42,274122,0
+DIHP.US,D,20240109,000000,25.25,25.278,25.165,25.215,201401,0
+DIHP.US,D,20240110,000000,25.31,25.39,25.28,25.36,345072,0
+DIHP.US,D,20240111,000000,25.46,25.46,25.12,25.35,488694,0
+DIHP.US,D,20240112,000000,25.46,25.6,25.4029,25.455,366346,0
+DIHP.US,D,20240116,000000,25.21,25.21,24.99,25.04,511862,0
+DIHP.US,D,20240117,000000,24.74,24.7751,24.6,24.77,385342,0
+DIHP.US,D,20240118,000000,24.87,25.01,24.81,25.01,281112,0
+DIHP.US,D,20240119,000000,25,25.0963,24.88,25.08,394747,0
+DIHP.US,D,20240122,000000,25.19,25.215,25.0948,25.13,308331,0
+DIHP.US,D,20240123,000000,25.08,25.12,24.995,25.12,380410,0
+DIHP.US,D,20240124,000000,25.44,25.44,25.28,25.28,460721,0
+DIHP.US,D,20240125,000000,25.345,25.42,25.2683,25.42,346791,0
+DIHP.US,D,20240126,000000,25.54,25.6,25.53,25.57,492752,0
+DIHP.US,D,20240129,000000,25.57,25.735,25.5,25.7,252805,0
+DIHP.US,D,20240130,000000,25.7,25.715,25.57,25.7,367960,0
+DIHP.US,D,20240131,000000,25.85,25.85,25.53,25.56,370827,0
+DIHP.US,D,20240201,000000,25.68,25.86,25.63,25.86,385248,0
+DIHP.US,D,20240202,000000,25.64,25.6699,25.53,25.64,241934,0
+DIHP.US,D,20240205,000000,25.43,25.4999,25.3057,25.42,401794,0
+DIHP.US,D,20240206,000000,25.45,25.59,25.42,25.57,436561,0
+DIHP.US,D,20240207,000000,25.53,25.59,25.51,25.57,313341,0
+DIHP.US,D,20240208,000000,25.58,25.6,25.49,25.59,560972,0
+DIHP.US,D,20240209,000000,25.63,25.755,25.54,25.735,206429,0
+DIHP.US,D,20240212,000000,25.77,25.87,25.75,25.78,368179,0
+DIHP.US,D,20240213,000000,25.54,25.54,25.27,25.39,251537,0
+DIHP.US,D,20240214,000000,25.59,25.695,25.53,25.69,579717,0
+DIHP.US,D,20240215,000000,25.77,25.98,25.77,25.97,227525,0
+DIHP.US,D,20240216,000000,25.99,26.084,25.88,25.97,253807,0
+DIHP.US,D,20240220,000000,26,26.03,25.875,25.94,380072,0
+DIHP.US,D,20240221,000000,25.96,26,25.86,25.98,529048,0
+DIHP.US,D,20240222,000000,26.19,26.345,26.19,26.32,288141,0
+DIHP.US,D,20240223,000000,26.37,26.385,26.3,26.31,636698,0
+DIHP.US,D,20240226,000000,26.34,26.34,26.2228,26.285,428350,0
+DIHP.US,D,20240227,000000,26.25,26.35,26.25,26.31,320682,0
+DIHP.US,D,20240228,000000,26.21,26.22,26.1397,26.19,318697,0
+DIHP.US,D,20240229,000000,26.28,26.34,26.14,26.24,244019,0
+DIHP.US,D,20240301,000000,26.39,26.57,26.29,26.57,487557,0
+DIHP.US,D,20240304,000000,26.5,26.54,26.44,26.47,251409,0
+DIHP.US,D,20240305,000000,26.46,26.535,26.29,26.36,407550,0
+DIHP.US,D,20240306,000000,26.66,26.75,26.59,26.66,276688,0
+DIHP.US,D,20240307,000000,26.83,27.025,26.8101,26.98,689207,0
+DIHP.US,D,20240308,000000,27.05,27.05,26.745,26.79,604191,0
+DIHP.US,D,20240311,000000,26.67,26.68,26.535,26.67,539599,0
+DIHP.US,D,20240312,000000,26.69,26.91,26.6052,26.91,315010,0
+DIHP.US,D,20240313,000000,26.91,26.9599,26.8499,26.89,328559,0
+DIHP.US,D,20240314,000000,26.98,26.98,26.64,26.75,207133,0
+DIHP.US,D,20240315,000000,26.78,26.78,26.6131,26.69,216619,0
+DIHP.US,D,20240318,000000,26.82,26.84,26.7004,26.72,271875,0
+DIHP.US,D,20240319,000000,26.69,26.81,26.62,26.67,422817,0
+DIHP.US,D,20240320,000000,26.73,27.01,26.68,26.97,473157,0
+DIHP.US,D,20240321,000000,27.01,27.01,26.91,26.91,267019,0
+DIHP.US,D,20240322,000000,26.89,26.89,26.78,26.81,248545,0
+DIHP.US,D,20240325,000000,26.75,26.8573,26.73,26.76,348877,0
+DIHP.US,D,20240326,000000,26.9,26.9,26.785,26.79,5107452,0
+DIHP.US,D,20240327,000000,26.85,26.98,26.82,26.98,402507,0
+DIHP.US,D,20240328,000000,27.07,27.07,26.9,26.94,275440,0
+DIHP.US,D,20240401,000000,27.07,27.07,26.82,26.88,329824,0
+DIHP.US,D,20240402,000000,26.72,26.72,26.595,26.7,539132,0
+DIHP.US,D,20240403,000000,26.61,26.86,26.61,26.815,444467,0
+DIHP.US,D,20240404,000000,26.99,26.99,26.545,26.58,309360,0
+DIHP.US,D,20240405,000000,26.54,26.72,26.5,26.67,358660,0
+DIHP.US,D,20240408,000000,26.8,26.855,26.75,26.795,309222,0
+DIHP.US,D,20240409,000000,26.96,26.96,26.6998,26.845,277531,0
+DIHP.US,D,20240410,000000,26.42,26.61,26.405,26.51,333391,0
+DIHP.US,D,20240411,000000,26.62,26.63,26.315,26.59,383873,0
+DIHP.US,D,20240412,000000,26.38,26.445,26.12,26.16,269882,0
+DIHP.US,D,20240415,000000,26.46,26.46,26.015,26.04,312064,0
+DIHP.US,D,20240416,000000,25.91,25.98,25.76,25.87,619040,0
+DIHP.US,D,20240417,000000,25.99,25.99,25.71,25.83,539357,0
+DIHP.US,D,20240418,000000,25.75,25.8867,25.65,25.69,416061,0
+DIHP.US,D,20240419,000000,25.69,25.78,25.58,25.655,1295852,0
+DIHP.US,D,20240422,000000,25.78,26.02,25.73,25.935,348989,0
+DIHP.US,D,20240423,000000,26,26.21,25.94,26.17,352505,0
+DIHP.US,D,20240424,000000,26.19,26.21,26.01,26.1,410790,0
+DIHP.US,D,20240425,000000,25.77,26.04,25.675,26.01,313115,0
+DIHP.US,D,20240426,000000,26.11,26.23,26.0797,26.18,400426,0
+DIHP.US,D,20240429,000000,26.24,26.31,26.19,26.27,268903,0
+DIHP.US,D,20240430,000000,26.13,26.175,25.81,25.81,422019,0
+DIHP.US,D,20240501,000000,25.75,26.06,25.5229,25.72,377619,0
+DIHP.US,D,20240502,000000,25.94,26.0799,25.83,26.015,305849,0
+DIHP.US,D,20240503,000000,26.34,26.37,26.14,26.295,631969,0
+DIHP.US,D,20240506,000000,26.43,26.485,26.39,26.48,285544,0
+DIHP.US,D,20240507,000000,26.56,26.57,26.46,26.5,249756,0
+DIHP.US,D,20240508,000000,26.35,26.455,26.335,26.445,538059,0
+DIHP.US,D,20240509,000000,26.46,26.7,26.46,26.7,334308,0
+DIHP.US,D,20240510,000000,26.77,26.78,26.6601,26.69,230393,0
+DIHP.US,D,20240513,000000,26.72,26.765,26.65,26.69,255160,0
+DIHP.US,D,20240514,000000,26.78,26.88,26.76,26.865,318381,0
+DIHP.US,D,20240515,000000,27.03,27.15,26.905,27.15,327497,0
+DIHP.US,D,20240516,000000,27.13,27.16,27.025,27.035,329560,0
+DIHP.US,D,20240517,000000,27.06,27.145,26.9999,27.135,258530,0
+DIHP.US,D,20240520,000000,27.19,27.23,27.135,27.165,258729,0
+DIHP.US,D,20240521,000000,27.03,27.095,27.0199,27.05,376634,0
+DIHP.US,D,20240522,000000,26.88,26.89,26.72,26.79,461945,0
+DIHP.US,D,20240523,000000,27.03,27.08,26.64,26.7,427520,0
+DIHP.US,D,20240524,000000,26.85,26.98,26.835,26.96,308094,0
+DIHP.US,D,20240528,000000,27.05,27.05,26.84,26.94,345718,0
+DIHP.US,D,20240529,000000,26.64,26.65,26.5,26.51,476558,0
+DIHP.US,D,20240530,000000,26.68,26.8,26.65,26.735,419182,0
+DIHP.US,D,20240531,000000,26.92,27.01,26.7552,27.01,582402,0
+DIHP.US,D,20240603,000000,27.08,27.11,26.88,26.995,432424,0
+DIHP.US,D,20240604,000000,26.99,27.01,26.855,27,323813,0
+DIHP.US,D,20240605,000000,27.18,27.255,27.04,27.255,489308,0
+DIHP.US,D,20240606,000000,27.27,27.34,27.22,27.34,550914,0
+DIHP.US,D,20240607,000000,27.12,27.18,26.99,27.01,270011,0
+DIHP.US,D,20240610,000000,26.88,27.09,26.87,27.06,332598,0
+DIHP.US,D,20240611,000000,26.79,26.86,26.66,26.81,507930,0
+DIHP.US,D,20240612,000000,27.24,27.27,27.0201,27.05,393355,0
+DIHP.US,D,20240613,000000,26.94,26.94,26.66,26.76,312402,0
+DIHP.US,D,20240614,000000,26.48,26.505,26.33,26.48,1001240,0
+DIHP.US,D,20240617,000000,26.41,26.575,26.31,26.54,456987,0
+DIHP.US,D,20240618,000000,26.31,26.405,26.26,26.38,426074,0
+DIHP.US,D,20240620,000000,26.34,26.4165,26.28,26.35,1234625,0
+DIHP.US,D,20240621,000000,26.19,26.235,26.13,26.18,510034,0
+DIHP.US,D,20240624,000000,26.37,26.5239,26.37,26.38,422599,0
+DIHP.US,D,20240625,000000,26.42,26.4961,26.35,26.48,1165598,0
+DIHP.US,D,20240626,000000,26.24,26.31,26.22,26.25,538786,0
+DIHP.US,D,20240627,000000,26.33,26.39,26.256,26.32,670969,0
+DIHP.US,D,20240628,000000,26.33,26.405,26.21,26.32,951055,0
+DIHP.US,D,20240701,000000,26.4,26.5,26.28,26.32,982521,0
+DIHP.US,D,20240702,000000,26.27,26.45,26.24,26.45,482078,0
+DIHP.US,D,20240703,000000,26.61,26.77,26.61,26.72,284950,0
+DIHP.US,D,20240705,000000,26.91,26.9599,26.675,26.835,417247,0
+DIHP.US,D,20240708,000000,26.85,26.855,26.68,26.69,375535,0
+DIHP.US,D,20240709,000000,26.68,26.695,26.56,26.59,1612804,0
+DIHP.US,D,20240710,000000,26.8,27.02,26.8,26.99,488377,0
+DIHP.US,D,20240711,000000,27.17,27.2,27.034,27.06,649394,0
+DIHP.US,D,20240712,000000,27.25,27.465,27.25,27.36,339845,0
+DIHP.US,D,20240715,000000,27.33,27.33,27.1399,27.18,388881,0
+DIHP.US,D,20240716,000000,27.09,27.265,27.0301,27.25,398370,0
+DIHP.US,D,20240717,000000,27.1,27.16,27,27.03,573257,0
+DIHP.US,D,20240718,000000,27.12,27.12,26.728,26.79,571109,0
+DIHP.US,D,20240719,000000,26.73,26.73,26.59,26.61,212161,0
+DIHP.US,D,20240722,000000,26.8,26.89,26.745,26.88,552794,0
+DIHP.US,D,20240723,000000,26.7,26.78,26.63,26.63,478444,0
+DIHP.US,D,20240724,000000,26.56,26.59,26.275,26.28,489064,0
+DIHP.US,D,20240725,000000,26.05,26.345,25.98,26.105,449336,0
+DIHP.US,D,20240726,000000,26.3,26.495,26.28,26.455,452761,0
+DIHP.US,D,20240729,000000,26.375,26.4,26.2744,26.33,313266,0
+DIHP.US,D,20240730,000000,26.44,26.455,26.28,26.35,473078,0
+DIHP.US,D,20240731,000000,26.83,26.93,26.69,26.84,3880249,0
+DIHP.US,D,20240801,000000,26.55,26.57,26.0131,26.16,489375,0
+DIHP.US,D,20240802,000000,25.86,25.86,25.495,25.71,563171,0
+DIHP.US,D,20240805,000000,24.83,25.38,24.74,25.23,623366,0
+DIHP.US,D,20240806,000000,25.11,25.475,25,25.32,955168,0
+DIHP.US,D,20240807,000000,25.7,25.81,25.37,25.37,577871,0
+DIHP.US,D,20240808,000000,25.67,25.9,25.57,25.88,405736,0
+DIHP.US,D,20240809,000000,25.78,25.975,25.74,25.965,391644,0
+DIHP.US,D,20240812,000000,25.98,26.05,25.89,25.99,386235,0
+DIHP.US,D,20240813,000000,26.14,26.44,26.14,26.42,368488,0
+DIHP.US,D,20240814,000000,26.42,26.515,26.3809,26.48,334263,0
+DIHP.US,D,20240815,000000,26.69,26.87,26.69,26.825,643095,0
+DIHP.US,D,20240816,000000,26.84,26.975,26.815,26.955,635563,0
+DIHP.US,D,20240819,000000,27.07,27.27,27.07,27.25,504585,0
+DIHP.US,D,20240820,000000,27.21,27.2589,27.125,27.165,370424,0
+DIHP.US,D,20240821,000000,27.36,27.4699,27.3,27.43,406496,0
+DIHP.US,D,20240822,000000,27.53,27.53,27.225,27.26,366316,0
+DIHP.US,D,20240823,000000,27.43,27.75,27.415,27.74,300222,0
+DIHP.US,D,20240826,000000,27.74,27.74,27.615,27.66,313337,0
+DIHP.US,D,20240827,000000,27.66,27.79,27.65,27.75,349516,0
+DIHP.US,D,20240828,000000,27.67,27.745,27.515,27.61,412027,0
+DIHP.US,D,20240829,000000,27.75,27.885,27.695,27.73,421664,0
+DIHP.US,D,20240830,000000,27.81,27.84,27.6299,27.79,367704,0
+DIHP.US,D,20240903,000000,27.56,27.59,27.17,27.22,774090,0
+DIHP.US,D,20240904,000000,27.04,27.225,27.03,27.085,485178,0
+DIHP.US,D,20240905,000000,27.04,27.105,26.93,27.01,384722,0
+DIHP.US,D,20240906,000000,26.915,27,26.47,26.515,384523,0
+DIHP.US,D,20240909,000000,26.68,26.82,26.67,26.72,806070,0
+DIHP.US,D,20240910,000000,26.69,26.69,26.4,26.63,557215,0
+DIHP.US,D,20240911,000000,26.69,26.81,26.37,26.795,690695,0
+DIHP.US,D,20240912,000000,26.83,27.06,26.76,27.06,457999,0
+DIHP.US,D,20240913,000000,27.09,27.205,27.055,27.11,314197,0
+DIHP.US,D,20240916,000000,27.19,27.305,27.14,27.3,601328,0
+DIHP.US,D,20240917,000000,27.19,27.19,26.96,27.05,445875,0
+DIHP.US,D,20240918,000000,27.05,27.26,26.894,26.93,350494,0
+DIHP.US,D,20240919,000000,27.45,27.53,27.28,27.47,397213,0
+DIHP.US,D,20240920,000000,27.26,27.29,27.075,27.165,293036,0
+DIHP.US,D,20240923,000000,27.25,27.33,27.215,27.3,299358,0
+DIHP.US,D,20240924,000000,27.41,27.53,27.3,27.51,341711,0
+DIHP.US,D,20240925,000000,27.56,27.56,27.37,27.39,320683,0
+DIHP.US,D,20240926,000000,27.86,27.98,27.7776,27.94,332026,0
+DIHP.US,D,20240927,000000,27.9,27.99,27.75,27.79,385099,0
+DIHP.US,D,20240930,000000,27.73,27.8,27.55,27.7,651396,0
+DIHP.US,D,20241001,000000,27.69,27.69,27.4299,27.57,326993,0
+DIHP.US,D,20241002,000000,27.455,27.55,27.394676,27.51,307280,0
+DIHP.US,D,20241003,000000,27.28,27.32,27.165,27.28,468135,0
+DIHP.US,D,20241004,000000,27.26,27.4,27.245,27.4,516769,0
+DIHP.US,D,20241007,000000,27.34,27.36,27.165,27.25,306951,0
+DIHP.US,D,20241008,000000,27.205,27.2552,27.145,27.225,351871,0
+DIHP.US,D,20241009,000000,27.08,27.2959,27.0609,27.28,310381,0
+DIHP.US,D,20241010,000000,27.16,27.24,27.07,27.23,473333,0
+DIHP.US,D,20241011,000000,27.22,27.385,27.2185,27.34,373803,0
+DIHP.US,D,20241014,000000,27.3,27.44,27.27,27.415,325745,0
+DIHP.US,D,20241015,000000,27.33,27.33,26.9,26.92,323087,0
+DIHP.US,D,20241016,000000,26.95,26.975,26.91,26.94,416432,0
+DIHP.US,D,20241017,000000,27.02,27.02,26.905,26.94,524746,0
+DIHP.US,D,20241018,000000,27.015,27.07,26.9737,27.06,358693,0
+DIHP.US,D,20241021,000000,26.92,26.96,26.74,26.775,388343,0
+DIHP.US,D,20241022,000000,26.6,26.65,26.57,26.625,319162,0
+DIHP.US,D,20241023,000000,26.39,26.45,26.26,26.39,448109,0
+DIHP.US,D,20241024,000000,26.6,26.6,26.4202,26.56,675042,0
+DIHP.US,D,20241025,000000,26.58,26.625,26.415,26.465,449893,0
+DIHP.US,D,20241028,000000,26.54,26.66,26.53,26.63,385959,0
+DIHP.US,D,20241029,000000,26.54,26.599,26.47,26.52,592383,0
+DIHP.US,D,20241030,000000,26.29,26.465,26.28,26.36,407723,0
+DIHP.US,D,20241031,000000,26.24,26.24,25.9297,26.125,522929,0
+DIHP.US,D,20241101,000000,26.27,26.3,26.1322,26.16,401399,0
+DIHP.US,D,20241104,000000,26.26,26.36,26.165,26.18,601997,0
+DIHP.US,D,20241105,000000,26.25,26.4299,26.2386,26.4,372260,0
+DIHP.US,D,20241106,000000,26.07,26.1,25.8649,26.075,465324,0
+DIHP.US,D,20241107,000000,26.38,26.515,26.33,26.5,506532,0
+DIHP.US,D,20241108,000000,26.26,26.26,26.065,26.19,436884,0
+DIHP.US,D,20241111,000000,26.2,26.235,26.13,26.15,487233,0
+DIHP.US,D,20241112,000000,25.915,25.92,25.605,25.75,499458,0
+DIHP.US,D,20241113,000000,25.63,25.66,25.4401,25.62,731181,0
+DIHP.US,D,20241114,000000,25.7601,25.8058,25.59,25.625,624077,0
+DIHP.US,D,20241115,000000,25.51,25.56,25.4101,25.465,580564,0
+DIHP.US,D,20241118,000000,25.45,25.68,25.45,25.65,500847,0
+DIHP.US,D,20241119,000000,25.47,25.66,25.438,25.66,793633,0
+DIHP.US,D,20241120,000000,25.5,25.535,25.36,25.53,1262545,0
+DIHP.US,D,20241121,000000,25.48,25.6,25.4201,25.58,446825,0
+DIHP.US,D,20241122,000000,25.625,25.78,25.59,25.75,543566,0
+DIHP.US,D,20241125,000000,25.9599,25.9599,25.7752,25.85,573257,0
+DIHP.US,D,20241126,000000,25.7792,25.81,25.63,25.72,672365,0
+DIHP.US,D,20241127,000000,25.87,25.93,25.8,25.89,695428,0
+DIHP.US,D,20241129,000000,26.0057,26.22,25.99,26.22,192610,0
+DIHP.US,D,20241202,000000,26.225,26.35,26.1027,26.315,702439,0
+DIHP.US,D,20241203,000000,26.4867,26.545,26.395,26.49,749645,0
+DIHP.US,D,20241204,000000,26.58,26.58,26.45,26.485,436742,0
+DIHP.US,D,20241205,000000,26.6187,26.65,26.555,26.605,547688,0
+DIHP.US,D,20241206,000000,26.6557,26.67,26.52,26.55,399125,0
+DIHP.US,D,20241209,000000,26.72,26.7654,26.5636,26.57,534166,0
+DIHP.US,D,20241210,000000,26.45,26.49,26.31,26.31,529249,0
+DIHP.US,D,20241211,000000,26.44,26.52,26.4,26.5,388449,0
+DIHP.US,D,20241212,000000,26.35,26.44,26.22,26.22,586160,0
+DIHP.US,D,20241213,000000,26.23,26.26,26.075,26.155,781271,0
+DIHP.US,D,20241216,000000,26.03,26.135,26,26.035,498431,0
+DIHP.US,D,20241217,000000,25.8519,25.9599,25.8399,25.85,670760,0
+DIHP.US,D,20241218,000000,25.83,25.885,25.205,25.225,756558,0
+DIHP.US,D,20241219,000000,25.355,25.38,25.14,25.165,1597078,0
+DIHP.US,D,20241220,000000,24.9399,25.3299,24.92,25.15,1282494,0
+DIHP.US,D,20241223,000000,25.14,25.285,25.045,25.27,928990,0
+DIHP.US,D,20241224,000000,25.1601,25.33,25.1601,25.32,390924,0
+DIHP.US,D,20241226,000000,25.36,25.4799,25.3399,25.42,804705,0
+DIHP.US,D,20241227,000000,25.3829,25.475,25.32,25.43,789021,0
+DIHP.US,D,20241230,000000,25.22,25.33,25.12,25.22,807026,0
+DIHP.US,D,20241231,000000,25.3,25.3472,25.17,25.23,1112308,0
+DIHP.US,D,20250102,000000,25.3104,25.37,25.14,25.22,1686725,0
+DIHP.US,D,20250103,000000,25.25,25.335,25.175,25.315,863572,0
+DIHP.US,D,20250106,000000,25.4896,25.66,25.465,25.495,686860,0
+DIHP.US,D,20250107,000000,25.7,25.73,25.469,25.51,598049,0
+DIHP.US,D,20250108,000000,25.35,25.51,25.3,25.5,1101770,0
+DIHP.US,D,20250110,000000,25.34,25.37,25.13,25.175,859608,0
+DIHP.US,D,20250113,000000,24.92,25.105,24.92,25.1,1329412,0
+DIHP.US,D,20250114,000000,25.1,25.1872,25.015,25.15,798124,0
+DIHP.US,D,20250115,000000,25.4,25.44,25.2823,25.35,774746,0
+DIHP.US,D,20250116,000000,25.42,25.59,25.37,25.49,688544,0
+DIHP.US,D,20250117,000000,25.5899,25.7,25.55,25.595,567408,0
+DIHP.US,D,20250121,000000,25.832,26.08,25.832,26.08,870520,0
+DIHP.US,D,20250122,000000,26.1,26.15,26.025,26.03,469647,0
+DIHP.US,D,20250123,000000,26.05,26.23,26.045,26.21,595840,0
+DIHP.US,D,20250124,000000,26.31,26.4,26.25,26.31,493338,0
+DIHP.US,D,20250127,000000,26.23,26.33,26.165,26.33,661125,0
+DIHP.US,D,20250128,000000,26.3,26.33,26.1152,26.275,517085,0
+DIHP.US,D,20250129,000000,26.3075,26.3782,26.23,26.31,521012,0
+DIHP.US,D,20250130,000000,26.54,26.72,26.48,26.59,540895,0
+DIHP.US,D,20250131,000000,26.57,26.665,26.31,26.31,578271,0
+DIHP.US,D,20250203,000000,25.97,26.215,25.8623,26.09,403166,0
+DIHP.US,D,20250204,000000,26.28,26.45,26.2372,26.415,499720,0
+DIHP.US,D,20250205,000000,26.61,26.73,26.55,26.71,428667,0
+DIHP.US,D,20250206,000000,26.76,26.825,26.71,26.77,606104,0
+DIHP.US,D,20250207,000000,26.775,26.8,26.49,26.53,485135,0
+DIHP.US,D,20250210,000000,26.705,26.7699,26.68,26.76,349719,0
+DIHP.US,D,20250211,000000,26.6301,26.915,26.6301,26.86,363863,0
+DIHP.US,D,20250212,000000,26.66,26.99,26.66,26.925,607675,0
+DIHP.US,D,20250213,000000,27.02,27.29,27,27.275,1160653,0
+DIHP.US,D,20250214,000000,27.39,27.44,27.25,27.25,483771,0
+DIHP.US,D,20250218,000000,27.39,27.4484,27.35,27.4,478013,0
+DIHP.US,D,20250219,000000,27.19,27.26,27.14,27.23,482558,0
+DIHP.US,D,20250220,000000,27.1745,27.39,27.1745,27.335,463076,0
+DIHP.US,D,20250221,000000,27.3867,27.3867,27.13,27.18,473482,0
+DIHP.US,D,20250224,000000,27.27,27.34,27.12,27.175,399638,0
+DIHP.US,D,20250225,000000,27.41,27.42,27.23,27.33,566332,0
+DIHP.US,D,20250226,000000,27.2052,27.47,27.2052,27.27,459858,0
+DIHP.US,D,20250227,000000,27.13,27.21,26.94,26.94,445104,0
+DIHP.US,D,20250228,000000,26.8601,26.995,26.74,26.99,550970,0
+DIHP.US,D,20250303,000000,27.51,27.55,27.07,27.205,742652,0
+DIHP.US,D,20250304,000000,26.97,27.4599,26.815,27.18,752611,0
+DIHP.US,D,20250305,000000,27.465,27.725,27.42,27.67,694388,0
+DIHP.US,D,20250306,000000,27.4937,27.74,27.445,27.485,499688,0
+DIHP.US,D,20250307,000000,27.4901,27.795,27.4901,27.77,473289,0
+DIHP.US,D,20250310,000000,27.465,27.51,27.075,27.26,386317,0
+DIHP.US,D,20250311,000000,27.26,27.32,26.943,27.14,532277,0
+DIHP.US,D,20250312,000000,27.2,27.345,27.0702,27.285,496335,0
+DIHP.US,D,20250313,000000,27.16,27.2104,27.03,27.105,462851,0
+DIHP.US,D,20250314,000000,27.33,27.58,27.315,27.57,461283,0
+DIHP.US,D,20250317,000000,27.68,27.88,27.63,27.85,474887,0
+DIHP.US,D,20250318,000000,27.75,27.82,27.65,27.795,523552,0
+DIHP.US,D,20250319,000000,27.6571,27.89,27.63,27.815,780360,0
+DIHP.US,D,20250320,000000,27.48,27.66,27.48,27.62,676497,0
+DIHP.US,D,20250321,000000,27.43,27.505,27.355,27.475,372009,0
+DIHP.US,D,20250324,000000,27.49,27.525,27.39,27.49,317715,0
+DIHP.US,D,20250325,000000,27.5704,27.605,27.4734,27.525,384823,0
+DIHP.US,D,20250326,000000,27.41,27.48,27.21,27.26,444565,0
+DIHP.US,D,20250327,000000,27.24,27.37,27.2151,27.31,562216,0
+DIHP.US,D,20250328,000000,27.24,27.305,27.075,27.12,480335,0
+DIHP.US,D,20250331,000000,26.79,27.01,26.725,26.94,756607,0
+DIHP.US,D,20250401,000000,26.96,27.075,26.84,27.01,627080,0
+DIHP.US,D,20250402,000000,26.8495,27.0656,26.8,27.045,425863,0
+DIHP.US,D,20250403,000000,26.93,26.9781,26.585,26.59,594392,0
+DIHP.US,D,20250404,000000,25.73,25.73,24.97,24.97,882958,0
+DIHP.US,D,20250407,000000,24.16,25.23,24.0012,24.36,1374330,0
+DIHP.US,D,20250408,000000,25.17,25.22,24.06,24.32,1190741,0
+DIHP.US,D,20250409,000000,24.43,26.09,24.23,25.96,805022,0
+DIHP.US,D,20250410,000000,25.5999,25.71,25.06,25.57,718953,0
+DIHP.US,D,20250411,000000,25.81,26.33,25.7,26.27,605185,0
+DIHP.US,D,20250414,000000,26.42,26.6587,26.317,26.53,450584,0
+DIHP.US,D,20250415,000000,26.545,26.7917,26.545,26.68,415666,0
+DIHP.US,D,20250416,000000,26.6821,26.855,26.53,26.615,450832,0
+DIHP.US,D,20250417,000000,26.84,27.065,26.82,26.94,553415,0
+DIHP.US,D,20250421,000000,27.02,27.02,26.6201,26.78,589779,0
+DIHP.US,D,20250422,000000,27.075,27.4,27.0668,27.27,422318,0
+DIHP.US,D,20250423,000000,27.41,27.5442,27.18,27.23,460027,0
+DIHP.US,D,20250424,000000,27.33,27.6,27.3299,27.57,450785,0
+DIHP.US,D,20250425,000000,27.49,27.59,27.39,27.55,325788,0
+DIHP.US,D,20250428,000000,27.58,27.7934,27.56,27.75,468157,0
+DIHP.US,D,20250429,000000,27.705,27.8471,27.705,27.78,335521,0
+DIHP.US,D,20250430,000000,27.65,27.867,27.5301,27.81,361371,0
+DIHP.US,D,20250501,000000,27.8,27.86,27.6735,27.73,380735,0
+DIHP.US,D,20250502,000000,28.15,28.24,28.09,28.175,421316,0
+DIHP.US,D,20250505,000000,28.225,28.3,28.215,28.225,465112,0
+DIHP.US,D,20250506,000000,28.24,28.32,28.1831,28.24,411427,0
+DIHP.US,D,20250507,000000,28.0869,28.2846,28.0718,28.17,467814,0
+DIHP.US,D,20250508,000000,28.24,28.26,28.07,28.09,303020,0
+DIHP.US,D,20250509,000000,28.3064,28.32,28.18,28.24,354367,0
+DIHP.US,D,20250512,000000,28.2701,28.37,28.15,28.36,367168,0
+DIHP.US,D,20250513,000000,28.32,28.48,28.3192,28.41,329354,0
+DIHP.US,D,20250514,000000,28.4699,28.51,28.22,28.24,324302,0
+DIHP.US,D,20250515,000000,28.385,28.535,28.3714,28.52,366277,0
+DIHP.US,D,20250516,000000,28.52,28.65,28.4635,28.62,298838,0
+DIHP.US,D,20250519,000000,28.61,28.86,28.6,28.83,268333,0
+DIHP.US,D,20250520,000000,28.92,29.04,28.917,29.025,418202,0
+DIHP.US,D,20250521,000000,29.053,29.125,28.81,28.81,319336,0
+DIHP.US,D,20250522,000000,28.68,28.89,28.68,28.81,354843,0
+DIHP.US,D,20250523,000000,28.66,28.9459,28.54,28.88,350829,0
+DIHP.US,D,20250527,000000,29.27,29.33,29.2339,29.3,371773,0
+DIHP.US,D,20250528,000000,29.0644,29.1099,28.9731,29.015,375725,0
+DIHP.US,D,20250529,000000,29.0407,29.18,29.005,29.135,2256462,0
+DIHP.US,D,20250530,000000,29.12,29.195,28.9654,29.16,344426,0
+DIHP.US,D,20250602,000000,29.27,29.515,29.19,29.515,432810,0
+DIHP.US,D,20250603,000000,29.18,29.3,29.14,29.265,410451,0
+DIHP.US,D,20250604,000000,29.3799,29.47,29.335,29.39,397225,0
+DIHP.US,D,20250605,000000,29.36,29.51,29.3,29.37,382489,0
+DIHP.US,D,20250606,000000,29.41,29.43,29.31,29.36,321188,0
+DIHP.US,D,20250609,000000,29.39,29.49,29.35,29.41,303574,0
+DIHP.US,D,20250610,000000,29.4736,29.52,29.4,29.475,307624,0
+DIHP.US,D,20250611,000000,29.52,29.6,29.48,29.49,476693,0
+DIHP.US,D,20250612,000000,29.69,29.745,29.64,29.735,1173481,0
+DIHP.US,D,20250613,000000,29.46,29.56,29.3413,29.41,358843,0
+DIHP.US,D,20250616,000000,29.5917,29.6981,29.43,29.43,306829,0
+DIHP.US,D,20250617,000000,29.3448,29.38,29.105,29.11,417831,0
+DIHP.US,D,20250618,000000,29.2,29.3,29.1,29.12,350652,0
+DIHP.US,D,20250620,000000,29.0868,29.13,28.85,28.86,393293,0
+DIHP.US,D,20250623,000000,28.74,29.09,28.7,29.08,520059,0
+DIHP.US,D,20250624,000000,28.8808,29.0481,28.8499,29.005,360964,0
+DIHP.US,D,20250625,000000,28.7666,28.88,28.7666,28.86,559835,0
+DIHP.US,D,20250626,000000,29.0407,29.195,29.04,29.18,527590,0
+DIHP.US,D,20250627,000000,29.305,29.49,29.2624,29.4,367866,0
+DIHP.US,D,20250630,000000,29.355,29.505,29.3135,29.49,489512,0
+DIHP.US,D,20250701,000000,29.4004,29.52,29.39,29.48,367773,0
+DIHP.US,D,20250702,000000,29.405,29.6,29.34,29.6,372159,0
+DIHP.US,D,20250703,000000,29.5117,29.5871,29.4884,29.55,289473,0
+DIHP.US,D,20250707,000000,29.3407,29.4155,29.1644,29.25,584811,0
+DIHP.US,D,20250708,000000,29.2381,29.47,29.2381,29.44,783417,0
+DIHP.US,D,20250709,000000,29.5295,29.6076,29.4499,29.6,376028,0
+DIHP.US,D,20250710,000000,29.54,29.66,29.5,29.63,349645,0
+DIHP.US,D,20250711,000000,29.4,29.4467,29.3467,29.4,435785,0
+DIHP.US,D,20250714,000000,29.28,29.41,29.28,29.385,380992,0
+DIHP.US,D,20250715,000000,29.32,29.38,29.0612,29.07,326868,0
+DIHP.US,D,20250716,000000,29.05,29.2,28.9708,29.19,398839,0
+DIHP.US,D,20250717,000000,29.11,29.1977,29.085,29.19,304204,0
+DIHP.US,D,20250718,000000,29.23,29.29,29.05,29.075,337284,0
+DIHP.US,D,20250721,000000,29.185,29.3452,29.15,29.21,376025,0
+DIHP.US,D,20250722,000000,29.25,29.41,29.2,29.385,357231,0
+DIHP.US,D,20250723,000000,29.74,30.0199,29.72,30.005,490307,0
+DIHP.US,D,20250724,000000,29.85,29.94,29.82,29.82,293842,0
+DIHP.US,D,20250725,000000,29.57,29.76,29.5501,29.76,278190,0
+DIHP.US,D,20250728,000000,29.42,29.47,29.2405,29.28,288041,0
+DIHP.US,D,20250729,000000,29.25,29.29,29.1947,29.23,372687,0
+DIHP.US,D,20250730,000000,29.16,29.19,28.8901,29,530752,0
+DIHP.US,D,20250731,000000,28.85,28.89,28.635,28.7,425965,0
+DIHP.US,D,20250801,000000,28.6662,28.73,28.535,28.69,434762,0
+DIHP.US,D,20250804,000000,28.95,29.0476,28.93,29.045,389114,0
+DIHP.US,D,20250805,000000,29.05,29.095,28.97,29.055,743235,0
+DIHP.US,D,20250806,000000,29.13,29.17,29.07,29.12,352870,0
+DIHP.US,D,20250807,000000,29.3846,29.4,29.1714,29.3,441413,0
+DIHP.US,D,20250808,000000,29.37,29.48,29.37,29.42,309698,0
+DIHP.US,D,20250811,000000,29.33,29.377,29.27,29.31,310711,0
+DIHP.US,D,20250812,000000,29.3875,29.66,29.38,29.63,314844,0
+DIHP.US,D,20250813,000000,29.8,29.86,29.78,29.86,1330809,0
+DIHP.US,D,20250814,000000,29.7,29.7981,29.6708,29.79,353494,0
+DIHP.US,D,20250815,000000,29.93,29.9899,29.92,29.95,387154,0
+DIHP.US,D,20250818,000000,29.94,29.98,29.88,29.98,397486,0
+DIHP.US,D,20250819,000000,30.0244,30.0899,29.96,30,613544,0
+DIHP.US,D,20250820,000000,30.06,30.1099,30,30.07,343930,0
+DIHP.US,D,20250821,000000,29.95,30,29.9,29.97,334592,0
+DIHP.US,D,20250822,000000,30.0528,30.449,30.04,30.395,414995,0
+DIHP.US,D,20250825,000000,30.25,30.26,29.9872,29.99,262286,0
+DIHP.US,D,20250826,000000,29.95,30.01,29.92,29.995,373255,0
+DIHP.US,D,20250827,000000,29.82,30.02,29.79,30.01,368902,0
+DIHP.US,D,20250828,000000,30.04,30.125,30.02,30.095,352376,0
+DIHP.US,D,20250829,000000,29.94,29.9799,29.9,29.945,355223,0
+DIHP.US,D,20250902,000000,29.56,29.715,29.5,29.69,322487,0
+DIHP.US,D,20250903,000000,29.7171,29.8,29.6898,29.79,351343,0
+DIHP.US,D,20250904,000000,29.8398,29.97,29.82,29.97,291743,0
+DIHP.US,D,20250905,000000,30.21,30.29,30.04,30.12,394107,0
+DIHP.US,D,20250908,000000,30.285,30.38,30.2135,30.362,413675,0
+DIHP.US,D,20250909,000000,30.2692,30.325,30.2,30.26,615571,0
+DIHP.US,D,20250910,000000,30.3,30.34,30.2,30.23,543469,0
+DIHP.US,D,20250911,000000,30.345,30.56,30.32,30.55,790453,0
+DIHP.US,D,20250912,000000,30.455,30.47,30.35,30.41,526168,0
+DIHP.US,D,20250915,000000,30.49,30.6,30.46,30.57,699857,0
+DIHP.US,D,20250916,000000,30.59,30.6,30.475,30.58,661062,0
+DIHP.US,D,20250917,000000,30.4601,30.7199,30.33,30.46,581596,0
+DIHP.US,D,20250918,000000,30.495,30.63,30.4468,30.59,570028,0
+DIHP.US,D,20250919,000000,30.46,30.5,30.375,30.44,659358,0
+DIHP.US,D,20250922,000000,30.49,30.59,30.415,30.56,369316,0
+DIHP.US,D,20250923,000000,30.55,30.55,30.35,30.385,329062,0
+DIHP.US,D,20250924,000000,30.0915,30.2551,30.0915,30.14,353152,0
+DIHP.US,D,20250925,000000,29.9821,30.01,29.84,29.96,511409,0
+DIHP.US,D,20250926,000000,30,30.085,29.98,30.07,472627,0
+DIHP.US,D,20250929,000000,30.21,30.2665,30.1809,30.24,311561,0
+DIHP.US,D,20250930,000000,30.19,30.42,30.16,30.395,354554,0
+DIHP.US,D,20251001,000000,30.6,30.73,30.5,30.68,969742,0
+DIHP.US,D,20251002,000000,30.77,30.77,30.55,30.71,355338,0
+DIHP.US,D,20251003,000000,30.8605,30.99,30.84,30.92,315088,0
+DIHP.US,D,20251006,000000,31.06,31.13,31.02,31.035,393128,0
+DIHP.US,D,20251007,000000,30.93,30.93,30.74,30.75,753853,0
+DIHP.US,D,20251008,000000,30.81,30.9,30.795,30.87,398101,0
+DIHP.US,D,20251009,000000,30.93,30.93,30.5501,30.62,495380,0
+DIHP.US,D,20251010,000000,30.5309,30.55,30.1002,30.11,511061,0
+DIHP.US,D,20251013,000000,30.245,30.4,30.215,30.33,459472,0
+DIHP.US,D,20251014,000000,30.17,30.6,30.14,30.5,413706,0
+DIHP.US,D,20251015,000000,30.67,30.79,30.56,30.71,472361,0
+DIHP.US,D,20251016,000000,30.865,30.99,30.76,30.845,465725,0
+DIHP.US,D,20251017,000000,30.74,30.95,30.73,30.92,360016,0
+DIHP.US,D,20251020,000000,31.07,31.16,31.04,31.13,257183,0
+DIHP.US,D,20251021,000000,30.94,30.98,30.85,30.86,439385,0
+DIHP.US,D,20251022,000000,30.8467,30.9498,30.7401,30.86,370167,0
+DIHP.US,D,20251023,000000,30.92,31.05,30.92,31.02,379609,0
+DIHP.US,D,20251024,000000,31.02,31.05,30.97,30.98,430270,0
+DIHP.US,D,20251027,000000,31.0457,31.155,31.0457,31.13,444549,0
+DIHP.US,D,20251028,000000,31.06,31.13,31.015,31.03,540797,0
+DIHP.US,D,20251029,000000,31.065,31.065,30.71,30.82,475137,0
+DIHP.US,D,20251030,000000,30.69,30.85,30.65,30.74,449742,0
+DIHP.US,D,20251031,000000,30.73,30.73,30.575,30.695,548929,0
+DIHP.US,D,20251103,000000,30.66,30.7,30.57,30.685,540651,0
+DIHP.US,D,20251104,000000,30.35,30.51,30.31,30.35,366056,0
+DIHP.US,D,20251105,000000,30.405,30.66,30.395,30.601,492492,0
+DIHP.US,D,20251106,000000,30.6,30.62,30.42,30.49,589814,0
+DIHP.US,D,20251107,000000,30.44,30.66,30.36,30.66,374343,0
+DIHP.US,D,20251110,000000,30.86,31.03,30.785,31.02,344459,0
+DIHP.US,D,20251111,000000,31.149,31.295,31.1,31.26,318253,0
+DIHP.US,D,20251112,000000,31.31,31.468,31.31,31.435,465512,0
+DIHP.US,D,20251113,000000,31.38,31.415,31.1,31.13,696117,0
+DIHP.US,D,20251114,000000,30.93,31.18,30.87,31.115,423914,0
+DIHP.US,D,20251117,000000,30.94,31.0499,30.68,30.79,604767,0
+DIHP.US,D,20251118,000000,30.49,30.6467,30.36,30.565,587872,0
+DIHP.US,D,20251119,000000,30.5,30.605,30.315,30.44,854300,0
+DIHP.US,D,20251120,000000,30.65,30.68,30.04,30.04,729322,0
+DIHP.US,D,20251121,000000,30.305,30.6,30.2359,30.53,724625,0
+DIHP.US,D,20251124,000000,30.48,30.605,30.42,30.565,610832,0
+DIHP.US,D,20251125,000000,30.64,30.91,30.58,30.875,887411,0
+DIHP.US,D,20251126,000000,31.0218,31.2599,31,31.19,473937,0
+DIHP.US,D,20251128,000000,31.1659,31.325,31.1634,31.32,182540,0
+DIHP.US,D,20251201,000000,31.18,31.24,31.09,31.09,412197,0
+DIHP.US,D,20251202,000000,31.16,31.2,31.05,31.16,442595,0
+DIHP.US,D,20251203,000000,31.25,31.395,31.235,31.39,547651,0
+DIHP.US,D,20251204,000000,31.51,31.519,31.36,31.41,504151,0
+DIHP.US,D,20251205,000000,31.46,31.53,31.35,31.375,428261,0
+DIHP.US,D,20251208,000000,31.36,31.3799,31.23,31.28,447599,0
+DIHP.US,D,20251209,000000,31.33,31.4091,31.2266,31.24,363266,0
+DIHP.US,D,20251210,000000,31.24,31.5965,31.23,31.54,569800,0
+DIHP.US,D,20251211,000000,31.585,31.7383,31.54,31.68,500478,0
+DIHP.US,D,20251212,000000,31.67,31.69,31.365,31.48,535396,0
+DIHP.US,D,20251215,000000,31.715,31.73,31.58,31.68,458354,0
+DIHP.US,D,20251216,000000,31.49,31.52,31.315,31.4,632660,0
+DIHP.US,D,20251217,000000,31.34,31.38,31.145,31.151,585206,0
+DIHP.US,D,20251218,000000,31.394,31.52,31.2913,31.355,650407,0
+DIHP.US,D,20251219,000000,31.42,31.6061,31.42,31.495,574663,0
+DIHP.US,D,20251222,000000,31.56,31.645,31.53,31.635,576591,0
+DIHP.US,D,20251223,000000,31.825,31.86,31.77,31.83,579651,0
+DIHP.US,D,20251224,000000,31.835,31.87,31.75,31.84,212662,0
+DIHP.US,D,20251226,000000,31.87,31.9,31.81,31.9,457152,0
+DIHP.US,D,20251229,000000,31.69,31.8,31.67,31.745,498589,0
+DIHP.US,D,20251230,000000,31.86,31.91,31.8,31.82,470685,0
+DIHP.US,D,20251231,000000,31.7499,31.78,31.65,31.665,365806,0
+DIHP.US,D,20260102,000000,31.91,32.01,31.83,32.005,579559,0
+DIHP.US,D,20260105,000000,32.07,32.315,32.0201,32.295,516358,0
+DIHP.US,D,20260106,000000,32.31,32.4464,32.3,32.39,491437,0
+DIHP.US,D,20260107,000000,32.37,32.4187,32.2815,32.34,423035,0
+DIHP.US,D,20260108,000000,32.215,32.38,32.215,32.37,481325,0
+DIHP.US,D,20260109,000000,32.5,32.7255,32.47,32.69,378520,0
+DIHP.US,D,20260112,000000,32.81,32.9,32.8,32.9,384229,0
+DIHP.US,D,20260113,000000,32.7283,32.7283,32.59,32.68,548739,0
+DIHP.US,D,20260114,000000,32.8199,32.855,32.73,32.845,596327,0
+DIHP.US,D,20260115,000000,32.845,32.91,32.74,32.75,496881,0
+DIHP.US,D,20260116,000000,32.78,32.835,32.675,32.82,598753,0
+DIHP.US,D,20260120,000000,32.4235,32.65,32.4,32.47,496582,0
+DIHP.US,D,20260121,000000,32.53,32.815,32.4,32.72,648154,0
+DIHP.US,D,20260122,000000,32.86,32.9399,32.775,32.88,504754,0
+DIHP.US,D,20260123,000000,32.805,33.15,32.7999,33.12,475906,0
+DIHP.US,D,20260126,000000,33.33,33.415,33.2633,33.28,453894,0
+DIHP.US,D,20260127,000000,33.589,33.82,33.47,33.755,878204,0
+DIHP.US,D,20260128,000000,33.51,33.585,33.31,33.5,1248177,0
+DIHP.US,D,20260129,000000,33.73,33.7465,33.225,33.57,643325,0
+DIHP.US,D,20260130,000000,33.34,33.435,33.03,33.14,450490,0
+DIHP.US,D,20260202,000000,33.245,33.35,33.19,33.32,407517,0
+DIHP.US,D,20260203,000000,33.3,33.41,33.1058,33.365,591355,0
+DIHP.US,D,20260204,000000,33.65,33.7423,33.37,33.52,844606,0
+DIHP.US,D,20260205,000000,33.23,33.415,33.13,33.13,757560,0
+DIHP.US,D,20260206,000000,33.52,33.845,33.52,33.82,413944,0
+DIHP.US,D,20260209,000000,34.0599,34.305,33.99,34.28,453561,0
+DIHP.US,D,20260210,000000,34.4583,34.4665,34.36,34.36,456737,0
+DIHP.US,D,20260211,000000,34.48,34.665,34.37,34.61,1052605,0
+DIHP.US,D,20260212,000000,34.56,34.59,34.215,34.29,596161,0
+DIHP.US,D,20260213,000000,34.395,34.5999,34.255,34.56,465107,0
+DIHP.US,D,20260217,000000,34.37,34.615,34.17,34.575,682654,0
+DIHP.US,D,20260218,000000,34.56,34.76,34.5201,34.59,425245,0

daily/us/nyse etfs/1/dmay.us.txt

@@ -0,0 +1,1444 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DMAY.US,D,20200519,000000,30.85,30.93,30.665,30.68,87987,0
+DMAY.US,D,20200520,000000,30.85,30.92,30.748,30.8142,30231,0
+DMAY.US,D,20200521,000000,30.89,30.91,30.77,30.77,26607,0
+DMAY.US,D,20200522,000000,30.75,30.75,30.73,30.7348,2508,0
+DMAY.US,D,20200526,000000,31.05,31.06,30.8857,30.8857,2388,0
+DMAY.US,D,20200527,000000,30.82,31.05,30.82,31.005,5904,0
+DMAY.US,D,20200528,000000,31.1499,31.16,30.97,30.97,8235,0
+DMAY.US,D,20200529,000000,30.96,31.009,30.96,30.999,419,0
+DMAY.US,D,20200601,000000,31.0287,31.0287,31.0287,31.0287,33,0
+DMAY.US,D,20200602,000000,31.14,31.17,31.1221,31.1221,2155,0
+DMAY.US,D,20200603,000000,31.3181,31.3181,31.2184,31.2184,1124,0
+DMAY.US,D,20200604,000000,31.29,31.29,31.2188,31.2188,1414,0
+DMAY.US,D,20200605,000000,31.505,31.505,31.4537,31.4537,403,0
+DMAY.US,D,20200608,000000,31.54,31.55,31.485,31.492,1467,0
+DMAY.US,D,20200609,000000,31.51,31.51,31.425,31.469,2415,0
+DMAY.US,D,20200610,000000,31.385,31.57,31.35,31.4389,3029,0
+DMAY.US,D,20200611,000000,31.12,31.12,30.7,30.7102,5512,0
+DMAY.US,D,20200612,000000,31.04,31.05,30.7,30.8256,16057,0
+DMAY.US,D,20200615,000000,30.715,31.01,30.715,30.868,7741,0
+DMAY.US,D,20200616,000000,31.31,31.31,31.0122,31.0122,2178,0
+DMAY.US,D,20200617,000000,31.23,31.23,31.025,31.1279,8128,0
+DMAY.US,D,20200618,000000,31.129,31.129,31.0336,31.0336,2449,0
+DMAY.US,D,20200619,000000,31.06,31.06,30.9939,30.9939,157,0
+DMAY.US,D,20200622,000000,31.06,31.1,31.0387,31.0387,806,0
+DMAY.US,D,20200623,000000,31.2,31.28,31.2,31.2328,2707,0
+DMAY.US,D,20200624,000000,31,31,30.89,30.975,14723,0
+DMAY.US,D,20200625,000000,31.1,31.1,31.1,31.1,283,0
+DMAY.US,D,20200626,000000,30.94,30.95,30.7711,30.7711,37987,0
+DMAY.US,D,20200629,000000,30.9821,31.03,30.8,30.937,3153,0
+DMAY.US,D,20200630,000000,31.155,31.2,31.1,31.1811,1429,0
+DMAY.US,D,20200701,000000,31.21,31.296,31.21,31.2218,2335,0
+DMAY.US,D,20200702,000000,31.46,31.46,31.3131,31.334,2447,0
+DMAY.US,D,20200706,000000,31.51,31.51,31.4244,31.4244,410,0
+DMAY.US,D,20200707,000000,31.3723,31.3723,31.3723,31.3723,120,0
+DMAY.US,D,20200708,000000,31.448,31.448,31.4099,31.4099,228,0
+DMAY.US,D,20200709,000000,31.35,31.35,31.3123,31.3123,818,0
+DMAY.US,D,20200710,000000,31.4182,31.4182,31.4182,31.4182,52,0
+DMAY.US,D,20200713,000000,31.44,31.44,31.2531,31.2531,1025,0
+DMAY.US,D,20200714,000000,31.401,31.46,31.401,31.4274,40216,0
+DMAY.US,D,20200715,000000,31.4926,31.59,31.4926,31.58,18228,0
+DMAY.US,D,20200716,000000,31.42,31.4913,31.42,31.4913,334,0
+DMAY.US,D,20200717,000000,31.57,31.63,31.5348,31.5348,3616,0
+DMAY.US,D,20200720,000000,31.6507,31.6507,31.6507,31.6507,161,0
+DMAY.US,D,20200721,000000,31.81,31.81,31.685,31.685,5366,0
+DMAY.US,D,20200722,000000,31.6934,31.6934,31.6934,31.6934,101,0
+DMAY.US,D,20200723,000000,31.77,31.79,31.565,31.5757,5909,0
+DMAY.US,D,20200724,000000,31.4101,31.619,31.4101,31.619,5230,0
+DMAY.US,D,20200727,000000,31.5999,31.5999,31.5999,31.5999,31,0
+DMAY.US,D,20200728,000000,31.6999,31.6999,31.5345,31.5345,1075,0
+DMAY.US,D,20200729,000000,31.69,31.749,31.69,31.735,2392,0
+DMAY.US,D,20200730,000000,31.535,31.679,31.535,31.6209,671,0
+DMAY.US,D,20200731,000000,31.63,31.739,31.59,31.731,21192,0
+DMAY.US,D,20200803,000000,31.735,31.7553,31.735,31.7553,201,0
+DMAY.US,D,20200804,000000,31.73,31.83,31.73,31.7893,1503,0
+DMAY.US,D,20200805,000000,31.91,31.91,31.845,31.845,2356,0
+DMAY.US,D,20200806,000000,31.89,31.91,31.846,31.8924,2803,0
+DMAY.US,D,20200807,000000,31.893,31.893,31.893,31.893,1,0
+DMAY.US,D,20200810,000000,31.9,31.96,31.9,31.9104,335,0
+DMAY.US,D,20200811,000000,32.02,32.02,31.8234,31.8234,7774,0
+DMAY.US,D,20200812,000000,31.945,31.945,31.945,31.945,147,0
+DMAY.US,D,20200813,000000,31.99,31.99,31.915,31.915,451,0
+DMAY.US,D,20200814,000000,31.97,31.979,31.8998,31.8998,4558,0
+DMAY.US,D,20200817,000000,32.01,32.03,31.955,31.955,756,0
+DMAY.US,D,20200818,000000,32.01,32.01,31.975,31.9755,5837,0
+DMAY.US,D,20200819,000000,32.0299,32.04,31.9442,31.9442,2033,0
+DMAY.US,D,20200820,000000,32.03,32.03,31.945,31.9611,3266,0
+DMAY.US,D,20200821,000000,31.9824,31.9824,31.9824,31.9824,3,0
+DMAY.US,D,20200824,000000,31.98,32.08,31.98,32.0036,3558,0
+DMAY.US,D,20200825,000000,32.02,32.09,32.01,32.07,1845,0
+DMAY.US,D,20200826,000000,32.15,32.1599,32.065,32.065,1694,0
+DMAY.US,D,20200827,000000,32.08,32.13,31.9866,32.1056,3923,0
+DMAY.US,D,20200828,000000,31.96,32.16,31.95,32.09,5176,0
+DMAY.US,D,20200831,000000,32.14,32.14,32.0297,32.0297,1068,0
+DMAY.US,D,20200901,000000,32.09,32.12,32.0158,32.0291,4561,0
+DMAY.US,D,20200902,000000,31.98,32.14,31.9519,32.061,7404,0
+DMAY.US,D,20200903,000000,31.8143,31.8143,31.8143,31.8143,31,0
+DMAY.US,D,20200904,000000,31.81,31.903,31.688,31.903,43828,0
+DMAY.US,D,20200908,000000,31.8,31.84,31.742,31.7713,1120,0
+DMAY.US,D,20200909,000000,31.988,31.99,31.9375,31.9398,2311,0
+DMAY.US,D,20200910,000000,31.91,31.91,31.8304,31.8304,398,0
+DMAY.US,D,20200911,000000,31.82,31.9,31.7301,31.8177,2112,0
+DMAY.US,D,20200914,000000,32.01,32.01,31.9301,31.9301,10361,0
+DMAY.US,D,20200915,000000,31.98,31.98,31.92,31.9673,556,0
+DMAY.US,D,20200916,000000,31.965,31.965,31.965,31.965,198,0
+DMAY.US,D,20200917,000000,31.83,31.8375,31.83,31.8375,291,0
+DMAY.US,D,20200918,000000,31.79,31.79,31.7,31.7874,1308,0
+DMAY.US,D,20200921,000000,31.6599,31.7,31.52,31.6735,6170,0
+DMAY.US,D,20200922,000000,31.72,31.7387,31.6101,31.7387,4642,0
+DMAY.US,D,20200923,000000,31.72,31.75,31.5639,31.5639,1648,0
+DMAY.US,D,20200924,000000,31.605,31.62,31.5899,31.5899,751,0
+DMAY.US,D,20200925,000000,31.7144,31.7144,31.7144,31.7144,11,0
+DMAY.US,D,20200928,000000,31.77,31.8418,31.7527,31.8418,398,0
+DMAY.US,D,20200929,000000,31.8455,31.87,31.8,31.8655,3263,0
+DMAY.US,D,20200930,000000,31.98,31.98,31.8725,31.8962,476,0
+DMAY.US,D,20201001,000000,31.98,31.98,31.8911,31.8911,3625,0
+DMAY.US,D,20201002,000000,31.81,31.81,31.74,31.7848,2911,0
+DMAY.US,D,20201005,000000,31.93,31.95,31.9143,31.9143,3925,0
+DMAY.US,D,20201006,000000,32,32,31.8296,31.8296,1345,0
+DMAY.US,D,20201007,000000,31.9825,31.9825,31.9825,31.9825,99,0
+DMAY.US,D,20201008,000000,32.0545,32.0545,32.0545,32.0545,11,0
+DMAY.US,D,20201009,000000,32.1357,32.1357,32.1357,32.1357,11,0
+DMAY.US,D,20201012,000000,32.32,32.32,32.2412,32.2412,916,0
+DMAY.US,D,20201013,000000,32.2045,32.2045,32.2045,32.2045,11,0
+DMAY.US,D,20201014,000000,32.24,32.24,32.1639,32.1845,451,0
+DMAY.US,D,20201015,000000,32.085,32.1786,32.085,32.1673,619,0
+DMAY.US,D,20201016,000000,32.225,32.225,32.1201,32.1765,3439,0
+DMAY.US,D,20201019,000000,32.0375,32.0375,32.0375,32.0375,102,0
+DMAY.US,D,20201020,000000,32.05,32.0806,32.05,32.0806,434,0
+DMAY.US,D,20201021,000000,32,32.0846,32,32.0846,765,0
+DMAY.US,D,20201022,000000,32.1999,32.1999,32.128,32.128,156,0
+DMAY.US,D,20201023,000000,32.05,32.1584,32.05,32.1584,149,0
+DMAY.US,D,20201026,000000,32.0796,32.0796,31.9865,31.9865,231,0
+DMAY.US,D,20201027,000000,32.06,32.06,31.92,31.9873,1660,0
+DMAY.US,D,20201028,000000,31.621,31.75,31.591,31.643,1782,0
+DMAY.US,D,20201029,000000,31.8088,31.8088,31.8088,31.8088,27,0
+DMAY.US,D,20201030,000000,31.68,31.7098,31.68,31.7098,18920,0
+DMAY.US,D,20201102,000000,31.8272,31.8272,31.8272,31.8272,102,0
+DMAY.US,D,20201103,000000,31.9201,31.9935,31.902,31.9935,1707,0
+DMAY.US,D,20201104,000000,32.1757,32.1757,32.1757,32.1757,21,0
+DMAY.US,D,20201105,000000,32.37,32.37,32.22,32.2845,20267,0
+DMAY.US,D,20201106,000000,32.2,32.4,32.2,32.3453,2403,0
+DMAY.US,D,20201109,000000,32.4298,32.4298,32.4298,32.4298,22,0
+DMAY.US,D,20201110,000000,32.3201,32.4091,32.3201,32.4091,865,0
+DMAY.US,D,20201111,000000,32.37,32.545,32.35,32.4551,16610,0
+DMAY.US,D,20201112,000000,32.44,32.44,32.4076,32.4076,115,0
+DMAY.US,D,20201113,000000,32.55,32.56,32.4714,32.4714,29688,0
+DMAY.US,D,20201116,000000,32.414,32.569,32.414,32.5072,8870,0
+DMAY.US,D,20201117,000000,32.4852,32.4852,32.4852,32.4852,7,0
+DMAY.US,D,20201118,000000,32.4,32.4511,32.38,32.4511,2204,0
+DMAY.US,D,20201119,000000,32.51,32.55,32.36,32.4652,6318,0
+DMAY.US,D,20201120,000000,32.39,32.53,32.37,32.4461,3437,0
+DMAY.US,D,20201123,000000,32.4766,32.4766,32.4766,32.4766,514,0
+DMAY.US,D,20201124,000000,32.46,32.5651,32.455,32.5651,425,0
+DMAY.US,D,20201125,000000,32.4801,32.64,32.4801,32.5664,2414,0
+DMAY.US,D,20201127,000000,32.575,32.58,32.575,32.58,781,0
+DMAY.US,D,20201130,000000,32.65,32.65,32.47,32.47,1431,0
+DMAY.US,D,20201201,000000,32.56,32.63,32.54,32.6078,17440,0
+DMAY.US,D,20201202,000000,32.71,32.71,32.615,32.617,3820,0
+DMAY.US,D,20201203,000000,32.6966,32.7287,32.55,32.6105,6114,0
+DMAY.US,D,20201204,000000,32.58,32.655,32.5501,32.655,4228,0
+DMAY.US,D,20201207,000000,32.7135,32.7135,32.6532,32.6532,789,0
+DMAY.US,D,20201208,000000,32.73,32.75,32.561,32.6661,3259,0
+DMAY.US,D,20201209,000000,32.65,32.65,32.56,32.6491,1648,0
+DMAY.US,D,20201210,000000,32.6407,32.6407,32.6407,32.6407,92,0
+DMAY.US,D,20201211,000000,32.6221,32.6221,32.6221,32.6221,276,0
+DMAY.US,D,20201214,000000,32.6144,32.6144,32.6144,32.6144,309,0
+DMAY.US,D,20201215,000000,32.6,32.69,32.5834,32.6401,598,0
+DMAY.US,D,20201216,000000,32.6067,32.716,32.59,32.59,4319,0
+DMAY.US,D,20201217,000000,32.675,32.6751,32.675,32.6751,401,0
+DMAY.US,D,20201218,000000,32.59,32.78,32.59,32.6792,650,0
+DMAY.US,D,20201221,000000,32.68,32.71,32.6458,32.6458,73522,0
+DMAY.US,D,20201222,000000,32.6,32.6,32.6,32.6,62,0
+DMAY.US,D,20201223,000000,32.6,32.6748,32.6,32.6748,1688,0
+DMAY.US,D,20201224,000000,32.77,32.79,32.6814,32.6814,3998,0
+DMAY.US,D,20201228,000000,32.725,32.725,32.725,32.725,1944,0
+DMAY.US,D,20201229,000000,32.5901,32.6951,32.5901,32.6951,874,0
+DMAY.US,D,20201230,000000,32.8,32.8,32.65,32.729,17983,0
+DMAY.US,D,20201231,000000,32.7498,32.7498,32.7498,32.7498,10,0
+DMAY.US,D,20210104,000000,32.8,32.8,32.65,32.6651,3566,0
+DMAY.US,D,20210105,000000,32.675,32.75,32.67,32.71,13999,0
+DMAY.US,D,20210106,000000,32.71,32.73,32.6601,32.7187,26778,0
+DMAY.US,D,20210107,000000,32.6922,32.844,32.69,32.8001,1500,0
+DMAY.US,D,20210108,000000,32.74,32.835,32.72,32.835,1500,0
+DMAY.US,D,20210111,000000,32.7731,32.7731,32.7731,32.7731,17,0
+DMAY.US,D,20210112,000000,32.85,32.85,32.8,32.8,15756,0
+DMAY.US,D,20210113,000000,32.795,32.91,32.73,32.811,13846,0
+DMAY.US,D,20210114,000000,32.8097,32.8097,32.8097,32.8097,61,0
+DMAY.US,D,20210115,000000,32.7521,32.82,32.68,32.774,3824,0
+DMAY.US,D,20210119,000000,32.69,32.86,32.69,32.81,2663,0
+DMAY.US,D,20210120,000000,32.7717,32.92,32.7717,32.8607,7315,0
+DMAY.US,D,20210121,000000,32.78,32.9599,32.78,32.8695,1706,0
+DMAY.US,D,20210122,000000,32.9308,32.9308,32.855,32.8598,2152,0
+DMAY.US,D,20210125,000000,32.923,32.925,32.75,32.8498,14435,0
+DMAY.US,D,20210126,000000,32.81,32.8448,32.81,32.8448,15758,0
+DMAY.US,D,20210127,000000,32.6913,32.72,32.6482,32.6482,2848,0
+DMAY.US,D,20210128,000000,32.67,32.73,32.65,32.7205,6386,0
+DMAY.US,D,20210129,000000,32.7,32.7,32.637,32.637,660,0
+DMAY.US,D,20210202,000000,32.7,32.87,32.7,32.8061,9723,0
+DMAY.US,D,20210203,000000,32.73,32.9299,32.73,32.84,3833,0
+DMAY.US,D,20210204,000000,32.79,32.89,32.79,32.89,7918,0
+DMAY.US,D,20210205,000000,32.82,32.91,32.81,32.9,3492,0
+DMAY.US,D,20210208,000000,32.92,32.92,32.831,32.831,1300,0
+DMAY.US,D,20210209,000000,32.8859,33,32.8718,32.9184,6103,0
+DMAY.US,D,20210210,000000,33.01,33.01,32.8131,32.95,6923,0
+DMAY.US,D,20210211,000000,32.928,32.928,32.928,32.928,30,0
+DMAY.US,D,20210212,000000,32.8976,32.95,32.8976,32.95,291,0
+DMAY.US,D,20210216,000000,32.87,33.02,32.87,32.95,2710,0
+DMAY.US,D,20210217,000000,32.96,32.99,32.9402,32.99,1423,0
+DMAY.US,D,20210218,000000,32.94,32.94,32.94,32.94,25,0
+DMAY.US,D,20210219,000000,32.95,32.95,32.95,32.95,8,0
+DMAY.US,D,20210222,000000,32.94,32.94,32.93,32.93,416,0
+DMAY.US,D,20210223,000000,32.98,33.02,32.86,32.95,7558,0
+DMAY.US,D,20210224,000000,32.86,33.026,32.86,32.99,1900,0
+DMAY.US,D,20210225,000000,32.85,32.8644,32.85,32.8644,4667,0
+DMAY.US,D,20210226,000000,32.8993,32.8993,32.8993,32.8993,87,0
+DMAY.US,D,20210301,000000,32.9823,32.9823,32.9823,32.9823,30,0
+DMAY.US,D,20210302,000000,32.9698,32.9698,32.9698,32.9698,30,0
+DMAY.US,D,20210303,000000,33.0055,33.0055,32.9434,32.9434,797,0
+DMAY.US,D,20210304,000000,32.91,32.94,32.8662,32.8662,13104,0
+DMAY.US,D,20210305,000000,32.9558,32.9558,32.9558,32.9558,80,0
+DMAY.US,D,20210308,000000,32.9648,32.9648,32.9648,32.9648,57,0
+DMAY.US,D,20210309,000000,32.9,32.9999,32.9,32.9999,1025,0
+DMAY.US,D,20210310,000000,32.94,33.0149,32.94,33.0149,19229,0
+DMAY.US,D,20210311,000000,33.1159,33.1159,33.0399,33.0399,684,0
+DMAY.US,D,20210312,000000,33.0499,33.0499,33.0499,33.0499,35,0
+DMAY.US,D,20210315,000000,33.07,33.07,33.07,33.07,30,0
+DMAY.US,D,20210316,000000,33.08,33.15,33.0749,33.0749,744,0
+DMAY.US,D,20210317,000000,33.0548,33.15,33.0548,33.085,821,0
+DMAY.US,D,20210318,000000,33.15,33.15,33.13,33.13,2633,0
+DMAY.US,D,20210319,000000,33.12,33.14,33.12,33.14,3003,0
+DMAY.US,D,20210322,000000,33.15,33.16,33.0845,33.0963,2726,0
+DMAY.US,D,20210323,000000,33.16,33.17,33.0898,33.0898,1316,0
+DMAY.US,D,20210324,000000,33.15,33.15,33.08,33.08,31323,0
+DMAY.US,D,20210325,000000,33.15,33.16,33.08,33.13,1260,0
+DMAY.US,D,20210326,000000,33.1272,33.145,33.1272,33.145,1121,0
+DMAY.US,D,20210329,000000,33.14,33.14,33.03,33.1,1553,0
+DMAY.US,D,20210330,000000,33.12,33.14,33.0218,33.11,15499,0
+DMAY.US,D,20210331,000000,33.04,33.0793,33.04,33.0793,900,0
+DMAY.US,D,20210401,000000,33.13,33.13,33.13,33.13,1046,0
+DMAY.US,D,20210405,000000,33.06,33.14,33.06,33.14,4200,0
+DMAY.US,D,20210406,000000,33.0815,33.14,33.06,33.14,354,0
+DMAY.US,D,20210407,000000,33.21,33.21,33.21,33.21,200,0
+DMAY.US,D,20210408,000000,33.21,33.22,33.17,33.22,722,0
+DMAY.US,D,20210409,000000,33.21,33.21,33.08,33.15,1531,0
+DMAY.US,D,20210412,000000,33.21,33.21,33.15,33.15,100,0
+DMAY.US,D,20210413,000000,33.22,33.22,33.0601,33.15,1043,0
+DMAY.US,D,20210414,000000,33.22,33.22,33.07,33.105,542,0
+DMAY.US,D,20210415,000000,33.22,33.22,33.08,33.1549,2675,0
+DMAY.US,D,20210416,000000,33.1746,33.1746,33.1746,33.1746,22,0
+DMAY.US,D,20210419,000000,33.07,33.15,33.07,33.15,1289,0
+DMAY.US,D,20210420,000000,33.07,33.15,33.07,33.15,769,0
+DMAY.US,D,20210421,000000,33.0601,33.22,33.0601,33.15,2594,0
+DMAY.US,D,20210422,000000,33.1022,33.1022,33.0601,33.1,7443,0
+DMAY.US,D,20210423,000000,33.17,33.17,33.17,33.17,4,0
+DMAY.US,D,20210426,000000,33.24,33.24,33.17,33.17,347,0
+DMAY.US,D,20210427,000000,33.1,33.17,33.07,33.15,6000,0
+DMAY.US,D,20210428,000000,33.07,33.15,33.07,33.15,32544,0
+DMAY.US,D,20210429,000000,33.15,33.23,33.15,33.15,2799,0
+DMAY.US,D,20210430,000000,33.15,33.15,33.15,33.15,132,0
+DMAY.US,D,20210503,000000,33.15,33.225,33.1337,33.1501,7399,0
+DMAY.US,D,20210504,000000,33.22,33.23,33.0518,33.145,5197,0
+DMAY.US,D,20210505,000000,33.2382,33.2382,33.15,33.15,1450,0
+DMAY.US,D,20210506,000000,33.2382,33.2399,33.15,33.15,8350,0
+DMAY.US,D,20210507,000000,33.2399,33.2399,33.15,33.15,4143,0
+DMAY.US,D,20210510,000000,33.22,33.23,33.14,33.14,3455,0
+DMAY.US,D,20210511,000000,33.22,33.22,33.22,33.22,850,0
+DMAY.US,D,20210512,000000,33.22,33.23,33.07,33.15,7698,0
+DMAY.US,D,20210513,000000,33.05,33.2299,33.05,33.14,7126,0
+DMAY.US,D,20210514,000000,33.07,33.2399,33.07,33.1498,4170,0
+DMAY.US,D,20210517,000000,33.105,33.2399,33.105,33.135,99022,0
+DMAY.US,D,20210518,000000,33.16,33.2,33.13,33.15,5723,0
+DMAY.US,D,20210519,000000,33.14,33.2,33.109,33.17,29717,0
+DMAY.US,D,20210520,000000,33.19,33.21,33.161,33.21,11936,0
+DMAY.US,D,20210521,000000,33.21,33.22,33.16,33.21,223434,0
+DMAY.US,D,20210524,000000,33.25,33.4089,33.16,33.32,131129,0
+DMAY.US,D,20210525,000000,33.4,33.4,33.245,33.31,174819,0
+DMAY.US,D,20210526,000000,33.35,33.38,33.2501,33.376,90691,0
+DMAY.US,D,20210527,000000,33.42,33.435,33.3301,33.3849,21344,0
+DMAY.US,D,20210528,000000,33.46,33.46,33.3483,33.395,53533,0
+DMAY.US,D,20210601,000000,33.55,33.55,33.24,33.24,88288,0
+DMAY.US,D,20210602,000000,33.44,33.44,33.27,33.29,160263,0
+DMAY.US,D,20210603,000000,33.36,33.4,33.24,33.37,187570,0
+DMAY.US,D,20210604,000000,33.45,33.5,33.334,33.4255,29869,0
+DMAY.US,D,20210607,000000,33.45,33.49,33.347,33.4243,70635,0
+DMAY.US,D,20210608,000000,33.484,33.52,33.42,33.4763,40765,0
+DMAY.US,D,20210609,000000,33.54,33.54,33.435,33.49,72682,0
+DMAY.US,D,20210610,000000,33.438,33.548,33.42,33.4714,16781,0
+DMAY.US,D,20210611,000000,33.59,33.6099,33.5,33.555,61113,0
+DMAY.US,D,20210614,000000,33.61,33.61,33.4561,33.57,23066,0
+DMAY.US,D,20210615,000000,33.64,33.73,33.491,33.5649,13072,0
+DMAY.US,D,20210616,000000,33.56,33.6,33.43,33.55,27148,0
+DMAY.US,D,20210617,000000,33.38,33.5799,33.36,33.4625,12110,0
+DMAY.US,D,20210618,000000,33.45,33.45,33.2414,33.3172,12887,0
+DMAY.US,D,20210621,000000,33.45,33.55,33.445,33.4798,14028,0
+DMAY.US,D,20210622,000000,33.475,33.6389,33.47,33.59,26321,0
+DMAY.US,D,20210623,000000,33.63,33.659,33.5,33.56,9070,0
+DMAY.US,D,20210624,000000,33.625,33.7099,33.625,33.6889,1268,0
+DMAY.US,D,20210625,000000,33.74,33.74,33.675,33.675,3222,0
+DMAY.US,D,20210628,000000,33.7,33.7,33.645,33.645,4517,0
+DMAY.US,D,20210629,000000,33.7,33.78,33.645,33.7138,19225,0
+DMAY.US,D,20210630,000000,33.68,33.75,33.68,33.69,8440,0
+DMAY.US,D,20210701,000000,33.73,33.8299,33.65,33.755,12443,0
+DMAY.US,D,20210702,000000,33.77,33.8799,33.71,33.805,30295,0
+DMAY.US,D,20210706,000000,34.02,34.02,33.715,33.8091,1509,0
+DMAY.US,D,20210707,000000,33.7,33.81,33.7,33.7712,2062,0
+DMAY.US,D,20210708,000000,33.7499,33.8299,33.55,33.7094,12382,0
+DMAY.US,D,20210709,000000,33.7616,33.849,33.7616,33.809,1368,0
+DMAY.US,D,20210712,000000,33.93,33.93,33.89,33.89,698,0
+DMAY.US,D,20210713,000000,33.9382,33.9382,33.85,33.85,697,0
+DMAY.US,D,20210714,000000,33.9,33.9499,33.8601,33.8601,667,0
+DMAY.US,D,20210715,000000,33.81,33.81,33.81,33.81,8,0
+DMAY.US,D,20210716,000000,33.7425,33.7425,33.7425,33.7425,149,0
+DMAY.US,D,20210719,000000,33.515,33.6099,33.48,33.491,1700,0
+DMAY.US,D,20210720,000000,33.58,33.8083,33.58,33.7395,27989,0
+DMAY.US,D,20210721,000000,33.71,33.8499,33.71,33.8033,3313,0
+DMAY.US,D,20210722,000000,33.78,33.83,33.78,33.83,3020,0
+DMAY.US,D,20210723,000000,33.83,34.01,33.83,33.945,20653,0
+DMAY.US,D,20210726,000000,33.935,34.01,33.92,33.96,17553,0
+DMAY.US,D,20210727,000000,33.8001,33.9144,33.7301,33.8852,2388,0
+DMAY.US,D,20210728,000000,33.885,33.9055,33.885,33.9055,429,0
+DMAY.US,D,20210729,000000,33.9553,33.9553,33.9553,33.9553,63,0
+DMAY.US,D,20210730,000000,33.8938,33.8938,33.8927,33.8927,293,0
+DMAY.US,D,20210802,000000,33.863,33.863,33.863,33.863,62,0
+DMAY.US,D,20210803,000000,33.91,33.9518,33.91,33.9149,4079,0
+DMAY.US,D,20210804,000000,33.97,33.99,33.88,33.9147,6503,0
+DMAY.US,D,20210805,000000,33.9,33.95,33.88,33.925,18807,0
+DMAY.US,D,20210806,000000,33.95,34.0207,33.95,34.0207,5725,0
+DMAY.US,D,20210809,000000,33.95,34.0799,33.95,33.9575,3835,0
+DMAY.US,D,20210810,000000,33.935,34,33.93,33.9608,7268,0
+DMAY.US,D,20210811,000000,34.025,34.0889,33.97,34.0238,819,0
+DMAY.US,D,20210812,000000,34,34.0353,34,34.0353,1308,0
+DMAY.US,D,20210813,000000,34.075,34.099,34.0187,34.0187,5882,0
+DMAY.US,D,20210816,000000,33.96,34.05,33.95,34.05,6611,0
+DMAY.US,D,20210817,000000,33.98,34.0987,33.98,34.018,3215,0
+DMAY.US,D,20210818,000000,34.035,34.1181,33.9095,33.9095,1872,0
+DMAY.US,D,20210819,000000,33.93,34.01,33.8419,33.85,3432,0
+DMAY.US,D,20210820,000000,33.97,34.05,33.9019,33.9706,5346,0
+DMAY.US,D,20210823,000000,34.01,34.1875,34.01,34.1102,7930,0
+DMAY.US,D,20210824,000000,34.1172,34.1172,34.1172,34.1172,778,0
+DMAY.US,D,20210825,000000,34.1496,34.1554,34.1496,34.1554,230,0
+DMAY.US,D,20210826,000000,34.15,34.17,34.0854,34.0854,2478,0
+DMAY.US,D,20210827,000000,34.15,34.185,34.1136,34.185,51884,0
+DMAY.US,D,20210830,000000,34.28,34.28,34.155,34.155,915,0
+DMAY.US,D,20210831,000000,34.13,34.1517,34.1101,34.1517,4332,0
+DMAY.US,D,20210901,000000,34.15,34.2502,34.14,34.2502,25357,0
+DMAY.US,D,20210902,000000,34.235,34.3099,34.205,34.2593,830,0
+DMAY.US,D,20210903,000000,34.32,34.32,34.2296,34.2296,1469,0
+DMAY.US,D,20210907,000000,34.1019,34.19,34.1019,34.185,932,0
+DMAY.US,D,20210908,000000,34.2,34.24,34.155,34.165,25611,0
+DMAY.US,D,20210909,000000,34.134,34.2199,34.1166,34.1166,2184,0
+DMAY.US,D,20210910,000000,34.1609,34.1609,34.0355,34.0355,350,0
+DMAY.US,D,20210913,000000,34.0686,34.0686,34.0686,34.0686,169,0
+DMAY.US,D,20210914,000000,34.13,34.13,34.0199,34.0199,2428,0
+DMAY.US,D,20210915,000000,34.0467,34.18,34.0467,34.0706,1731,0
+DMAY.US,D,20210916,000000,34.04,34.063,33.96,34.063,769,0
+DMAY.US,D,20210917,000000,34.09,34.09,34.002,34.002,424,0
+DMAY.US,D,20210920,000000,33.72,33.74,33.63,33.7219,1804,0
+DMAY.US,D,20210921,000000,33.7669,33.865,33.7669,33.833,2556,0
+DMAY.US,D,20210922,000000,33.79,33.975,33.79,33.941,1037,0
+DMAY.US,D,20210923,000000,33.92,34.11,33.92,34.0601,1863,0
+DMAY.US,D,20210924,000000,34.1034,34.1034,34.1034,34.1034,94,0
+DMAY.US,D,20210927,000000,34.01,34.16,34.01,34.0727,22194,0
+DMAY.US,D,20210928,000000,33.895,33.94,33.76,33.8334,691,0
+DMAY.US,D,20210929,000000,33.93,33.93,33.8524,33.8524,209,0
+DMAY.US,D,20210930,000000,33.6719,33.83,33.6719,33.7486,1408,0
+DMAY.US,D,20211001,000000,33.82,33.9582,33.7311,33.8763,14010,0
+DMAY.US,D,20211004,000000,33.9037,33.9037,33.7094,33.7094,2608,0
+DMAY.US,D,20211005,000000,33.81,33.8521,33.81,33.8521,623,0
+DMAY.US,D,20211006,000000,33.8866,33.8866,33.8866,33.8866,98,0
+DMAY.US,D,20211007,000000,33.97,33.98,33.97,33.9775,2953,0
+DMAY.US,D,20211008,000000,33.976,33.976,33.976,33.976,50,0
+DMAY.US,D,20211011,000000,34.1082,34.1082,33.87,33.9121,2045,0
+DMAY.US,D,20211012,000000,33.9498,33.9498,33.84,33.8821,2039,0
+DMAY.US,D,20211013,000000,33.87,33.991,33.87,33.9388,2033,0
+DMAY.US,D,20211014,000000,33.98,34.1194,33.9617,34.1194,8168,0
+DMAY.US,D,20211015,000000,34.23,34.23,34.12,34.1902,3690,0
+DMAY.US,D,20211018,000000,34.13,34.2246,34.11,34.2246,13116,0
+DMAY.US,D,20211019,000000,34.34,34.34,34.22,34.2301,7079,0
+DMAY.US,D,20211020,000000,34.395,34.395,34.315,34.3259,2520,0
+DMAY.US,D,20211021,000000,34.268,34.3613,34.25,34.3613,2678,0
+DMAY.US,D,20211022,000000,34.27,34.3447,34.27,34.3447,198,0
+DMAY.US,D,20211025,000000,34.34,34.3898,34.34,34.3898,1571,0
+DMAY.US,D,20211026,000000,34.38,34.4784,34.38,34.4102,23715,0
+DMAY.US,D,20211027,000000,34.36,34.38,34.28,34.3535,953,0
+DMAY.US,D,20211028,000000,34.3216,34.4784,34.3216,34.4099,1112,0
+DMAY.US,D,20211029,000000,34.46,34.48,34.37,34.4152,4287,0
+DMAY.US,D,20211101,000000,34.3825,34.5083,34.3418,34.4354,6694,0
+DMAY.US,D,20211102,000000,34.5484,34.5484,34.47,34.475,564,0
+DMAY.US,D,20211103,000000,34.42,34.5446,34.4,34.5446,720,0
+DMAY.US,D,20211104,000000,34.4618,34.5548,34.4618,34.5548,515,0
+DMAY.US,D,20211105,000000,34.52,34.595,34.52,34.5661,2233,0
+DMAY.US,D,20211108,000000,34.58,34.58,34.5,34.5599,9145,0
+DMAY.US,D,20211109,000000,34.6,34.6,34.45,34.5251,2883,0
+DMAY.US,D,20211110,000000,34.59,34.59,34.4113,34.4597,510,0
+DMAY.US,D,20211111,000000,34.4657,34.49,34.4657,34.4852,1288,0
+DMAY.US,D,20211112,000000,34.47,34.5264,34.454,34.5264,1655,0
+DMAY.US,D,20211115,000000,34.52,34.5506,34.48,34.5506,4115,0
+DMAY.US,D,20211116,000000,34.59,34.6389,34.5787,34.5787,3316,0
+DMAY.US,D,20211117,000000,34.5863,34.5863,34.48,34.5464,4157,0
+DMAY.US,D,20211118,000000,34.58,34.5969,34.5701,34.5969,768,0
+DMAY.US,D,20211119,000000,34.59,34.61,34.481,34.54,21673,0
+DMAY.US,D,20211122,000000,34.5,34.57,34.5,34.5616,4582,0
+DMAY.US,D,20211123,000000,34.4501,34.5277,34.431,34.5277,7974,0
+DMAY.US,D,20211124,000000,34.515,34.62,34.515,34.61,182457,0
+DMAY.US,D,20211126,000000,34.4,34.42,34.2903,34.2903,2649,0
+DMAY.US,D,20211129,000000,34.395,34.48,34.395,34.4634,5397,0
+DMAY.US,D,20211130,000000,34.3459,34.3459,34.175,34.2404,6310,0
+DMAY.US,D,20211201,000000,34.29,34.39,34.1235,34.1235,5686,0
+DMAY.US,D,20211202,000000,34.18,34.319,34.18,34.2,6815,0
+DMAY.US,D,20211203,000000,34.17,34.17,34.0112,34.1139,2978,0
+DMAY.US,D,20211206,000000,34.339,34.339,34.24,34.3181,7306,0
+DMAY.US,D,20211207,000000,34.5889,34.5991,34.47,34.5325,7601,0
+DMAY.US,D,20211208,000000,34.54,34.59,34.4977,34.5749,6324,0
+DMAY.US,D,20211209,000000,34.59,34.59,34.46,34.47,10681,0
+DMAY.US,D,20211210,000000,34.639,34.639,34.5,34.5806,10980,0
+DMAY.US,D,20211213,000000,34.527,34.53,34.5261,34.5261,1328,0
+DMAY.US,D,20211214,000000,34.4395,34.4655,34.4394,34.4655,5452,0
+DMAY.US,D,20211215,000000,34.4018,34.58,34.4018,34.58,1286,0
+DMAY.US,D,20211216,000000,34.533,34.533,34.533,34.533,1009,0
+DMAY.US,D,20211217,000000,34.435,34.4805,34.4318,34.4422,2519,0
+DMAY.US,D,20211220,000000,34.27,34.358,34.27,34.358,386,0
+DMAY.US,D,20211221,000000,34.4,34.5052,34.4,34.5052,11421,0
+DMAY.US,D,20211222,000000,34.6089,34.64,34.5,34.64,13188,0
+DMAY.US,D,20211223,000000,34.5801,34.66,34.5801,34.61,3119,0
+DMAY.US,D,20211227,000000,34.67,34.735,34.67,34.735,693,0
+DMAY.US,D,20211228,000000,34.69,34.7414,34.69,34.7414,2934,0
+DMAY.US,D,20211229,000000,34.76,34.7692,34.7,34.7692,1625,0
+DMAY.US,D,20211230,000000,34.83,34.84,34.7211,34.7603,6742,0
+DMAY.US,D,20211231,000000,34.7606,34.7606,34.7606,34.7606,15,0
+DMAY.US,D,20220103,000000,34.715,34.83,34.715,34.7803,2800,0
+DMAY.US,D,20220104,000000,34.78,34.8148,34.78,34.8148,1020,0
+DMAY.US,D,20220105,000000,34.84,34.84,34.6626,34.6626,1524,0
+DMAY.US,D,20220106,000000,34.66,34.73,34.6239,34.6239,4927,0
+DMAY.US,D,20220107,000000,34.7,34.71,34.62,34.68,10906,0
+DMAY.US,D,20220110,000000,34.48,34.6236,34.48,34.6236,1576,0
+DMAY.US,D,20220111,000000,34.59,34.72,34.59,34.72,571,0
+DMAY.US,D,20220112,000000,34.72,34.82,34.71,34.81,9184,0
+DMAY.US,D,20220113,000000,34.71,34.76,34.6206,34.6206,30363,0
+DMAY.US,D,20220114,000000,34.51,34.6294,34.51,34.6294,25057,0
+DMAY.US,D,20220118,000000,34.48,34.5,34.41,34.4427,2671,0
+DMAY.US,D,20220119,000000,34.57,34.57,34.37,34.3941,24947,0
+DMAY.US,D,20220120,000000,34.44,34.49,34.2393,34.2393,26010,0
+DMAY.US,D,20220121,000000,34.13,34.25,34.0152,34.0152,29430,0
+DMAY.US,D,20220124,000000,33.65,34.0337,33.65,34.0337,2252,0
+DMAY.US,D,20220125,000000,33.8078,33.8996,33.7,33.8996,10445,0
+DMAY.US,D,20220126,000000,34.1189,34.15,33.83,33.99,132907,0
+DMAY.US,D,20220127,000000,34.1,34.1,33.8101,33.8484,14946,0
+DMAY.US,D,20220128,000000,33.81,34.21,33.77,34.21,7634,0
+DMAY.US,D,20220131,000000,34.3095,34.3728,34.3095,34.3728,1470,0
+DMAY.US,D,20220201,000000,34.375,34.4815,34.375,34.4815,843,0
+DMAY.US,D,20220202,000000,34.589,34.62,34.4941,34.5875,7106,0
+DMAY.US,D,20220203,000000,34.454,34.454,34.2966,34.2966,46884,0
+DMAY.US,D,20220204,000000,34.18,34.52,34.18,34.407,5902,0
+DMAY.US,D,20220207,000000,34.38,34.48,34.3546,34.3546,5719,0
+DMAY.US,D,20220208,000000,34.34,34.479,34.34,34.4676,2112,0
+DMAY.US,D,20220209,000000,34.5582,34.64,34.5582,34.5987,4574,0
+DMAY.US,D,20220210,000000,34.5,34.6,34.3787,34.3787,4642,0
+DMAY.US,D,20220211,000000,34.35,34.35,34.0701,34.178,1056,0
+DMAY.US,D,20220214,000000,34.11,34.1285,34.11,34.1285,174,0
+DMAY.US,D,20220215,000000,34.2371,34.3205,34.2371,34.3205,491,0
+DMAY.US,D,20220216,000000,34.39,34.3915,34.32,34.3667,2666,0
+DMAY.US,D,20220217,000000,34.16,34.226,34.1047,34.1047,1110,0
+DMAY.US,D,20220218,000000,34.12,34.12,33.8701,34.0042,5005,0
+DMAY.US,D,20220222,000000,33.99,33.99,33.7513,33.8352,15567,0
+DMAY.US,D,20220223,000000,33.94,34.02,33.57,33.6001,4995,0
+DMAY.US,D,20220224,000000,33.31,33.811,33.31,33.811,19656,0
+DMAY.US,D,20220225,000000,33.86,34.15,33.86,34.0949,3948,0
+DMAY.US,D,20220228,000000,33.99,34.032,33.8218,34.032,3277,0
+DMAY.US,D,20220301,000000,33.925,33.935,33.808,33.808,18694,0
+DMAY.US,D,20220302,000000,33.97,34.22,33.97,34.1283,62914,0
+DMAY.US,D,20220303,000000,34.12,34.12,33.9501,34.0017,5930,0
+DMAY.US,D,20220304,000000,33.825,33.97,33.77,33.97,12631,0
+DMAY.US,D,20220307,000000,33.685,33.76,33.44,33.4773,6340,0
+DMAY.US,D,20220308,000000,33.47,33.61,33.3816,33.3816,3965,0
+DMAY.US,D,20220309,000000,33.58,33.742,33.58,33.73,5442,0
+DMAY.US,D,20220310,000000,33.62,33.7044,33.5752,33.7044,962,0
+DMAY.US,D,20220311,000000,33.75,33.75,33.481,33.5043,2265,0
+DMAY.US,D,20220314,000000,33.51,33.63,33.3223,33.3766,18232,0
+DMAY.US,D,20220315,000000,33.45,33.75,33.45,33.75,1607,0
+DMAY.US,D,20220316,000000,33.892,34.037,33.8,34.037,6150,0
+DMAY.US,D,20220317,000000,34.065,34.32,34.035,34.2481,8760,0
+DMAY.US,D,20220318,000000,34.3,34.4262,34.288,34.4262,840,0
+DMAY.US,D,20220321,000000,34.45,34.45,34.3558,34.4243,2024,0
+DMAY.US,D,20220322,000000,34.54,34.64,34.5001,34.5767,5617,0
+DMAY.US,D,20220323,000000,34.52,34.57,34.49,34.5,50348,0
+DMAY.US,D,20220324,000000,34.47,34.63,34.47,34.6194,796,0
+DMAY.US,D,20220325,000000,34.709,34.709,34.55,34.684,3131,0
+DMAY.US,D,20220328,000000,34.695,34.7824,34.658,34.7824,8043,0
+DMAY.US,D,20220329,000000,34.79,34.864,34.79,34.861,729,0
+DMAY.US,D,20220330,000000,34.82,34.909,34.8101,34.8308,4607,0
+DMAY.US,D,20220331,000000,34.8386,34.8386,34.7318,34.7318,1472,0
+DMAY.US,D,20220401,000000,34.735,34.735,34.65,34.704,24183,0
+DMAY.US,D,20220404,000000,34.8657,34.8657,34.8657,34.8657,649,0
+DMAY.US,D,20220405,000000,34.8807,34.8807,34.71,34.7334,1834,0
+DMAY.US,D,20220406,000000,34.55,34.6175,34.5315,34.6175,619,0
+DMAY.US,D,20220407,000000,34.47,34.765,34.47,34.6757,2458,0
+DMAY.US,D,20220408,000000,34.6472,34.6472,34.6472,34.6472,36,0
+DMAY.US,D,20220411,000000,34.4003,34.4003,34.4003,34.4003,96,0
+DMAY.US,D,20220412,000000,34.4364,34.4655,34.3562,34.3562,1143,0
+DMAY.US,D,20220413,000000,34.34,34.5999,34.34,34.5697,14311,0
+DMAY.US,D,20220414,000000,34.51,34.51,34.375,34.375,719,0
+DMAY.US,D,20220418,000000,34.39,34.39,34.3401,34.3439,913,0
+DMAY.US,D,20220419,000000,34.49,34.6885,34.49,34.6548,9736,0
+DMAY.US,D,20220420,000000,34.735,34.735,34.6,34.6811,698585,0
+DMAY.US,D,20220421,000000,34.76,34.86,34.3652,34.4078,1636,0
+DMAY.US,D,20220422,000000,34.06,34.06,33.8443,33.8443,1520,0
+DMAY.US,D,20220425,000000,33.45,33.9463,33.45,33.9463,1643,0
+DMAY.US,D,20220426,000000,33.61,33.61,33.3567,33.3567,1483,0
+DMAY.US,D,20220427,000000,33.31,33.5601,33.31,33.3674,3620,0
+DMAY.US,D,20220428,000000,33.53,33.8925,33.5,33.8925,3710,0
+DMAY.US,D,20220429,000000,33.75,33.8,33.0474,33.0474,10159,0
+DMAY.US,D,20220502,000000,33.05,33.255,32.61,33.134,75288,0
+DMAY.US,D,20220503,000000,33.24,33.4,33.2139,33.28,14047,0
+DMAY.US,D,20220504,000000,33.2,34,33.149,33.9802,17694,0
+DMAY.US,D,20220505,000000,33.685,33.685,33.11,33.11,7967,0
+DMAY.US,D,20220506,000000,32.8,32.97,32.705,32.8761,5604,0
+DMAY.US,D,20220509,000000,32.4711,32.49,32.15,32.185,64681,0
+DMAY.US,D,20220510,000000,32.4088,32.415,32.01,32.2,36636,0
+DMAY.US,D,20220511,000000,32.14,32.36,31.8273,31.8273,100105,0
+DMAY.US,D,20220512,000000,31.75,31.86,31.58,31.82,248571,0
+DMAY.US,D,20220513,000000,32.03,32.19,31.96,32.09,15967,0
+DMAY.US,D,20220516,000000,31.9,32.15,31.89,31.94,91229,0
+DMAY.US,D,20220517,000000,32.26,32.43,32.105,32.39,87966,0
+DMAY.US,D,20220518,000000,32.12,32.12,31.46,31.52,152661,0
+DMAY.US,D,20220519,000000,31.42,31.46,31.3098,31.3098,124115,0
+DMAY.US,D,20220520,000000,31.396,31.42,31.1601,31.31,1023189,0
+DMAY.US,D,20220523,000000,31.44,31.568,31.2639,31.51,250856,0
+DMAY.US,D,20220524,000000,31.42,31.48,31.18,31.3898,269642,0
+DMAY.US,D,20220525,000000,31.32,31.64,31.32,31.58,1105707,0
+DMAY.US,D,20220526,000000,31.65,31.84,31.6,31.82,234945,0
+DMAY.US,D,20220527,000000,31.9,32.07,31.8618,32.07,71512,0
+DMAY.US,D,20220531,000000,31.88,32.1099,31.88,32.039,156680,0
+DMAY.US,D,20220601,000000,32.01,32.08,31.79,31.93,74694,0
+DMAY.US,D,20220602,000000,31.95,32.127,31.86,32.127,75672,0
+DMAY.US,D,20220603,000000,31.96,32.04,31.87,31.9298,62549,0
+DMAY.US,D,20220606,000000,32.05,32.129,31.945,32.01,71635,0
+DMAY.US,D,20220607,000000,31.93,32.089,31.888,32.0798,27093,0
+DMAY.US,D,20220608,000000,32.05,32.055,31.92,31.98,19245,0
+DMAY.US,D,20220609,000000,31.97,31.97,31.675,31.7,56828,0
+DMAY.US,D,20220610,000000,31.415,31.415,31.21,31.31,45728,0
+DMAY.US,D,20220613,000000,30.91,30.91,30.53,30.68,78479,0
+DMAY.US,D,20220614,000000,30.63,30.645,30.5171,30.61,51529,0
+DMAY.US,D,20220615,000000,30.78,31.07,30.61,30.77,43926,0
+DMAY.US,D,20220616,000000,30.44,30.44,30.21,30.25,43723,0
+DMAY.US,D,20220617,000000,30.36,30.489,30.22,30.3596,40503,0
+DMAY.US,D,20220621,000000,30.64,30.77,30.62,30.73,213635,0
+DMAY.US,D,20220622,000000,30.6,30.83,30.6,30.71,42565,0
+DMAY.US,D,20220623,000000,30.76,30.859,30.6001,30.79,215713,0
+DMAY.US,D,20220624,000000,31.02,31.22,31.02,31.2,34342,0
+DMAY.US,D,20220627,000000,31.22,31.2781,31.17,31.17,24973,0
+DMAY.US,D,20220628,000000,31.37,31.39,30.9597,30.98,34166,0
+DMAY.US,D,20220629,000000,31.01,31.03,30.8501,30.89,33035,0
+DMAY.US,D,20220630,000000,30.73,30.92,30.64,30.85,575077,0
+DMAY.US,D,20220701,000000,30.8,31.02,30.76,31.02,40654,0
+DMAY.US,D,20220705,000000,30.73,31.07,30.7223,31.07,66141,0
+DMAY.US,D,20220706,000000,31.12,31.53,30.9548,31.1113,33692,0
+DMAY.US,D,20220707,000000,31.2599,31.34,31.22,31.24,51624,0
+DMAY.US,D,20220708,000000,31.21,31.36,31.21,31.3093,197306,0
+DMAY.US,D,20220711,000000,31.25,31.25,31.0901,31.1199,88127,0
+DMAY.US,D,20220712,000000,31.15,31.2,30.985,31.04,29818,0
+DMAY.US,D,20220713,000000,30.798,31.02,30.79,30.95,54281,0
+DMAY.US,D,20220714,000000,30.655,30.89,30.5981,30.875,31266,0
+DMAY.US,D,20220715,000000,31.05,31.18,30.995,31.1457,33562,0
+DMAY.US,D,20220718,000000,31.33,31.33,31.02,31.0309,32520,0
+DMAY.US,D,20220719,000000,31.23,31.44,31.215,31.425,79128,0
+DMAY.US,D,20220720,000000,31.3901,31.5099,31.3601,31.41,1096409,0
+DMAY.US,D,20220721,000000,31.41,31.63,31.41,31.63,8957,0
+DMAY.US,D,20220722,000000,31.6245,31.6572,31.41,31.5025,61820,0
+DMAY.US,D,20220725,000000,31.4983,31.55,31.4207,31.4999,10158,0
+DMAY.US,D,20220726,000000,31.46,31.47,31.31,31.38,26533,0
+DMAY.US,D,20220727,000000,31.5251,31.76,31.5251,31.75,16795,0
+DMAY.US,D,20220728,000000,31.76,31.91,31.6561,31.901,5833,0
+DMAY.US,D,20220729,000000,32.06,32.11,31.98,32.09,19992,0
+DMAY.US,D,20220801,000000,32.035,32.1499,32.0001,32.04,40506,0
+DMAY.US,D,20220802,000000,32,32.1099,31.9493,31.9493,6640,0
+DMAY.US,D,20220803,000000,32.04,32.13,32.0001,32.12,11235,0
+DMAY.US,D,20220804,000000,32.1335,32.1651,32.1099,32.115,3741,0
+DMAY.US,D,20220805,000000,31.9,32.1197,31.9,32.08,9192,0
+DMAY.US,D,20220808,000000,32.12,32.2033,32.065,32.14,8605,0
+DMAY.US,D,20220809,000000,32.07,32.09,31.98,32.08,9714,0
+DMAY.US,D,20220810,000000,32.295,32.3499,32.22,32.29,66092,0
+DMAY.US,D,20220811,000000,32.4556,32.4556,32.28,32.28,25062,0
+DMAY.US,D,20220812,000000,32.39,32.4999,32.39,32.49,67190,0
+DMAY.US,D,20220815,000000,32.4707,32.578,32.4707,32.5581,37585,0
+DMAY.US,D,20220816,000000,32.53,32.66,32.505,32.66,479515,0
+DMAY.US,D,20220817,000000,32.5,32.59,32.49,32.5198,10757,0
+DMAY.US,D,20220818,000000,32.53,32.6,32.53,32.5556,2734,0
+DMAY.US,D,20220819,000000,32.415,32.415,32.3501,32.4036,2731,0
+DMAY.US,D,20220822,000000,32.235,32.24,32.06,32.1,16391,0
+DMAY.US,D,20220823,000000,32.0501,32.1895,32.0501,32.06,75722,0
+DMAY.US,D,20220824,000000,32.15,32.2,32.0901,32.11,889982,0
+DMAY.US,D,20220825,000000,32.19,32.31,32.184,32.31,6149,0
+DMAY.US,D,20220826,000000,32.255,32.26,31.93,31.93,4924,0
+DMAY.US,D,20220829,000000,31.82,31.9,31.78,31.85,73943,0
+DMAY.US,D,20220830,000000,31.68,31.71,31.57,31.69,10769,0
+DMAY.US,D,20220831,000000,31.69,31.72,31.5706,31.5706,8295,0
+DMAY.US,D,20220901,000000,31.42,31.59,31.3201,31.59,9359,0
+DMAY.US,D,20220902,000000,31.7,31.775,31.43,31.43,4057,0
+DMAY.US,D,20220906,000000,31.46,31.46,31.2865,31.3509,6131,0
+DMAY.US,D,20220907,000000,31.4557,31.7,31.4,31.6455,23158,0
+DMAY.US,D,20220908,000000,31.595,31.7,31.56,31.7,1418,0
+DMAY.US,D,20220909,000000,31.88,31.99,31.8501,31.9316,25701,0
+DMAY.US,D,20220912,000000,32.1073,32.115,32.03,32.065,19306,0
+DMAY.US,D,20220913,000000,31.66,31.6699,31.4241,31.4241,16272,0
+DMAY.US,D,20220914,000000,31.4448,31.475,31.405,31.4654,1197,0
+DMAY.US,D,20220915,000000,31.45,31.45,31.2939,31.3186,1426,0
+DMAY.US,D,20220916,000000,31.11,31.2129,31.05,31.2129,10130,0
+DMAY.US,D,20220919,000000,31.05,31.305,31.05,31.3002,35694,0
+DMAY.US,D,20220920,000000,31.15,31.19,31.02,31.15,82732,0
+DMAY.US,D,20220921,000000,31.1216,31.24,30.89,30.9261,925866,0
+DMAY.US,D,20220922,000000,30.91,30.91,30.73,30.78,19387,0
+DMAY.US,D,20220923,000000,30.585,30.585,30.325,30.4651,13860,0
+DMAY.US,D,20220926,000000,30.35,30.6,30.2568,30.3738,55326,0
+DMAY.US,D,20220927,000000,30.3,30.3,30.28,30.2906,3481,0
+DMAY.US,D,20220928,000000,30.33,30.64,30.33,30.64,4278,0
+DMAY.US,D,20220929,000000,30.223,30.38,30.2,30.32,31077,0
+DMAY.US,D,20220930,000000,30.22,30.37,30.11,30.11,25897,0
+DMAY.US,D,20221003,000000,30.14,30.53,30.13,30.47,38154,0
+DMAY.US,D,20221004,000000,30.7,30.88,30.7,30.83,12905,0
+DMAY.US,D,20221005,000000,30.63,30.9999,30.59,30.83,262993,0
+DMAY.US,D,20221006,000000,30.7943,30.869,30.7276,30.7276,9577,0
+DMAY.US,D,20221007,000000,30.41,30.41,30.27,30.2733,13226,0
+DMAY.US,D,20221010,000000,30.25,30.25,30.15,30.21,3991,0
+DMAY.US,D,20221011,000000,29.95,30.22,29.95,30.0632,5572,0
+DMAY.US,D,20221012,000000,30.07,30.11,30.0102,30.0239,18007,0
+DMAY.US,D,20221013,000000,29.75,30.43,29.69,30.4,18165,0
+DMAY.US,D,20221014,000000,30.475,30.52,30.0199,30.0199,11305,0
+DMAY.US,D,20221017,000000,30.37,30.46,30.31,30.3826,17387,0
+DMAY.US,D,20221018,000000,30.65,30.65,30.45,30.5407,1387,0
+DMAY.US,D,20221019,000000,30.47,30.5,30.325,30.4443,3370,0
+DMAY.US,D,20221020,000000,30.38,30.65,30.335,30.3623,15390,0
+DMAY.US,D,20221021,000000,30.34,30.73,30.34,30.72,6336,0
+DMAY.US,D,20221024,000000,30.7,30.91,30.7,30.91,29671,0
+DMAY.US,D,20221025,000000,30.95,31.134,30.95,31.09,87774,0
+DMAY.US,D,20221026,000000,31.17,31.19,31.0491,31.0491,947861,0
+DMAY.US,D,20221027,000000,31.06,31.078,30.94,30.9569,22369,0
+DMAY.US,D,20221028,000000,30.95,31.36,30.95,31.356,15759,0
+DMAY.US,D,20221031,000000,31.18,31.31,31.161,31.21,8273,0
+DMAY.US,D,20221101,000000,31.17,31.1963,31.1311,31.1963,2977,0
+DMAY.US,D,20221102,000000,31.0801,31.31,30.807,30.807,9714,0
+DMAY.US,D,20221103,000000,30.61,30.736,30.61,30.65,17221,0
+DMAY.US,D,20221104,000000,30.79,30.9,30.58,30.8084,13706,0
+DMAY.US,D,20221107,000000,30.9,31,30.85,30.9737,6297,0
+DMAY.US,D,20221108,000000,30.95,31.18,30.934,31.1071,7636,0
+DMAY.US,D,20221109,000000,30.93,30.98,30.73,30.73,7101,0
+DMAY.US,D,20221110,000000,31.3399,31.587,31.3399,31.587,223359,0
+DMAY.US,D,20221111,000000,31.5501,31.769,31.5501,31.7,13462,0
+DMAY.US,D,20221114,000000,31.75,31.82,31.6,31.6,13386,0
+DMAY.US,D,20221115,000000,31.92,31.92,31.66,31.72,15938,0
+DMAY.US,D,20221116,000000,31.76,31.768,31.62,31.6613,4439,0
+DMAY.US,D,20221117,000000,31.41,31.5538,31.41,31.5538,2574,0
+DMAY.US,D,20221118,000000,31.71,31.725,31.5659,31.6811,21963,0
+DMAY.US,D,20221121,000000,31.645,31.6511,31.565,31.6387,15745,0
+DMAY.US,D,20221122,000000,31.6401,31.879,31.6401,31.8606,88667,0
+DMAY.US,D,20221123,000000,31.87,31.97,31.855,31.97,1140825,0
+DMAY.US,D,20221125,000000,32.019,32.019,31.95,31.9675,94498,0
+DMAY.US,D,20221128,000000,31.91,31.91,31.7275,31.7275,2726,0
+DMAY.US,D,20221129,000000,31.74,31.7476,31.631,31.6987,56240,0
+DMAY.US,D,20221130,000000,31.69,32.1752,31.69,32.1752,19742,0
+DMAY.US,D,20221201,000000,32.23,32.27,32.132,32.2066,19523,0
+DMAY.US,D,20221202,000000,32.06,32.26,32.06,32.23,24202,0
+DMAY.US,D,20221205,000000,32.04,32.04,31.85,31.97,10794,0
+DMAY.US,D,20221206,000000,31.87,31.87,31.592,31.6748,975081,0
+DMAY.US,D,20221207,000000,31.71,31.71,31.5801,31.69,77208,0
+DMAY.US,D,20221208,000000,31.72,31.795,31.67,31.7726,9453,0
+DMAY.US,D,20221209,000000,31.79,31.88,31.6813,31.6813,7574,0
+DMAY.US,D,20221212,000000,31.672,31.891,31.672,31.891,6845,0
+DMAY.US,D,20221213,000000,32.265,32.265,31.93,32.033,9173,0
+DMAY.US,D,20221214,000000,32.01,32.16,31.87,31.9493,3220,0
+DMAY.US,D,20221215,000000,31.57,31.57,31.392,31.4934,16455,0
+DMAY.US,D,20221216,000000,31.41,31.41,31.202,31.3374,19532,0
+DMAY.US,D,20221219,000000,31.28,31.28,31.0605,31.1475,11541,0
+DMAY.US,D,20221220,000000,31.08,31.2,31.08,31.1596,130101,0
+DMAY.US,D,20221221,000000,31.31,31.42,31.31,31.4,17552,0
+DMAY.US,D,20221222,000000,31.055,31.1507,30.91,31.1507,29111,0
+DMAY.US,D,20221223,000000,31.12,31.27,31.07,31.2635,8652,0
+DMAY.US,D,20221227,000000,31.19,31.2649,31.19,31.2,3339,0
+DMAY.US,D,20221228,000000,31.225,31.225,30.95,30.95,12781,0
+DMAY.US,D,20221229,000000,31.18,31.31,31.16,31.2884,33059,0
+DMAY.US,D,20221230,000000,31.19,31.29,31.05,31.29,20552,0
+DMAY.US,D,20230103,000000,31.38,31.38,31.006,31.1567,10088,0
+DMAY.US,D,20230104,000000,31.15,31.369,31.15,31.2325,1955,0
+DMAY.US,D,20230105,000000,31.07,31.1397,31.01,31.0674,9619,0
+DMAY.US,D,20230106,000000,31.26,31.51,31.2416,31.4829,12077,0
+DMAY.US,D,20230109,000000,31.57,31.69,31.4575,31.4575,4736,0
+DMAY.US,D,20230110,000000,31.47,31.5779,31.445,31.5779,1085,0
+DMAY.US,D,20230111,000000,31.68,31.7982,31.68,31.7982,9140,0
+DMAY.US,D,20230112,000000,31.67,31.91,31.662,31.89,7864,0
+DMAY.US,D,20230113,000000,31.75,31.95,31.75,31.95,6372,0
+DMAY.US,D,20230117,000000,31.98,32.05,31.891,31.946,8197,0
+DMAY.US,D,20230118,000000,32.04,32.055,31.61,31.67,6698,0
+DMAY.US,D,20230119,000000,31.48,31.63,31.421,31.4772,5415,0
+DMAY.US,D,20230120,000000,31.5328,31.8747,31.5328,31.855,1671,0
+DMAY.US,D,20230123,000000,32.09,32.224,32.0301,32.15,47430,0
+DMAY.US,D,20230124,000000,32.02,32.104,31.942,32.0903,79400,0
+DMAY.US,D,20230125,000000,31.81,32.0477,31.691,32.0477,6147,0
+DMAY.US,D,20230126,000000,32.14,32.2927,32.06,32.2927,12900,0
+DMAY.US,D,20230127,000000,32.35,32.529,32.27,32.3893,7399,0
+DMAY.US,D,20230130,000000,32.2601,32.34,32.07,32.07,8604,0
+DMAY.US,D,20230131,000000,32.245,32.4,32.225,32.4,6491,0
+DMAY.US,D,20230201,000000,32.38,32.75,32.28,32.6483,6632,0
+DMAY.US,D,20230202,000000,32.8301,32.9369,32.83,32.9369,13376,0
+DMAY.US,D,20230203,000000,32.81,32.93,32.7179,32.7179,1482,0
+DMAY.US,D,20230206,000000,32.57,32.6635,32.53,32.5939,24637,0
+DMAY.US,D,20230207,000000,32.5739,32.91,32.57,32.8937,2888,0
+DMAY.US,D,20230208,000000,32.6875,32.7,32.59,32.638,5363,0
+DMAY.US,D,20230209,000000,32.75,32.77,32.4266,32.457,4047,0
+DMAY.US,D,20230210,000000,32.42,32.4942,32.4,32.4942,16197,0
+DMAY.US,D,20230213,000000,32.56,32.75,32.56,32.7203,4901,0
+DMAY.US,D,20230214,000000,32.66,32.84,32.525,32.75,78473,0
+DMAY.US,D,20230215,000000,32.63,32.81,32.6,32.81,26030,0
+DMAY.US,D,20230216,000000,32.56,32.76,32.5234,32.5234,24056,0
+DMAY.US,D,20230217,000000,32.36,32.48,32.28,32.4651,5687,0
+DMAY.US,D,20230221,000000,32.1595,32.1595,32,32,9295,0
+DMAY.US,D,20230222,000000,31.99,32.0999,31.94,31.9542,3531,0
+DMAY.US,D,20230223,000000,32.18,32.18,31.86,32.0608,6859,0
+DMAY.US,D,20230224,000000,31.72,31.8094,31.672,31.8094,22143,0
+DMAY.US,D,20230227,000000,31.945,31.97,31.85,31.85,2017,0
+DMAY.US,D,20230228,000000,31.85,31.99,31.77,31.78,11390,0
+DMAY.US,D,20230301,000000,31.72,31.73,31.63,31.6634,12014,0
+DMAY.US,D,20230302,000000,31.61,31.87,31.581,31.8381,23826,0
+DMAY.US,D,20230303,000000,32.04,32.2085,32,32.2085,10642,0
+DMAY.US,D,20230306,000000,32.3237,32.4,32.202,32.2399,2287,0
+DMAY.US,D,20230307,000000,31.98,32,31.83,31.8449,7181,0
+DMAY.US,D,20230308,000000,31.8,31.8656,31.7501,31.8656,2271,0
+DMAY.US,D,20230309,000000,31.97,31.97,31.4811,31.4811,24149,0
+DMAY.US,D,20230310,000000,31.3282,31.4485,31.1637,31.1637,7794,0
+DMAY.US,D,20230313,000000,30.98,31.43,30.98,31.1752,15016,0
+DMAY.US,D,20230314,000000,31.42,31.55,31.252,31.4725,22677,0
+DMAY.US,D,20230315,000000,31.21,31.39,31.18,31.39,10685,0
+DMAY.US,D,20230316,000000,31.33,31.74,31.285,31.72,23895,0
+DMAY.US,D,20230317,000000,31.64,31.7,31.45,31.5389,2960,0
+DMAY.US,D,20230320,000000,31.61,31.7233,31.59,31.7233,8726,0
+DMAY.US,D,20230321,000000,31.965,32.0098,31.85,32.0098,25586,0
+DMAY.US,D,20230322,000000,31.96,32.03,31.634,31.634,10557,0
+DMAY.US,D,20230323,000000,31.79,31.9885,31.52,31.6919,20895,0
+DMAY.US,D,20230324,000000,31.5555,31.82,31.5555,31.77,3432,0
+DMAY.US,D,20230327,000000,31.945,31.945,31.77,31.77,6494,0
+DMAY.US,D,20230328,000000,31.717,31.7339,31.71,31.7339,1988,0
+DMAY.US,D,20230329,000000,31.928,32.09,31.928,32.06,10914,0
+DMAY.US,D,20230330,000000,32.23,32.28,32.1501,32.2537,17715,0
+DMAY.US,D,20230331,000000,32.42,32.6611,32.42,32.6611,15155,0
+DMAY.US,D,20230403,000000,32.59,32.77,32.59,32.7517,16975,0
+DMAY.US,D,20230404,000000,32.86,32.86,32.51,32.585,21007,0
+DMAY.US,D,20230405,000000,32.545,32.56,32.42,32.5195,6038,0
+DMAY.US,D,20230406,000000,32.425,32.6378,32.42,32.62,10906,0
+DMAY.US,D,20230410,000000,32.41,32.6161,32.4,32.6161,26380,0
+DMAY.US,D,20230411,000000,32.65,32.725,32.62,32.6393,8648,0
+DMAY.US,D,20230412,000000,32.73,32.79,32.5174,32.5174,2766,0
+DMAY.US,D,20230413,000000,32.566,32.9061,32.566,32.905,20345,0
+DMAY.US,D,20230414,000000,32.92,33.03,32.7201,32.8533,24389,0
+DMAY.US,D,20230417,000000,32.91,32.9417,32.74,32.9417,6399,0
+DMAY.US,D,20230418,000000,33.06,33.06,32.89,32.9993,5360,0
+DMAY.US,D,20230419,000000,32.84,33,32.8201,32.9711,218469,0
+DMAY.US,D,20230420,000000,32.82,32.9091,32.7316,32.78,5261,0
+DMAY.US,D,20230421,000000,32.83,32.8896,32.705,32.8216,108360,0
+DMAY.US,D,20230424,000000,32.83,32.86,32.69,32.8286,13332,0
+DMAY.US,D,20230425,000000,32.63,32.69,32.3746,32.3746,109235,0
+DMAY.US,D,20230426,000000,32.405,32.41,32.21,32.28,1090410,0
+DMAY.US,D,20230427,000000,32.45,32.84,32.45,32.8361,13933,0
+DMAY.US,D,20230428,000000,32.82,33.08,32.82,33.08,3898,0
+DMAY.US,D,20230501,000000,33.12,33.2203,33.07,33.1014,13133,0
+DMAY.US,D,20230502,000000,32.985,32.985,32.575,32.7412,8903,0
+DMAY.US,D,20230503,000000,32.75,32.8598,32.46,32.4679,10131,0
+DMAY.US,D,20230504,000000,32.29,32.3499,32.21,32.255,19867,0
+DMAY.US,D,20230505,000000,32.625,32.82,32.625,32.78,4481,0
+DMAY.US,D,20230508,000000,32.82,32.85,32.76,32.8167,11035,0
+DMAY.US,D,20230509,000000,32.71,32.7799,32.6827,32.72,8613,0
+DMAY.US,D,20230510,000000,32.68,32.94,32.555,32.8277,7341,0
+DMAY.US,D,20230511,000000,32.655,32.7908,32.63,32.7866,41343,0
+DMAY.US,D,20230512,000000,32.83,32.83,32.5326,32.78,16865,0
+DMAY.US,D,20230515,000000,32.68,32.86,32.68,32.8089,7312,0
+DMAY.US,D,20230516,000000,32.78,32.78,32.633,32.633,5340,0
+DMAY.US,D,20230517,000000,32.87,33.06,32.695,33.0271,25120,0
+DMAY.US,D,20230518,000000,33.05,33.3398,32.97,33.3398,137894,0
+DMAY.US,D,20230519,000000,33.43,33.47,33.205,33.33,384099,0
+DMAY.US,D,20230522,000000,33.36,33.36,33.18,33.2726,97385,0
+DMAY.US,D,20230523,000000,33.23,33.2581,33.0651,33.11,519601,0
+DMAY.US,D,20230524,000000,33.06,33.06,32.89,32.98,1622576,0
+DMAY.US,D,20230525,000000,32.997,33.16,32.997,33.0872,125224,0
+DMAY.US,D,20230526,000000,33.2,33.36,33.2,33.3137,51573,0
+DMAY.US,D,20230530,000000,33.44,33.44,33.2701,33.332,88627,0
+DMAY.US,D,20230531,000000,33.32,33.32,33.14,33.26,44003,0
+DMAY.US,D,20230601,000000,33.225,33.48,33.225,33.43,30750,0
+DMAY.US,D,20230602,000000,33.51,33.698,33.51,33.6635,172235,0
+DMAY.US,D,20230605,000000,33.6,33.92,33.58,33.6198,54657,0
+DMAY.US,D,20230606,000000,33.61,33.6714,33.58,33.6714,39911,0
+DMAY.US,D,20230607,000000,33.7288,33.7288,33.5824,33.5975,29182,0
+DMAY.US,D,20230608,000000,33.65,33.7297,33.59,33.6987,71723,0
+DMAY.US,D,20230609,000000,33.79,33.82,33.7113,33.7222,17144,0
+DMAY.US,D,20230612,000000,33.71,33.86,33.71,33.8499,22870,0
+DMAY.US,D,20230613,000000,33.91,33.98,33.91,33.9505,11269,0
+DMAY.US,D,20230614,000000,34.01,34.0347,33.86,33.97,35050,0
+DMAY.US,D,20230615,000000,34.02,34.16,34,34.14,28423,0
+DMAY.US,D,20230616,000000,34.16,34.21,34.088,34.09,49322,0
+DMAY.US,D,20230620,000000,34.044,34.0699,33.94,34.0304,32929,0
+DMAY.US,D,20230621,000000,33.8801,34,33.8801,33.9852,15215,0
+DMAY.US,D,20230622,000000,33.91,34.0142,33.9,34.0142,85075,0
+DMAY.US,D,20230623,000000,33.91,33.98,33.9,33.9398,31325,0
+DMAY.US,D,20230626,000000,33.94,33.94,33.8748,33.8748,19150,0
+DMAY.US,D,20230627,000000,33.95,34.069,33.92,34.0401,47058,0
+DMAY.US,D,20230628,000000,33.99,34.07,33.99,34.0307,25027,0
+DMAY.US,D,20230629,000000,34.045,34.12,34.02,34.1006,33764,0
+DMAY.US,D,20230630,000000,34.21,34.34,34.21,34.2993,7831,0
+DMAY.US,D,20230703,000000,34.285,34.31,34.25,34.2902,10080,0
+DMAY.US,D,20230705,000000,34.22,34.31,34.22,34.2789,13362,0
+DMAY.US,D,20230706,000000,34.17,34.1799,34.0109,34.13,11181,0
+DMAY.US,D,20230707,000000,34.12,34.21,34.12,34.1335,8132,0
+DMAY.US,D,20230710,000000,34.11,34.17,34.09,34.163,4370,0
+DMAY.US,D,20230711,000000,34.21,34.3,34.18,34.2751,56031,0
+DMAY.US,D,20230712,000000,34.36,34.4999,34.34,34.4051,39231,0
+DMAY.US,D,20230713,000000,34.495,34.56,34.4601,34.5363,12225,0
+DMAY.US,D,20230714,000000,34.55,34.56,34.5006,34.5092,14801,0
+DMAY.US,D,20230717,000000,34.5799,34.58,34.5176,34.5701,7649,0
+DMAY.US,D,20230718,000000,34.59,34.6886,34.59,34.6454,7855,0
+DMAY.US,D,20230719,000000,34.713,34.719,34.63,34.66,20666,0
+DMAY.US,D,20230720,000000,34.645,34.6799,34.53,34.54,9448,0
+DMAY.US,D,20230721,000000,34.68,34.68,34.57,34.5933,3485,0
+DMAY.US,D,20230724,000000,34.68,34.71,34.6001,34.61,6785,0
+DMAY.US,D,20230725,000000,34.63,34.72,34.62,34.68,14497,0
+DMAY.US,D,20230726,000000,34.63,34.73,34.629,34.65,88587,0
+DMAY.US,D,20230727,000000,34.74,34.8,34.63,34.63,3065,0
+DMAY.US,D,20230728,000000,34.7005,34.75,34.7,34.7,5447,0
+DMAY.US,D,20230731,000000,34.74,34.78,34.66,34.77,7831,0
+DMAY.US,D,20230801,000000,34.73,34.73,34.64,34.73,8680,0
+DMAY.US,D,20230802,000000,34.5829,34.5899,34.47,34.47,5770,0
+DMAY.US,D,20230803,000000,34.44,34.486,34.44,34.44,2893,0
+DMAY.US,D,20230804,000000,34.575,34.61,34.37,34.37,26478,0
+DMAY.US,D,20230807,000000,34.54,34.56,34.5,34.51,5520,0
+DMAY.US,D,20230808,000000,34.47,34.49,34.39,34.46,14719,0
+DMAY.US,D,20230809,000000,34.52,34.52,34.3501,34.36,21904,0
+DMAY.US,D,20230810,000000,34.57,34.57,34.396,34.43,11636,0
+DMAY.US,D,20230811,000000,34.425,34.425,34.36,34.36,8798,0
+DMAY.US,D,20230814,000000,34.39,34.5199,34.39,34.4709,1608,0
+DMAY.US,D,20230815,000000,34.42,34.42,34.3186,34.3186,1389,0
+DMAY.US,D,20230816,000000,34.3362,34.3362,34.15,34.15,8989,0
+DMAY.US,D,20230817,000000,34.15,34.21,34.06,34.1,9539,0
+DMAY.US,D,20230818,000000,33.91,34.08,33.91,34.05,40584,0
+DMAY.US,D,20230821,000000,34.045,34.1893,34.045,34.1893,1719,0
+DMAY.US,D,20230822,000000,34.2,34.2,34.11,34.17,157296,0
+DMAY.US,D,20230823,000000,34.205,34.365,34.205,34.28,243948,0
+DMAY.US,D,20230824,000000,34.31,34.37,34.1057,34.1057,1765,0
+DMAY.US,D,20230825,000000,34.14,34.26,34.02,34.18,2766,0
+DMAY.US,D,20230828,000000,34.26,34.36,34.24,34.31,6932,0
+DMAY.US,D,20230829,000000,34.31,34.61,34.31,34.54,15748,0
+DMAY.US,D,20230830,000000,34.55,34.6429,34.55,34.59,2542,0
+DMAY.US,D,20230831,000000,34.6311,34.6311,34.6115,34.6279,3728,0
+DMAY.US,D,20230901,000000,34.6247,34.68,34.6247,34.6504,1285,0
+DMAY.US,D,20230905,000000,34.62,34.625,34.52,34.6,134338,0
+DMAY.US,D,20230906,000000,34.54,34.56,34.42,34.54,12578,0
+DMAY.US,D,20230907,000000,34.39,34.47,34.39,34.47,6666,0
+DMAY.US,D,20230908,000000,34.53,34.53,34.43,34.45,23562,0
+DMAY.US,D,20230911,000000,34.51,34.58,34.51,34.57,7343,0
+DMAY.US,D,20230912,000000,34.49,34.565,34.47,34.48,6761,0
+DMAY.US,D,20230913,000000,34.522,34.559,34.49,34.51,8321,0
+DMAY.US,D,20230914,000000,34.64,34.6675,34.62,34.66,3614,0
+DMAY.US,D,20230915,000000,34.5001,34.51,34.47,34.4726,1392,0
+DMAY.US,D,20230918,000000,34.51,34.51,34.475,34.48,773,0
+DMAY.US,D,20230919,000000,34.43,34.5,34.36,34.44,119636,0
+DMAY.US,D,20230920,000000,34.55,34.5516,34.31,34.35,530144,0
+DMAY.US,D,20230921,000000,34.1101,34.13,34.06,34.07,4172,0
+DMAY.US,D,20230922,000000,34.1,34.14,34,34,20967,0
+DMAY.US,D,20230925,000000,33.88,34.06,33.88,34.04,3202,0
+DMAY.US,D,20230926,000000,33.93,33.93,33.77,33.7844,6452,0
+DMAY.US,D,20230927,000000,33.81,33.86,33.63,33.76,3496,0
+DMAY.US,D,20230928,000000,33.89,33.9197,33.86,33.88,9359,0
+DMAY.US,D,20230929,000000,34.05,34.06,33.8244,33.88,14390,0
+DMAY.US,D,20231002,000000,33.87,33.88,33.7108,33.8521,27806,0
+DMAY.US,D,20231003,000000,33.77,33.82,33.545,33.5889,14599,0
+DMAY.US,D,20231004,000000,33.6,33.79,33.6,33.7582,7883,0
+DMAY.US,D,20231005,000000,33.6602,33.76,33.61,33.76,6293,0
+DMAY.US,D,20231006,000000,33.63,34.04,33.63,33.9783,3322,0
+DMAY.US,D,20231009,000000,33.95,34.0971,33.86,34.0782,58303,0
+DMAY.US,D,20231010,000000,34.12,34.29,34.12,34.1987,2732,0
+DMAY.US,D,20231011,000000,34.25,34.3,34.16,34.25,3116,0
+DMAY.US,D,20231012,000000,34.302,34.34,34.0536,34.2,11796,0
+DMAY.US,D,20231013,000000,34.2,34.2,34.05,34.0802,12035,0
+DMAY.US,D,20231016,000000,34.315,34.33,34.2896,34.3125,3485,0
+DMAY.US,D,20231017,000000,34.2917,34.2917,34.23,34.2816,2370,0
+DMAY.US,D,20231018,000000,34.19,34.2207,34.0101,34.08,6670,0
+DMAY.US,D,20231019,000000,34.055,34.15,33.88,33.8919,27118,0
+DMAY.US,D,20231020,000000,33.76,33.8,33.69,33.69,21236,0
+DMAY.US,D,20231023,000000,33.45,33.7301,33.45,33.65,17418,0
+DMAY.US,D,20231024,000000,33.76,33.7765,33.6101,33.7466,145985,0
+DMAY.US,D,20231025,000000,33.5701,33.64,33.44,33.48,558158,0
+DMAY.US,D,20231026,000000,33.42,33.42,33.19,33.2,17468,0
+DMAY.US,D,20231027,000000,33.2248,33.3072,33.085,33.1096,15294,0
+DMAY.US,D,20231030,000000,33.33,33.395,33.25,33.3769,15244,0
+DMAY.US,D,20231031,000000,33.33,33.51,33.33,33.4913,2896,0
+DMAY.US,D,20231101,000000,33.48,33.7178,33.46,33.7178,7485,0
+DMAY.US,D,20231102,000000,33.89,34.13,33.8775,34.0997,20705,0
+DMAY.US,D,20231103,000000,34.2801,34.34,34.28,34.28,1437,0
+DMAY.US,D,20231106,000000,34.29,34.34,34.25,34.34,24199,0
+DMAY.US,D,20231107,000000,34.28,34.46,34.28,34.4038,7620,0
+DMAY.US,D,20231108,000000,34.43,34.4412,34.32,34.4412,4510,0
+DMAY.US,D,20231109,000000,34.37,34.37,34.22,34.252,4035,0
+DMAY.US,D,20231110,000000,34.38,34.6014,34.38,34.6014,15394,0
+DMAY.US,D,20231113,000000,34.55,34.66,34.5411,34.5904,3390,0
+DMAY.US,D,20231114,000000,34.84,35.01,34.81,34.9561,5169,0
+DMAY.US,D,20231115,000000,35.01,35.05,34.99,34.9961,6103,0
+DMAY.US,D,20231116,000000,35.01,35.0499,34.9301,35.0213,1568,0
+DMAY.US,D,20231117,000000,35.06,35.09,35.0305,35.0448,3148,0
+DMAY.US,D,20231120,000000,35.08,35.23,35.08,35.1957,10474,0
+DMAY.US,D,20231121,000000,35.155,35.22,35.09,35.2,95063,0
+DMAY.US,D,20231122,000000,35.234,35.3,35.2011,35.27,573839,0
+DMAY.US,D,20231124,000000,35.2816,35.2999,35.23,35.271,3596,0
+DMAY.US,D,20231127,000000,35.32,35.32,35.26,35.2671,30417,0
+DMAY.US,D,20231128,000000,35.19,35.295,35.19,35.2708,7446,0
+DMAY.US,D,20231129,000000,35.31,35.3499,35.22,35.22,7106,0
+DMAY.US,D,20231130,000000,35.29,35.3327,35.21,35.3327,6830,0
+DMAY.US,D,20231201,000000,35.33,35.48,35.33,35.4357,2726,0
+DMAY.US,D,20231204,000000,35.35,35.39,35.28,35.3499,5702,0
+DMAY.US,D,20231205,000000,35.35,35.4029,35.3,35.3415,9478,0
+DMAY.US,D,20231206,000000,35.46,35.46,35.24,35.24,5797,0
+DMAY.US,D,20231207,000000,35.358,35.45,35.3504,35.4268,6255,0
+DMAY.US,D,20231208,000000,35.5023,35.515,35.4101,35.5056,4275,0
+DMAY.US,D,20231211,000000,35.54,35.5948,35.52,35.5948,8409,0
+DMAY.US,D,20231212,000000,35.52,35.69,35.52,35.6761,2527,0
+DMAY.US,D,20231213,000000,35.716,35.8706,35.69,35.8706,535,0
+DMAY.US,D,20231214,000000,35.87,35.941,35.87,35.89,8171,0
+DMAY.US,D,20231215,000000,35.91,35.97,35.85,35.93,34392,0
+DMAY.US,D,20231218,000000,35.9664,35.99,35.93,35.9682,59134,0
+DMAY.US,D,20231219,000000,35.97,36.02,35.97,36.015,31439,0
+DMAY.US,D,20231220,000000,35.98,36.02,35.838,35.838,52410,0
+DMAY.US,D,20231221,000000,35.92,35.9417,35.88,35.9417,102640,0
+DMAY.US,D,20231222,000000,35.97,36.01,35.96,35.9877,7881,0
+DMAY.US,D,20231226,000000,36.02,36.07,36.01,36.03,9914,0
+DMAY.US,D,20231227,000000,36.0782,36.12,36.04,36.0917,40289,0
+DMAY.US,D,20231228,000000,36.1381,36.16,36.095,36.0955,6287,0
+DMAY.US,D,20231229,000000,36.11,36.14,36.05,36.1093,4036,0
+DMAY.US,D,20240102,000000,35.994,36.08,35.9604,36.0361,8816,0
+DMAY.US,D,20240103,000000,35.98,35.996,35.9184,35.9184,14288,0
+DMAY.US,D,20240104,000000,35.9648,35.9699,35.8834,35.8834,3642,0
+DMAY.US,D,20240105,000000,35.99,36.01,35.91,35.9491,5520,0
+DMAY.US,D,20240108,000000,36.03,36.19,36,36.19,3053,0
+DMAY.US,D,20240109,000000,36.105,36.1503,36.105,36.1503,10969,0
+DMAY.US,D,20240110,000000,36.19,36.27,36.1501,36.22,225121,0
+DMAY.US,D,20240111,000000,36.22,36.25,36.1351,36.249,16332,0
+DMAY.US,D,20240112,000000,36.2691,36.28,36.2201,36.28,1791,0
+DMAY.US,D,20240116,000000,36.19,36.218,36.1604,36.2061,3966,0
+DMAY.US,D,20240117,000000,36.07,36.1434,36.05,36.1434,10195,0
+DMAY.US,D,20240118,000000,36.2032,36.25,36.1523,36.25,3688,0
+DMAY.US,D,20240119,000000,36.3401,36.41,36.3401,36.39,246201,0
+DMAY.US,D,20240122,000000,36.44,36.51,36.42,36.464,5122,0
+DMAY.US,D,20240123,000000,36.45,36.505,36.44,36.49,42534,0
+DMAY.US,D,20240124,000000,36.5639,36.5639,36.48,36.48,128745,0
+DMAY.US,D,20240125,000000,36.55,36.55,36.51,36.525,2980,0
+DMAY.US,D,20240126,000000,36.5602,36.565,36.52,36.54,24037,0
+DMAY.US,D,20240129,000000,36.587,36.615,36.55,36.6,13717,0
+DMAY.US,D,20240130,000000,36.5901,36.6451,36.59,36.6,9579,0
+DMAY.US,D,20240131,000000,36.56,36.56,36.47,36.47,2359,0
+DMAY.US,D,20240201,000000,36.52,36.59,36.48,36.57,16168,0
+DMAY.US,D,20240202,000000,36.6546,36.7023,36.635,36.7023,8349,0
+DMAY.US,D,20240205,000000,36.66,36.7175,36.635,36.6899,8258,0
+DMAY.US,D,20240206,000000,36.72,36.72,36.66,36.6999,45337,0
+DMAY.US,D,20240207,000000,36.75,36.788,36.74,36.75,17640,0
+DMAY.US,D,20240208,000000,36.78,36.78,36.7501,36.76,5649,0
+DMAY.US,D,20240209,000000,36.771,36.825,36.771,36.825,15695,0
+DMAY.US,D,20240212,000000,36.83,36.83,36.7805,36.82,4412,0
+DMAY.US,D,20240213,000000,36.725,36.746,36.645,36.6948,4579,0
+DMAY.US,D,20240214,000000,36.75,36.79,36.73,36.79,12762,0
+DMAY.US,D,20240215,000000,36.79,36.8281,36.7801,36.82,4338,0
+DMAY.US,D,20240216,000000,36.87,36.87,36.81,36.81,1971,0
+DMAY.US,D,20240220,000000,36.8,36.8018,36.75,36.77,9213,0
+DMAY.US,D,20240221,000000,36.76,36.83,36.74,36.8,80202,0
+DMAY.US,D,20240222,000000,36.88,36.9719,36.88,36.9,39153,0
+DMAY.US,D,20240223,000000,36.985,37.0034,36.95,36.9852,12978,0
+DMAY.US,D,20240226,000000,37.0299,37.0299,36.94,36.94,15780,0
+DMAY.US,D,20240227,000000,36.97,36.9952,36.97,36.9952,1495,0
+DMAY.US,D,20240228,000000,37.0223,37.0223,36.9518,36.9933,5935,0
+DMAY.US,D,20240229,000000,37,37.015,36.9801,37.01,6422,0
+DMAY.US,D,20240301,000000,37.07,37.09,37.0203,37.04,7006,0
+DMAY.US,D,20240304,000000,37.03,37.0868,37.03,37.04,5159,0
+DMAY.US,D,20240305,000000,37.04,37.0443,36.9701,37.0099,5436,0
+DMAY.US,D,20240306,000000,37.0019,37.0999,37.0007,37.0448,13410,0
+DMAY.US,D,20240307,000000,37,37.08,37,37.05,4768,0
+DMAY.US,D,20240308,000000,37.04,37.0815,37.0201,37.0598,4975,0
+DMAY.US,D,20240311,000000,37.0293,37.0735,37.0116,37.045,6570,0
+DMAY.US,D,20240312,000000,37.0551,37.1328,37.0551,37.09,7564,0
+DMAY.US,D,20240313,000000,37.1,37.15,37.09,37.09,2388,0
+DMAY.US,D,20240314,000000,37.11,37.14,37.105,37.1054,3195,0
+DMAY.US,D,20240315,000000,37.09,37.14,37.0504,37.1045,10120,0
+DMAY.US,D,20240318,000000,37.145,37.18,37.11,37.1451,12684,0
+DMAY.US,D,20240319,000000,37.12,37.18,37.11,37.15,222171,0
+DMAY.US,D,20240320,000000,37.09,37.2143,37.09,37.14,399519,0
+DMAY.US,D,20240321,000000,37.19,37.22,37.1784,37.2,6870,0
+DMAY.US,D,20240322,000000,37.23,37.23,37.2,37.2154,5701,0
+DMAY.US,D,20240325,000000,37.2201,37.25,37.21,37.2203,4007,0
+DMAY.US,D,20240326,000000,37.216,37.26,37.2014,37.22,3050,0
+DMAY.US,D,20240327,000000,37.255,37.255,37.2108,37.24,6888,0
+DMAY.US,D,20240328,000000,37.285,37.31,37.24,37.2751,53128,0
+DMAY.US,D,20240401,000000,37.29,37.31,37.25,37.2751,1182,0
+DMAY.US,D,20240402,000000,37.24,37.29,37.24,37.2602,3133,0
+DMAY.US,D,20240403,000000,37.26,37.31,37.241,37.31,5473,0
+DMAY.US,D,20240404,000000,37.23,37.32,37.23,37.245,2563,0
+DMAY.US,D,20240405,000000,37.25,37.28,37.25,37.28,4952,0
+DMAY.US,D,20240408,000000,37.305,37.3399,37.27,37.27,2340,0
+DMAY.US,D,20240409,000000,37.29,37.2962,37.26,37.2962,545,0
+DMAY.US,D,20240410,000000,37.23,37.295,37.23,37.2881,3218,0
+DMAY.US,D,20240411,000000,37.26,37.3301,37.26,37.3301,3006,0
+DMAY.US,D,20240412,000000,37.25,37.2751,37.25,37.26,1274,0
+DMAY.US,D,20240415,000000,37.32,37.32,37.23,37.23,1639,0
+DMAY.US,D,20240416,000000,37.24,37.2549,37.23,37.2549,5346,0
+DMAY.US,D,20240417,000000,37.22,37.2504,37.21,37.2499,770,0
+DMAY.US,D,20240418,000000,37.275,37.275,37.22,37.248,5452,0
+DMAY.US,D,20240419,000000,37.24,37.25,37.198,37.198,3813,0
+DMAY.US,D,20240422,000000,37.23,37.325,37.215,37.3192,9306,0
+DMAY.US,D,20240423,000000,37.29,37.4299,37.29,37.3848,9707,0
+DMAY.US,D,20240424,000000,37.3616,37.385,37.3616,37.385,1900,0
+DMAY.US,D,20240425,000000,37.3001,37.4,37.3001,37.3825,6364,0
+DMAY.US,D,20240426,000000,37.41,37.425,37.41,37.425,166,0
+DMAY.US,D,20240429,000000,37.47,37.4799,37.401,37.46,4799,0
+DMAY.US,D,20240430,000000,37.4621,37.4899,37.4,37.4,1684,0
+DMAY.US,D,20240501,000000,37.43,37.46,37.3801,37.42,3342,0
+DMAY.US,D,20240502,000000,37.49,37.49,37.4551,37.4551,601,0
+DMAY.US,D,20240503,000000,37.47,37.52,37.4501,37.48,2689,0
+DMAY.US,D,20240506,000000,37.53,37.55,37.46,37.48,175117,0
+DMAY.US,D,20240507,000000,37.55,37.55,37.47,37.51,43307,0
+DMAY.US,D,20240508,000000,37.5,37.5699,37.48,37.525,17342,0
+DMAY.US,D,20240509,000000,37.6,37.6,37.535,37.5367,1576,0
+DMAY.US,D,20240510,000000,37.6,37.6,37.53,37.55,12244,0
+DMAY.US,D,20240513,000000,37.58,37.6,37.52,37.555,30798,0
+DMAY.US,D,20240514,000000,37.5999,37.6,37.5598,37.5598,8569,0
+DMAY.US,D,20240515,000000,37.59,37.6099,37.56,37.5665,68328,0
+DMAY.US,D,20240516,000000,37.59,37.61,37.53,37.6,115364,0
+DMAY.US,D,20240517,000000,37.61,37.63,37.58,37.61,142339,0
+DMAY.US,D,20240520,000000,37.625,37.72,37.625,37.655,158150,0
+DMAY.US,D,20240521,000000,37.63,37.74,37.63,37.74,341954,0
+DMAY.US,D,20240522,000000,37.7,37.7486,37.56,37.644,328918,0
+DMAY.US,D,20240523,000000,37.83,37.83,37.4401,37.5,135749,0
+DMAY.US,D,20240524,000000,37.68,37.7,37.5215,37.68,146306,0
+DMAY.US,D,20240528,000000,37.72,37.72,37.52,37.7,87557,0
+DMAY.US,D,20240529,000000,37.52,37.58,37.4801,37.51,53102,0
+DMAY.US,D,20240530,000000,37.44,37.52,37.34,37.35,193620,0
+DMAY.US,D,20240531,000000,37.42,37.534,37.215,37.534,129269,0
+DMAY.US,D,20240603,000000,37.65,37.683,37.41,37.61,245881,0
+DMAY.US,D,20240604,000000,37.58,37.67,37.5,37.64,77732,0
+DMAY.US,D,20240605,000000,37.73,37.92,37.66,37.92,52207,0
+DMAY.US,D,20240606,000000,37.94,37.94,37.84,37.92,48257,0
+DMAY.US,D,20240607,000000,37.85,38,37.84,37.88,181153,0
+DMAY.US,D,20240610,000000,37.8499,37.95,37.78,37.92,41750,0
+DMAY.US,D,20240611,000000,37.86,38,37.8,37.9689,44539,0
+DMAY.US,D,20240612,000000,38.17,38.28,38.11,38.19,660706,0
+DMAY.US,D,20240613,000000,38.23,38.3299,38.11,38.25,45414,0
+DMAY.US,D,20240614,000000,38.18,38.255,38.13,38.2372,156838,0
+DMAY.US,D,20240617,000000,38.24,38.48,38.23,38.43,44217,0
+DMAY.US,D,20240618,000000,38.38,38.5,38.38,38.46,26136,0
+DMAY.US,D,20240620,000000,38.49,38.54,38.3601,38.4095,25558,0
+DMAY.US,D,20240621,000000,38.41,38.45,38.3601,38.4,35389,0
+DMAY.US,D,20240624,000000,38.32,38.49,38.3,38.3,14768,0
+DMAY.US,D,20240625,000000,38.38,38.45,38.34,38.44,518290,0
+DMAY.US,D,20240626,000000,38.41,38.52,38.3744,38.52,797599,0
+DMAY.US,D,20240627,000000,38.51,38.5336,38.431,38.475,18063,0
+DMAY.US,D,20240628,000000,38.5,38.62,38.42,38.47,7313,0
+DMAY.US,D,20240701,000000,38.43,38.64,38.36,38.46,33279,0
+DMAY.US,D,20240702,000000,38.48,38.66,38.44,38.66,179322,0
+DMAY.US,D,20240703,000000,38.68,38.7231,38.63,38.7231,16301,0
+DMAY.US,D,20240705,000000,38.75,38.8614,38.72,38.8547,48979,0
+DMAY.US,D,20240708,000000,38.84,38.8809,38.8203,38.8466,7957,0
+DMAY.US,D,20240709,000000,38.9799,38.9799,38.8601,38.8827,6809,0
+DMAY.US,D,20240710,000000,38.9,39.075,38.9,39.075,11172,0
+DMAY.US,D,20240711,000000,39.0615,39.0615,38.884,38.9299,4907,0
+DMAY.US,D,20240712,000000,39.02,39.155,39.0167,39.035,7297,0
+DMAY.US,D,20240715,000000,39.12,39.19,39.0365,39.11,7471,0
+DMAY.US,D,20240716,000000,39.14,39.2048,39.1,39.2048,5128,0
+DMAY.US,D,20240717,000000,39.04,39.04,38.92,38.9357,5381,0
+DMAY.US,D,20240718,000000,38.93,38.9599,38.7494,38.777,5720,0
+DMAY.US,D,20240719,000000,38.71,38.7709,38.6269,38.63,10713,0
+DMAY.US,D,20240722,000000,38.825,38.88,38.75,38.86,4073,0
+DMAY.US,D,20240723,000000,38.87,38.88,38.8248,38.8248,2268,0
+DMAY.US,D,20240724,000000,38.6057,38.638,38.27,38.325,11393,0
+DMAY.US,D,20240725,000000,38.32,38.56,38.2,38.2,13740,0
+DMAY.US,D,20240726,000000,38.34,38.5113,38.34,38.46,9262,0
+DMAY.US,D,20240729,000000,38.5592,38.5785,38.45,38.5019,4557,0
+DMAY.US,D,20240730,000000,38.56,38.56,38.29,38.4,11952,0
+DMAY.US,D,20240731,000000,38.74,38.7722,38.7,38.715,7449,0
+DMAY.US,D,20240801,000000,38.75,38.905,38.31,38.4257,7435,0
+DMAY.US,D,20240802,000000,38.16,38.16,37.89,38.13,31691,0
+DMAY.US,D,20240805,000000,37.02,37.6799,37.02,37.43,13346,0
+DMAY.US,D,20240806,000000,37.55,37.96,37.55,37.66,22199,0
+DMAY.US,D,20240807,000000,38.0106,38.0106,37.49,37.49,233809,0
+DMAY.US,D,20240808,000000,37.7,38.02,37.66,38.007,4790,0
+DMAY.US,D,20240809,000000,38.005,38.16,37.93,38.1255,8404,0
+DMAY.US,D,20240812,000000,38.0564,38.21,38.03,38.11,4474,0
+DMAY.US,D,20240813,000000,38.24,38.5,38.24,38.49,50160,0
+DMAY.US,D,20240814,000000,38.46,38.585,38.44,38.56,17661,0
+DMAY.US,D,20240815,000000,38.84,38.9401,38.84,38.9206,8791,0
+DMAY.US,D,20240816,000000,38.925,39.03,38.925,38.9992,4776,0
+DMAY.US,D,20240819,000000,39.11,39.19,39.03,39.19,18999,0
+DMAY.US,D,20240820,000000,39.2114,39.27,39.15,39.22,192045,0
+DMAY.US,D,20240821,000000,39.2756,39.32,39.21,39.32,41254,0
+DMAY.US,D,20240822,000000,39.25,39.29,39.075,39.11,12913,0
+DMAY.US,D,20240823,000000,39.16,39.35,39.16,39.32,14472,0
+DMAY.US,D,20240826,000000,39.37,39.3951,39.22,39.2812,8113,0
+DMAY.US,D,20240827,000000,39.23,39.38,39.23,39.3461,6433,0
+DMAY.US,D,20240828,000000,39.24,39.325,39.08,39.17,28855,0
+DMAY.US,D,20240829,000000,39.21,39.37,39.21,39.2161,3802,0
+DMAY.US,D,20240830,000000,39.4199,39.4611,39.2196,39.4611,12900,0
+DMAY.US,D,20240903,000000,39.23,39.23,38.9529,38.9529,12545,0
+DMAY.US,D,20240904,000000,38.95,39.09,38.83,38.92,81691,0
+DMAY.US,D,20240905,000000,39.0121,39.035,38.791,38.91,27794,0
+DMAY.US,D,20240906,000000,38.9,38.9,38.45,38.4931,11249,0
+DMAY.US,D,20240909,000000,38.73,38.818,38.61,38.7385,6285,0
+DMAY.US,D,20240910,000000,38.86,38.8773,38.66,38.84,187326,0
+DMAY.US,D,20240911,000000,38.86,39.0988,38.5727,39.0988,4219,0
+DMAY.US,D,20240912,000000,39.0542,39.32,39.0542,39.2626,4103,0
+DMAY.US,D,20240913,000000,39.39,39.4516,39.39,39.4239,4868,0
+DMAY.US,D,20240916,000000,39.4,39.4985,39.32,39.4691,4259,0
+DMAY.US,D,20240917,000000,39.54,39.6,39.3901,39.49,51875,0
+DMAY.US,D,20240918,000000,39.43,39.57666,39.3997,39.4243,7704,0
+DMAY.US,D,20240919,000000,39.67,39.8499,39.67,39.7852,20021,0
+DMAY.US,D,20240920,000000,39.701,39.785,39.66,39.7632,4007,0
+DMAY.US,D,20240923,000000,39.8,39.85,39.7601,39.8166,8328,0
+DMAY.US,D,20240924,000000,39.78,39.8827,39.73,39.8827,535078,0
+DMAY.US,D,20240925,000000,39.98,39.98,39.79,39.82,406589,0
+DMAY.US,D,20240926,000000,40.01,40.01,39.82,39.9308,3791,0
+DMAY.US,D,20240927,000000,39.96,39.97,39.89,39.89,2350,0
+DMAY.US,D,20240930,000000,39.8501,39.97,39.8501,39.97,15429,0
+DMAY.US,D,20241001,000000,39.845,39.9,39.72,39.79,151545,0
+DMAY.US,D,20241002,000000,39.71,39.82,39.71,39.8105,11126,0
+DMAY.US,D,20241003,000000,39.78,39.78,39.68,39.7584,3049,0
+DMAY.US,D,20241004,000000,39.845,39.952,39.77,39.9432,13759,0
+DMAY.US,D,20241007,000000,39.865,39.875,39.7411,39.7411,4172,0
+DMAY.US,D,20241008,000000,39.86,39.9575,39.85,39.9575,81760,0
+DMAY.US,D,20241009,000000,39.93,40.089,39.92,40.089,6429,0
+DMAY.US,D,20241010,000000,40.02,40.05,40.02,40.0427,298,0
+DMAY.US,D,20241011,000000,40.08,40.17,40.08,40.17,3433,0
+DMAY.US,D,20241014,000000,40.22,40.3036,40.22,40.3036,1372,0
+DMAY.US,D,20241015,000000,40.24,40.24,40.1598,40.1598,3236,0
+DMAY.US,D,20241016,000000,40.16,40.2586,40.16,40.2586,4410,0
+DMAY.US,D,20241017,000000,40.27,40.34,40.2301,40.267,8639,0
+DMAY.US,D,20241018,000000,40.34,40.4199,40.28,40.3663,4498,0
+DMAY.US,D,20241021,000000,40.31,40.3736,40.2,40.3214,10212,0
+DMAY.US,D,20241022,000000,40.23,40.3634,40.23,40.3634,6846,0
+DMAY.US,D,20241023,000000,40.3099,40.34,40.09,40.1502,18205,0
+DMAY.US,D,20241024,000000,40.33,40.33,40.121915,40.2281,5357,0
+DMAY.US,D,20241025,000000,40.25,40.37,40.2,40.2128,3785,0
+DMAY.US,D,20241028,000000,40.29,40.29,40.26,40.2895,2286,0
+DMAY.US,D,20241029,000000,40.23,40.3109,40.23,40.3109,9821,0
+DMAY.US,D,20241030,000000,40.42,40.42,40.21,40.245,6022,0
+DMAY.US,D,20241031,000000,40.11,40.11,39.855,39.8848,16073,0
+DMAY.US,D,20241101,000000,40.02,40.0223,39.96,39.98,6594,0
+DMAY.US,D,20241104,000000,39.88,39.93,39.84,39.8702,7949,0
+DMAY.US,D,20241105,000000,40,40.15,40,40.1257,23407,0
+DMAY.US,D,20241106,000000,40.55,40.64,40.49,40.6183,5255,0
+DMAY.US,D,20241107,000000,40.7699,40.78,40.7,40.7505,11513,0
+DMAY.US,D,20241108,000000,40.77,40.9,40.77,40.848,3640,0
+DMAY.US,D,20241111,000000,40.84,40.84,40.8051,40.835,5278,0
+DMAY.US,D,20241112,000000,40.94,40.95,40.78,40.8106,3981,0
+DMAY.US,D,20241113,000000,40.79,40.8626,40.7501,40.8352,5306,0
+DMAY.US,D,20241114,000000,40.95,40.95,40.73,40.7521,9508,0
+DMAY.US,D,20241115,000000,40.52,40.52,40.41,40.4992,6188,0
+DMAY.US,D,20241118,000000,40.47,40.58,40.47,40.5748,8094,0
+DMAY.US,D,20241119,000000,40.47,40.65,40.47,40.6011,1797,0
+DMAY.US,D,20241120,000000,40.55,40.6456,40.4801,40.6456,18094,0
+DMAY.US,D,20241121,000000,40.65,40.7966,40.6,40.7839,7624,0
+DMAY.US,D,20241122,000000,40.8075,40.8647,40.76,40.8647,6418,0
+DMAY.US,D,20241125,000000,40.94,40.9578,40.8601,40.9,1395,0
+DMAY.US,D,20241126,000000,40.97,41.055,40.97,41.0524,9651,0
+DMAY.US,D,20241127,000000,40.94,40.9999,40.92,40.9999,4445,0
+DMAY.US,D,20241129,000000,41.02,41.1,41,41.08,5529,0
+DMAY.US,D,20241202,000000,41.09,41.16,41.08,41.15,7960,0
+DMAY.US,D,20241203,000000,41.1,41.1477,41.1,41.1477,3532,0
+DMAY.US,D,20241204,000000,41.18,41.2155,41.16,41.2155,3112,0
+DMAY.US,D,20241205,000000,41.21,41.26,41.18,41.213,2806,0
+DMAY.US,D,20241206,000000,41.24,41.26,41.23,41.258,1592,0
+DMAY.US,D,20241209,000000,41.21,41.245,41.1539,41.1539,11415,0
+DMAY.US,D,20241210,000000,41.13,41.17,41.12,41.1237,5059,0
+DMAY.US,D,20241211,000000,41.21,41.27,41.21,41.2552,2412,0
+DMAY.US,D,20241212,000000,41.21,41.23,41.15,41.1951,3738,0
+DMAY.US,D,20241213,000000,41.23,41.23,41.1301,41.22,6447,0
+DMAY.US,D,20241216,000000,41.2,41.2602,41.2,41.2498,35304,0
+DMAY.US,D,20241217,000000,41.15,41.21,41.15,41.2,1243,0
+DMAY.US,D,20241218,000000,41.13,41.27,40.57,40.6425,45792,0
+DMAY.US,D,20241219,000000,40.72,40.72,40.5689,40.5689,7698,0
+DMAY.US,D,20241220,000000,40.6,40.9904,40.6,40.8181,8185,0
+DMAY.US,D,20241223,000000,40.76,41.0061,40.72,41.0061,28720,0
+DMAY.US,D,20241224,000000,41,41.2178,41,41.2178,1472,0
+DMAY.US,D,20241226,000000,41.14,41.28,41.14,41.2475,3200,0
+DMAY.US,D,20241227,000000,40.95,41.0226,40.9,41.0226,7063,0
+DMAY.US,D,20241230,000000,40.74,40.95,40.74,40.8652,16623,0
+DMAY.US,D,20241231,000000,40.9699,40.9699,40.72,40.7393,1653,0
+DMAY.US,D,20250102,000000,40.81,40.825,40.5368,40.66,29929,0
+DMAY.US,D,20250103,000000,40.8879,40.9867,40.84,40.9867,5087,0
+DMAY.US,D,20250106,000000,41.16,41.21,41.08,41.0846,1481,0
+DMAY.US,D,20250107,000000,41.16,41.16,40.86,40.86,5527,0
+DMAY.US,D,20250108,000000,40.8609,40.9134,40.785,40.9134,2712,0
+DMAY.US,D,20250110,000000,40.53,40.87,40.52,40.54,3801,0
+DMAY.US,D,20250113,000000,40.385,40.61,40.35,40.58,4901,0
+DMAY.US,D,20250114,000000,40.67,40.73,40.47,40.6298,13468,0
+DMAY.US,D,20250115,000000,41.06,41.1061,40.97,41.1048,4988,0
+DMAY.US,D,20250116,000000,41.12,41.13,41.04,41.0625,1418,0
+DMAY.US,D,20250117,000000,41.29,41.3,41.275,41.2788,4869,0
+DMAY.US,D,20250121,000000,41.34,41.480953,41.34,41.46,2402,0
+DMAY.US,D,20250122,000000,41.51,41.56,41.51,41.547,1597,0
+DMAY.US,D,20250123,000000,41.52,41.6411,41.48,41.6411,9301,0
+DMAY.US,D,20250124,000000,41.63,41.65,41.5645,41.6218,6608,0
+DMAY.US,D,20250127,000000,41.24,41.33,41.23,41.3234,85952,0
+DMAY.US,D,20250128,000000,41.35,41.5999,41.35,41.539,4502,0
+DMAY.US,D,20250129,000000,41.5,41.52,41.41,41.47,5237,0
+DMAY.US,D,20250130,000000,41.5,41.5708,41.43,41.5708,187208,0
+DMAY.US,D,20250131,000000,41.69,41.7077,41.4445,41.4445,6130,0
+DMAY.US,D,20250203,000000,41.136217,41.385,41.07,41.29,20435,0
+DMAY.US,D,20250204,000000,41.32,41.4848,41.29,41.4848,14116,0
+DMAY.US,D,20250205,000000,41.45,41.55,41.42,41.53,16757,0
+DMAY.US,D,20250206,000000,41.57,41.6471,41.57,41.6471,3279,0
+DMAY.US,D,20250207,000000,41.7799,41.7799,41.46,41.4902,3759,0
+DMAY.US,D,20250210,000000,41.605,41.63,41.5601,41.59,8059,0
+DMAY.US,D,20250211,000000,41.61,41.6305,41.54,41.6305,15463,0
+DMAY.US,D,20250212,000000,41.52,41.5911,41.52,41.5911,569,0
+DMAY.US,D,20250213,000000,41.6276,41.83,41.6276,41.83,9073,0
+DMAY.US,D,20250214,000000,41.81,41.8491,41.7609,41.8048,4026,0
+DMAY.US,D,20250218,000000,41.81,41.84,41.761,41.84,4491,0
+DMAY.US,D,20250219,000000,41.9199,41.9361,41.79,41.9025,3182,0
+DMAY.US,D,20250220,000000,41.83,41.85,41.7302,41.8457,8417,0
+DMAY.US,D,20250221,000000,41.78,41.78,41.5273,41.5273,21411,0
+DMAY.US,D,20250224,000000,41.54,41.61,41.43,41.56,165763,0
+DMAY.US,D,20250225,000000,41.32,41.4,41.2,41.3316,14960,0
+DMAY.US,D,20250226,000000,41.4452,41.51,41.2662,41.3291,17765,0
+DMAY.US,D,20250227,000000,41.24,41.3899,40.9197,40.9197,13537,0
+DMAY.US,D,20250228,000000,41,41.24,40.84,41.24,545351,0
+DMAY.US,D,20250303,000000,41.34,41.34,40.67,40.81,19224,0
+DMAY.US,D,20250304,000000,40.58,40.7893,40.35,40.5398,50479,0
+DMAY.US,D,20250305,000000,40.52,40.8999,40.39,40.8492,20689,0
+DMAY.US,D,20250306,000000,40.54,40.65,40.29,40.33,11955,0
+DMAY.US,D,20250307,000000,40.34,40.5252,39.95,40.5252,4023,0
+DMAY.US,D,20250310,000000,40.02,40.045,39.4281,39.6776,15818,0
+DMAY.US,D,20250311,000000,39.57,39.6901,39.27,39.41,12551,0
+DMAY.US,D,20250312,000000,39.62,39.62,39.33,39.5906,4245,0
+DMAY.US,D,20250313,000000,39.41,39.54,39.0401,39.1134,5288,0
+DMAY.US,D,20250314,000000,39.51,39.8039,39.38,39.8039,10300,0
+DMAY.US,D,20250317,000000,39.9,40.1599,39.811,40.018,12699,0
+DMAY.US,D,20250318,000000,39.67,39.67,39.53,39.6093,5428,0
+DMAY.US,D,20250319,000000,39.9199,40.03,39.77,39.9896,49205,0
+DMAY.US,D,20250320,000000,39.9,40.15,39.79,39.9016,13731,0
+DMAY.US,D,20250321,000000,39.7199,39.9107,39.58,39.9107,4717,0
+DMAY.US,D,20250324,000000,40.4,40.5483,40.3778,40.5483,5598,0
+DMAY.US,D,20250325,000000,40.49,40.5936,40.47,40.5687,4263,0
+DMAY.US,D,20250326,000000,40.47,40.5,40.15,40.204,2448,0
+DMAY.US,D,20250327,000000,40.18,40.18,40.1139,40.1139,425,0
+DMAY.US,D,20250328,000000,39.3789,39.96,39.3789,39.4064,2386,0
+DMAY.US,D,20250331,000000,38.92,39.5991,38.92,39.5991,28273,0
+DMAY.US,D,20250401,000000,39.47,39.705,39.305,39.705,4431,0
+DMAY.US,D,20250402,000000,39.51,40.04,39.51,39.9781,5291,0
+DMAY.US,D,20250403,000000,38.88,38.9999,38.3862,38.3862,2548,0
+DMAY.US,D,20250404,000000,37.59,37.61,36.9613,36.9613,10386,0
+DMAY.US,D,20250407,000000,36.3553,37.7,36.27,37.07,156569,0
+DMAY.US,D,20250408,000000,37.66,37.78,36.4801,36.7139,7487,0
+DMAY.US,D,20250409,000000,36.86,38.7417,36.69,38.7417,44473,0
+DMAY.US,D,20250410,000000,38.22,38.22,37.34,37.9522,5514,0
+DMAY.US,D,20250411,000000,38.0107,38.3665,37.97,38.3665,2932,0
+DMAY.US,D,20250414,000000,38.6499,38.6699,38.29,38.4201,12124,0
+DMAY.US,D,20250415,000000,38.64,38.6499,38.2301,38.3234,12300,0
+DMAY.US,D,20250416,000000,37.89,38.06,37.46,37.6602,7435,0
+DMAY.US,D,20250417,000000,37.74,37.82,37.6,37.68,9102,0
+DMAY.US,D,20250421,000000,37.12,37.12,36.7601,37.01,4218,0
+DMAY.US,D,20250422,000000,37.37,37.7199,37.37,37.6281,4513,0
+DMAY.US,D,20250423,000000,38.4499,38.54,38.0147,38.1213,9864,0
+DMAY.US,D,20250424,000000,38.19,38.7406,38.15,38.7406,6374,0
+DMAY.US,D,20250425,000000,38.61,38.9999,38.61,38.9999,1220,0
+DMAY.US,D,20250428,000000,39.0899,39.0899,38.7,39,2315,0
+DMAY.US,D,20250429,000000,38.89,39.22,38.84,39.1702,8823,0
+DMAY.US,D,20250430,000000,38.7899,39.2416,38.485,39.2416,11875,0
+DMAY.US,D,20250501,000000,39.41,39.6999,39.41,39.4739,6034,0
+DMAY.US,D,20250502,000000,39.745,40.13,39.745,39.9968,12624,0
+DMAY.US,D,20250505,000000,39.74,39.935,39.74,39.742,7512,0
+DMAY.US,D,20250506,000000,39.47,39.6186,39.37,39.4857,9332,0
+DMAY.US,D,20250507,000000,39.45,39.595,39.31,39.595,6222,0
+DMAY.US,D,20250508,000000,39.7701,40.2,39.7701,39.84,3870,0
+DMAY.US,D,20250509,000000,39.93,39.93,39.6801,39.7897,6203,0
+DMAY.US,D,20250512,000000,40.74,41.07,40.73,41.028,15942,0
+DMAY.US,D,20250513,000000,41.26,41.52,41.19,41.3983,7038,0
+DMAY.US,D,20250514,000000,41.47,41.48,41.325,41.4285,14329,0
+DMAY.US,D,20250515,000000,41.34,41.6699,41.2801,41.55,29095,0
+DMAY.US,D,20250516,000000,41.61,41.93,41.61,41.93,302076,0
+DMAY.US,D,20250519,000000,41.68,41.9499,37.16,41.94,342566,0
+DMAY.US,D,20250520,000000,41.91,41.91,41.74,41.82,90112,0
+DMAY.US,D,20250521,000000,41.77,41.8599,41.51,41.5554,55337,0
+DMAY.US,D,20250522,000000,41.61,41.662,41.5,41.5,121327,0
+DMAY.US,D,20250523,000000,41.39,41.5491,41.33,41.43,32727,0
+DMAY.US,D,20250527,000000,41.705,41.83,41.705,41.7954,13673,0
+DMAY.US,D,20250528,000000,41.85,41.85,41.695,41.695,16216,0
+DMAY.US,D,20250529,000000,41.92,41.92,41.67,41.85,29706,0
+DMAY.US,D,20250530,000000,41.78,41.87,41.629,41.87,12979,0
+DMAY.US,D,20250602,000000,41.8,41.94,41.61,41.94,242488,0
+DMAY.US,D,20250603,000000,41.9899,42.245,41.86,42.0381,40925,0
+DMAY.US,D,20250604,000000,42.0899,42.099,42.02,42.05,15888,0
+DMAY.US,D,20250605,000000,42,42.1099,41.8807,41.94,149276,0
+DMAY.US,D,20250606,000000,42.1479,42.18,42.0505,42.1288,24134,0
+DMAY.US,D,20250609,000000,42.15,42.2,42.1,42.1334,10212,0
+DMAY.US,D,20250610,000000,42.15,42.24,42.1101,42.2097,10403,0
+DMAY.US,D,20250611,000000,42.27,42.31,42.13,42.2199,18411,0
+DMAY.US,D,20250612,000000,42.2,42.3099,42.14,42.28,27225,0
+DMAY.US,D,20250613,000000,42.18,42.2099,41.99,42.015,17665,0
+DMAY.US,D,20250616,000000,42.21,42.3199,42.21,42.2278,74158,0
+DMAY.US,D,20250617,000000,42.13,42.18,42.03,42.083,17868,0
+DMAY.US,D,20250618,000000,42.1201,42.2299,42.05,42.0841,6924,0
+DMAY.US,D,20250620,000000,42.2799,42.2799,42.0456,42.0456,13963,0
+DMAY.US,D,20250623,000000,42.035,42.3199,41.9701,42.23,8669,0
+DMAY.US,D,20250624,000000,42.47,42.54,42.425,42.505,8835,0
+DMAY.US,D,20250625,000000,42.4904,42.515,42.4309,42.5072,6060,0
+DMAY.US,D,20250626,000000,42.6299,42.699,42.6,42.6619,7401,0
+DMAY.US,D,20250627,000000,42.7436,42.791,42.6601,42.7439,13330,0
+DMAY.US,D,20250630,000000,42.81,43.075,42.73,42.81,12424,0
+DMAY.US,D,20250701,000000,42.82,42.8801,42.74,42.8401,37084,0
+DMAY.US,D,20250702,000000,42.8399,42.919,42.77,42.9055,3316,0
+DMAY.US,D,20250703,000000,43,43.0683,42.97,43.04,12121,0
+DMAY.US,D,20250707,000000,42.99,43.08,42.814,42.8758,9424,0
+DMAY.US,D,20250708,000000,42.8201,42.94,42.8201,42.895,6900,0
+DMAY.US,D,20250709,000000,43.0696,43.0696,42.91,42.97,2944,0
+DMAY.US,D,20250710,000000,43.01,43.0866,42.985,43.038,4859,0
+DMAY.US,D,20250711,000000,42.98,43.0466,42.94,43.0109,5910,0
+DMAY.US,D,20250714,000000,42.98,43.06,42.95,42.98,15704,0
+DMAY.US,D,20250715,000000,43.0537,43.06,42.96,42.9999,11785,0
+DMAY.US,D,20250716,000000,43.0999,43.0999,42.88,43.0225,7268,0
+DMAY.US,D,20250717,000000,43.07,43.1159,43.03,43.1159,2690,0
+DMAY.US,D,20250718,000000,43.09,43.14,43.06,43.1239,129256,0
+DMAY.US,D,20250721,000000,43.21,43.24,43.11,43.11,7018,0
+DMAY.US,D,20250722,000000,43.19,43.24,43.08,43.1879,3591,0
+DMAY.US,D,20250723,000000,43.19,43.3115,43.18,43.3115,7328,0
+DMAY.US,D,20250724,000000,43.3009,43.352,43.3,43.3367,1473,0
+DMAY.US,D,20250725,000000,43.31,43.406,43.31,43.3915,4478,0
+DMAY.US,D,20250728,000000,43.4,43.43,43.37,43.41,9594,0
+DMAY.US,D,20250729,000000,43.43,43.4532,43.3633,43.3633,5331,0
+DMAY.US,D,20250730,000000,43.38,43.4025,43.27,43.3319,5854,0
+DMAY.US,D,20250731,000000,43.42,43.42,43.252,43.2695,1128,0
+DMAY.US,D,20250801,000000,43.11,43.1724,43.0047,43.0737,10325,0
+DMAY.US,D,20250804,000000,43.25,43.3102,43.245,43.3102,8042,0
+DMAY.US,D,20250805,000000,43.3499,43.3499,43.21,43.2321,3728,0
+DMAY.US,D,20250806,000000,43.24,43.38,43.24,43.3604,7337,0
+DMAY.US,D,20250807,000000,43.455,43.455,43.2801,43.3367,2879,0
+DMAY.US,D,20250808,000000,43.4976,43.52,43.47,43.4812,3031,0
+DMAY.US,D,20250811,000000,43.51,43.55,43.4653,43.4653,17797,0
+DMAY.US,D,20250812,000000,43.54,43.6434,43.54,43.6434,15810,0
+DMAY.US,D,20250813,000000,43.71,43.73,43.66,43.7011,9015,0
+DMAY.US,D,20250814,000000,43.69,43.75,43.68,43.75,2433,0
+DMAY.US,D,20250815,000000,43.661,43.695,43.659,43.659,2673,0
+DMAY.US,D,20250818,000000,43.68,43.68,43.645,43.6775,1302,0
+DMAY.US,D,20250819,000000,43.68,43.68,43.55,43.5681,3877,0
+DMAY.US,D,20250820,000000,43.54,43.59,43.48,43.59,15618,0
+DMAY.US,D,20250821,000000,43.49,43.51,43.46,43.4876,6480,0
+DMAY.US,D,20250822,000000,43.71,43.79,43.71,43.77,12868,0
+DMAY.US,D,20250825,000000,43.73,43.74,43.69,43.69,3524,0
+DMAY.US,D,20250826,000000,43.7799,43.7799,43.71,43.7787,4857,0
+DMAY.US,D,20250827,000000,43.73,43.85,43.73,43.85,4246,0
+DMAY.US,D,20250828,000000,43.81,43.86,43.81,43.8472,8818,0
+DMAY.US,D,20250829,000000,43.7,43.7686,43.7,43.7499,7176,0
+DMAY.US,D,20250902,000000,43.52,43.71,43.49,43.71,146649,0
+DMAY.US,D,20250903,000000,43.72,43.8,43.67,43.7549,5775,0
+DMAY.US,D,20250904,000000,43.8,43.89,43.75,43.89,2493,0
+DMAY.US,D,20250905,000000,44,44,43.835,43.89,4843,0
+DMAY.US,D,20250908,000000,43.93,43.96,43.92,43.945,1316,0
+DMAY.US,D,20250909,000000,44.0199,44.0199,43.9,43.9606,14105,0
+DMAY.US,D,20250910,000000,44.06,44.09,43.96,43.97,31776,0
+DMAY.US,D,20250911,000000,44.1025,44.15,44.08,44.09,15106,0
+DMAY.US,D,20250912,000000,44.1,44.136,44.1,44.1172,1401,0
+DMAY.US,D,20250915,000000,44.15,44.1899,44.1301,44.14,3384,0
+DMAY.US,D,20250916,000000,44.14,44.15,44.12,44.12,2388,0
+DMAY.US,D,20250917,000000,44.13,44.168,44.05,44.09,11381,0
+DMAY.US,D,20250918,000000,44.207,44.27,44.16,44.16,9579,0
+DMAY.US,D,20250919,000000,44.235,44.27,44.23,44.2654,5763,0
+DMAY.US,D,20250922,000000,44.2464,44.3,44.2464,44.285,954,0
+DMAY.US,D,20250923,000000,44.2999,44.3,44.19,44.205,5214,0
+DMAY.US,D,20250924,000000,44.235,44.25,44.134,44.1752,6695,0
+DMAY.US,D,20250925,000000,44.13,44.1685,44.07,44.1685,9695,0
+DMAY.US,D,20250926,000000,44.2699,44.2699,44.1618,44.2646,5833,0
+DMAY.US,D,20250929,000000,44.3599,44.3599,44.27,44.2855,9002,0
+DMAY.US,D,20250930,000000,44.2999,44.3205,44.25,44.3205,11325,0
+DMAY.US,D,20251001,000000,44.31,44.41,44.31,44.3889,18061,0
+DMAY.US,D,20251002,000000,44.4399,44.4399,44.33,44.3822,6702,0
+DMAY.US,D,20251003,000000,44.447,44.447,44.37,44.3821,10150,0
+DMAY.US,D,20251006,000000,44.39,44.46,44.39,44.46,9788,0
+DMAY.US,D,20251007,000000,44.45,44.45,44.34,44.4,7806,0
+DMAY.US,D,20251008,000000,44.427,44.47,44.4,44.47,4414,0
+DMAY.US,D,20251009,000000,44.433,44.433,44.3601,44.43,9001,0
+DMAY.US,D,20251010,000000,44.47,44.47,44.0224,44.0224,4640,0
+DMAY.US,D,20251013,000000,44.21,44.3,44.21,44.2833,6707,0
+DMAY.US,D,20251014,000000,44.07,44.234,44.07,44.234,3019,0
+DMAY.US,D,20251015,000000,44.33,44.4099,44.2808,44.2808,3567,0
+DMAY.US,D,20251016,000000,44.3842,44.3842,44.13,44.1596,4119,0
+DMAY.US,D,20251017,000000,44.29,44.2968,44.28,44.2883,2488,0
+DMAY.US,D,20251020,000000,44.41,44.4825,44.41,44.4211,8346,0
+DMAY.US,D,20251021,000000,44.44,44.5085,44.42,44.5085,13107,0
+DMAY.US,D,20251022,000000,44.49,44.49,44.33,44.37,4691,0
+DMAY.US,D,20251023,000000,44.5099,44.5099,44.38,44.5022,1945,0
+DMAY.US,D,20251024,000000,44.5807,44.615,44.5807,44.6149,832,0
+DMAY.US,D,20251027,000000,44.67,44.7493,44.67,44.7,2249,0
+DMAY.US,D,20251028,000000,44.68,44.732,44.68,44.73,3139,0
+DMAY.US,D,20251029,000000,44.69,44.7762,44.64,44.66,6151,0
+DMAY.US,D,20251030,000000,44.6993,44.7,44.57,44.5848,8021,0
+DMAY.US,D,20251031,000000,44.61,44.6828,44.56,44.56,7656,0
+DMAY.US,D,20251103,000000,44.595,44.625,44.5514,44.6107,3262,0
+DMAY.US,D,20251104,000000,44.6,44.6199,44.4401,44.4782,18595,0
+DMAY.US,D,20251105,000000,44.59,44.63,44.53,44.5705,8094,0
+DMAY.US,D,20251106,000000,44.475,44.475,44.3701,44.4149,17415,0
+DMAY.US,D,20251107,000000,44.2974,44.4213,44.29,44.4213,1417,0
+DMAY.US,D,20251110,000000,44.58,44.6483,44.58,44.6483,4114,0
+DMAY.US,D,20251111,000000,44.6,44.6493,44.6,44.6493,963,0
+DMAY.US,D,20251112,000000,44.6629,44.6629,44.6567,44.6576,660,0
+DMAY.US,D,20251113,000000,44.56,44.56,44.5,44.5,4870,0
+DMAY.US,D,20251114,000000,44.38,44.4955,44.375,44.464,2877,0
+DMAY.US,D,20251117,000000,44.5037,44.5037,44.29,44.31,6146,0
+DMAY.US,D,20251118,000000,44.255,44.2796,44.2228,44.2228,674,0
+DMAY.US,D,20251119,000000,44.294,44.31,44.195,44.2668,7349,0
+DMAY.US,D,20251120,000000,44.406,44.45,44.0226,44.0226,7890,0
+DMAY.US,D,20251121,000000,44.1095,44.36,44.05,44.1929,6220,0
+DMAY.US,D,20251124,000000,44.415,44.49,44.415,44.4882,2208,0
+DMAY.US,D,20251125,000000,44.49,44.64,44.49,44.6326,4707,0
+DMAY.US,D,20251126,000000,44.695,44.77,44.695,44.77,14829,0
+DMAY.US,D,20251201,000000,44.82,44.85,44.7716,44.7716,4387,0
+DMAY.US,D,20251202,000000,44.84,44.84,44.77,44.8,5610,0
+DMAY.US,D,20251203,000000,44.8319,44.91,44.81,44.91,11269,0
+DMAY.US,D,20251204,000000,44.89,44.91,44.84,44.8965,8614,0
+DMAY.US,D,20251205,000000,45.0199,45.0199,44.89,44.9,4439,0
+DMAY.US,D,20251208,000000,44.9203,44.9203,44.86,44.87,2316,0
+DMAY.US,D,20251209,000000,44.925,44.94,44.87,44.87,3826,0
+DMAY.US,D,20251210,000000,44.9099,45,44.88,44.97,10008,0
+DMAY.US,D,20251211,000000,44.97,45.027,44.97,45.01,2413,0
+DMAY.US,D,20251212,000000,45,45,44.91,44.91,3782,0
+DMAY.US,D,20251215,000000,44.96,44.96,44.9,44.92,1925,0
+DMAY.US,D,20251216,000000,44.9299,44.95,44.87,44.92,4985,0
+DMAY.US,D,20251217,000000,44.93,44.93,44.8,44.81,3702,0
+DMAY.US,D,20251218,000000,44.94,44.975,44.88,44.9,3750,0
+DMAY.US,D,20251219,000000,45.06,45.28,44.9712,45.05,9814,0
+DMAY.US,D,20251222,000000,45.16,45.202,45.15,45.18,2071,0
+DMAY.US,D,20251223,000000,45.175,45.27,45.175,45.235,3963,0
+DMAY.US,D,20251224,000000,45.3,45.3,45.3,45.3,1731,0
+DMAY.US,D,20251226,000000,45.285,45.33,45.285,45.33,3942,0
+DMAY.US,D,20251229,000000,45.22,45.2834,45.22,45.2731,1852,0
+DMAY.US,D,20251230,000000,45.31,45.32,45.2549,45.3,12039,0
+DMAY.US,D,20251231,000000,45.275,45.2828,45.2392,45.2392,1241,0
+DMAY.US,D,20260102,000000,45.2415,45.27,45.22,45.27,2280,0
+DMAY.US,D,20260105,000000,45.339,45.34,45.2901,45.33,1821,0
+DMAY.US,D,20260106,000000,45.37,45.4,45.3653,45.3702,2192,0
+DMAY.US,D,20260107,000000,45.38,45.42,45.32,45.3448,5902,0
+DMAY.US,D,20260108,000000,45.4,45.4,45.32,45.3702,7700,0
+DMAY.US,D,20260109,000000,45.353,45.4607,45.353,45.4607,2829,0
+DMAY.US,D,20260112,000000,45.42,45.4899,45.42,45.48,5750,0
+DMAY.US,D,20260113,000000,45.46,45.46,45.4101,45.4388,6568,0
+DMAY.US,D,20260114,000000,45.33,45.39,45.31,45.3748,2489,0
+DMAY.US,D,20260115,000000,45.4304,45.48,45.4174,45.4174,10908,0
+DMAY.US,D,20260116,000000,45.4103,45.45,45.4103,45.4499,3582,0
+DMAY.US,D,20260120,000000,45.245,45.285,45.0901,45.12,17355,0
+DMAY.US,D,20260121,000000,45.22,45.3599,45.22,45.3599,1294,0
+DMAY.US,D,20260122,000000,45.43,45.46,45.43,45.4492,38869,0
+DMAY.US,D,20260123,000000,45.48,45.4949,45.4444,45.4444,1687,0
+DMAY.US,D,20260126,000000,45.5,45.5452,45.48,45.5099,17364,0
+DMAY.US,D,20260127,000000,45.54,45.5586,45.53,45.5498,11296,0
+DMAY.US,D,20260128,000000,45.555,45.555,45.52,45.5433,2064,0
+DMAY.US,D,20260129,000000,45.4728,45.5069,45.38,45.5069,1486,0
+DMAY.US,D,20260130,000000,45.56,45.56,45.45,45.4843,6237,0
+DMAY.US,D,20260202,000000,45.57,45.603,45.53,45.603,3394,0
+DMAY.US,D,20260203,000000,45.59,45.59,45.38,45.4799,9343,0
+DMAY.US,D,20260204,000000,45.46,45.49,45.36,45.4199,8138,0
+DMAY.US,D,20260205,000000,45.24,45.2688,45.1901,45.2112,4372,0
+DMAY.US,D,20260206,000000,45.39,45.5397,45.39,45.5397,5158,0
+DMAY.US,D,20260209,000000,45.51,45.6379,45.51,45.6099,2401,0
+DMAY.US,D,20260210,000000,45.62,45.62,45.59,45.5905,1240,0
+DMAY.US,D,20260211,000000,45.71,45.71,45.5665,45.61,6550,0
+DMAY.US,D,20260212,000000,45.628,45.628,45.35,45.35,4459,0
+DMAY.US,D,20260213,000000,45.34,45.497716,45.34,45.3799,9798,0
+DMAY.US,D,20260217,000000,45.37,45.48,45.32,45.43,7947,0
+DMAY.US,D,20260218,000000,45.48,45.58,45.48,45.5,3706,0

daily/us/nyse etfs/1/dmbs.us.txt

@@ -0,0 +1,721 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DMBS.US,D,20230405,000000,50.5948,50.5948,50.48,50.48,792,0
+DMBS.US,D,20230406,000000,50.45,50.4847,50.4167,50.4167,917,0
+DMBS.US,D,20230410,000000,49.9705,50.059,49.9705,49.9895,525,0
+DMBS.US,D,20230411,000000,49.91,50.065,49.91,50.065,230,0
+DMBS.US,D,20230412,000000,50.15,50.15,50.0727,50.1453,2386,0
+DMBS.US,D,20230413,000000,50.33,50.33,50.1312,50.1468,469,0
+DMBS.US,D,20230414,000000,49.9297,49.9394,49.8573,49.8573,986,0
+DMBS.US,D,20230417,000000,49.63,49.63,49.613,49.613,200,0
+DMBS.US,D,20230418,000000,49.705,49.705,49.7,49.7,7265,0
+DMBS.US,D,20230419,000000,49.67,49.7387,49.57,49.7387,8505,0
+DMBS.US,D,20230420,000000,49.89,49.89,49.8708,49.8708,100,0
+DMBS.US,D,20230421,000000,49.7732,49.7732,49.75,49.75,211,0
+DMBS.US,D,20230424,000000,49.939,49.939,49.92,49.92,110,0
+DMBS.US,D,20230425,000000,50.1497,50.18,50.1497,50.18,102,0
+DMBS.US,D,20230426,000000,50.1,50.1,50.08,50.08,726,0
+DMBS.US,D,20230427,000000,49.9451,49.9451,49.9451,49.9451,1,0
+DMBS.US,D,20230428,000000,50.05,50.1285,50.05,50.1285,449,0
+DMBS.US,D,20230501,000000,49.5535,49.5535,49.5535,49.5535,67,0
+DMBS.US,D,20230502,000000,50,50,50,50,1,0
+DMBS.US,D,20230503,000000,50.1311,50.2263,50.1311,50.2263,1115,0
+DMBS.US,D,20230504,000000,50.34,50.46,50.2508,50.2508,903,0
+DMBS.US,D,20230505,000000,50.12,50.14,50.12,50.14,215,0
+DMBS.US,D,20230508,000000,49.95,49.95,49.92,49.92,12610,0
+DMBS.US,D,20230509,000000,49.855,49.855,49.8216,49.83,200,0
+DMBS.US,D,20230510,000000,50.1935,50.1935,50.1935,50.1935,101,0
+DMBS.US,D,20230511,000000,50.29,50.29,50.29,50.29,1,0
+DMBS.US,D,20230512,000000,49.996,49.996,49.996,49.996,62,0
+DMBS.US,D,20230515,000000,49.93,49.93,49.895,49.895,100,0
+DMBS.US,D,20230516,000000,49.8245,49.8245,49.8245,49.8245,50,0
+DMBS.US,D,20230517,000000,49.74,49.7831,49.7399,49.7831,205,0
+DMBS.US,D,20230518,000000,49.63,49.64,49.505,49.505,4325,0
+DMBS.US,D,20230519,000000,49.45,49.45,49.33,49.3488,270,0
+DMBS.US,D,20230522,000000,49.3171,49.3171,49.3171,49.3171,1,0
+DMBS.US,D,20230523,000000,49.2905,49.39,49.2905,49.3845,774,0
+DMBS.US,D,20230524,000000,49.39,49.39,49.21,49.21,29526,0
+DMBS.US,D,20230525,000000,48.9565,48.9761,48.9565,48.9761,481,0
+DMBS.US,D,20230526,000000,49.011,49.011,48.89,49.0029,1221,0
+DMBS.US,D,20230530,000000,49.2,49.4371,49.19,49.4371,35015,0
+DMBS.US,D,20230531,000000,49.54,49.7098,49.52,49.7098,2308,0
+DMBS.US,D,20230601,000000,49.64,49.67,49.6,49.615,1216,0
+DMBS.US,D,20230602,000000,49.26,49.2849,49.26,49.2849,378,0
+DMBS.US,D,20230605,000000,49.39,49.39,49.31,49.31,1054,0
+DMBS.US,D,20230606,000000,49.2999,49.445,49.295,49.44,33754,0
+DMBS.US,D,20230607,000000,49.45,49.45,49.11,49.1915,5409,0
+DMBS.US,D,20230608,000000,49.34,49.47,49.31,49.46,4760,0
+DMBS.US,D,20230609,000000,49.34,49.46,49.34,49.3874,279841,0
+DMBS.US,D,20230612,000000,49.3515,49.53,49.3201,49.5208,10499,0
+DMBS.US,D,20230613,000000,49.66,49.66,49.18,49.247,1534113,0
+DMBS.US,D,20230614,000000,49.3999,49.495,49.13,49.3153,7052,0
+DMBS.US,D,20230615,000000,49.5901,49.64,49.39,49.64,13019,0
+DMBS.US,D,20230616,000000,49.465,49.52,49.455,49.5,18281,0
+DMBS.US,D,20230620,000000,49.5461,49.5927,49.32,49.47,10688,0
+DMBS.US,D,20230621,000000,49.37,49.66,49.37,49.6024,19168,0
+DMBS.US,D,20230622,000000,49.5,49.54,49.3101,49.3219,7233,0
+DMBS.US,D,20230623,000000,49.509,49.6,49.5001,49.585,5296,0
+DMBS.US,D,20230626,000000,49.58,49.7,49.58,49.6614,9439,0
+DMBS.US,D,20230627,000000,49.6,49.6,49.5201,49.5567,3626,0
+DMBS.US,D,20230628,000000,49.575,49.7,49.575,49.6809,4285,0
+DMBS.US,D,20230629,000000,49.3,49.3,49.2399,49.2474,2235,0
+DMBS.US,D,20230630,000000,49.4,49.4299,49.3415,49.4172,6650,0
+DMBS.US,D,20230703,000000,49.205,49.205,49.14,49.149,3640,0
+DMBS.US,D,20230705,000000,49.03,49.03,48.8701,48.89,6788,0
+DMBS.US,D,20230706,000000,48.44,48.525,48.385,48.525,15250,0
+DMBS.US,D,20230707,000000,48.65,48.66,48.525,48.53,8831,0
+DMBS.US,D,20230710,000000,48.58,48.77,48.58,48.6799,5326,0
+DMBS.US,D,20230711,000000,48.681,48.7756,48.68,48.7756,5580,0
+DMBS.US,D,20230712,000000,49.1573,49.3299,49.1473,49.3039,9466,0
+DMBS.US,D,20230713,000000,49.56,49.66,49.53,49.5969,9297,0
+DMBS.US,D,20230714,000000,49.6,49.6,49.3398,49.3398,5923,0
+DMBS.US,D,20230717,000000,49.3601,49.4533,49.3601,49.4459,6874,0
+DMBS.US,D,20230718,000000,49.5911,49.64,49.4501,49.465,12827,0
+DMBS.US,D,20230719,000000,49.511,49.64,49.511,49.595,13982,0
+DMBS.US,D,20230720,000000,49.33,49.37,49.2601,49.315,16796,0
+DMBS.US,D,20230721,000000,49.385,49.385,49.32,49.3247,10329,0
+DMBS.US,D,20230724,000000,49.3598,49.36,49.25,49.2636,10120,0
+DMBS.US,D,20230725,000000,49.131,49.165,49.1149,49.165,2878,0
+DMBS.US,D,20230726,000000,49.239,49.4065,49.239,49.4065,6177,0
+DMBS.US,D,20230727,000000,49.1101,49.13,48.8611,48.9116,6242,0
+DMBS.US,D,20230728,000000,49.1701,49.179,49.1001,49.17,3900,0
+DMBS.US,D,20230731,000000,49.23,49.2497,49.14,49.1549,23327,0
+DMBS.US,D,20230801,000000,48.72,48.79,48.58,48.6629,20027,0
+DMBS.US,D,20230802,000000,48.57,48.57,48.33,48.4693,3812,0
+DMBS.US,D,20230803,000000,48.26,48.3,48.12,48.1403,13256,0
+DMBS.US,D,20230804,000000,48.55,48.63,48.55,48.62,7283,0
+DMBS.US,D,20230807,000000,48.58,48.6101,48.54,48.5845,11430,0
+DMBS.US,D,20230808,000000,48.83,48.83,48.73,48.7749,9687,0
+DMBS.US,D,20230809,000000,48.68,48.89,48.68,48.875,10321,0
+DMBS.US,D,20230810,000000,48.96,48.96,48.56,48.56,657,0
+DMBS.US,D,20230811,000000,48.39,48.39,48.2335,48.2335,5117,0
+DMBS.US,D,20230814,000000,48.285,48.285,48.199,48.1998,4432,0
+DMBS.US,D,20230815,000000,48.1801,48.29,48.0603,48.0664,6339,0
+DMBS.US,D,20230816,000000,48.15,48.15,47.9801,47.9806,6884,0
+DMBS.US,D,20230817,000000,47.8633,47.9587,47.8501,47.9587,5101,0
+DMBS.US,D,20230818,000000,48.023,48.1,48.02,48.0224,4528,0
+DMBS.US,D,20230821,000000,47.9,47.9,47.655,47.7058,11151,0
+DMBS.US,D,20230822,000000,47.785,47.8401,47.75,47.7701,12415,0
+DMBS.US,D,20230823,000000,48.17,48.295,48.11,48.2747,9052,0
+DMBS.US,D,20230824,000000,48.21,48.21,48.1,48.115,7881,0
+DMBS.US,D,20230825,000000,48.1301,48.151,48.11,48.12,6064,0
+DMBS.US,D,20230828,000000,48.135,48.235,48.135,48.23,6878,0
+DMBS.US,D,20230829,000000,48.52,48.6228,48.52,48.6228,2754,0
+DMBS.US,D,20230830,000000,48.585,48.59,48.5202,48.5202,1200,0
+DMBS.US,D,20230831,000000,48.68,48.6885,48.6393,48.6393,534,0
+DMBS.US,D,20230901,000000,48.19,48.21,48.165,48.2,4627,0
+DMBS.US,D,20230905,000000,47.938,47.938,47.8518,47.8518,638,0
+DMBS.US,D,20230906,000000,47.85,47.88,47.76,47.8706,8497,0
+DMBS.US,D,20230907,000000,47.9725,48.05,47.9725,48.0177,4268,0
+DMBS.US,D,20230908,000000,48.0401,48.08,48.02,48.07,6153,0
+DMBS.US,D,20230911,000000,47.9001,47.97,47.9001,47.9397,5267,0
+DMBS.US,D,20230912,000000,48.01,48.04,47.94,48.04,7953,0
+DMBS.US,D,20230913,000000,48,48.2101,47.9999,48.1632,6116,0
+DMBS.US,D,20230914,000000,48.13,48.14,48.05,48.108,7246,0
+DMBS.US,D,20230915,000000,47.96,47.999,47.9433,47.9433,2190,0
+DMBS.US,D,20230918,000000,48.01,48.23,48.01,48.0474,17648,0
+DMBS.US,D,20230919,000000,47.96,48,47.82,47.82,26234,0
+DMBS.US,D,20230920,000000,47.9986,48.008,47.8106,47.8106,5686,0
+DMBS.US,D,20230921,000000,47.62,47.62,47.44,47.449,10391,0
+DMBS.US,D,20230922,000000,47.49,47.6901,47.49,47.6751,9857,0
+DMBS.US,D,20230925,000000,47.17,47.325,47.17,47.1914,1933,0
+DMBS.US,D,20230926,000000,47.29,47.29,47.135,47.1885,9555,0
+DMBS.US,D,20230927,000000,47.29,47.29,46.78,46.9,8547,0
+DMBS.US,D,20230928,000000,46.855,47.192,46.805,47.192,3918,0
+DMBS.US,D,20230929,000000,47.25,47.25,47.0087,47.0149,9721,0
+DMBS.US,D,20231002,000000,46.62,46.65,46.43,46.43,28232,0
+DMBS.US,D,20231003,000000,46.54,46.54,45.9,45.9136,8005,0
+DMBS.US,D,20231004,000000,46.3,46.3845,46.24,46.3845,5982,0
+DMBS.US,D,20231005,000000,46.42,46.44,46.4137,46.44,137485,0
+DMBS.US,D,20231006,000000,46.3,46.3394,46.22,46.22,17701,0
+DMBS.US,D,20231009,000000,46.665,46.7497,46.665,46.7497,1315,0
+DMBS.US,D,20231010,000000,46.768,46.78,46.665,46.687,11197,0
+DMBS.US,D,20231011,000000,46.81,46.95,46.8,46.9088,14006,0
+DMBS.US,D,20231012,000000,46.7,46.7,46.4,46.41,39283,0
+DMBS.US,D,20231013,000000,46.67,46.67,46.67,46.67,387,0
+DMBS.US,D,20231016,000000,46.3501,46.4395,46.32,46.32,6914,0
+DMBS.US,D,20231017,000000,46.19,46.19,45.93,46.03,8893,0
+DMBS.US,D,20231018,000000,45.67,45.77,45.65,45.65,5666,0
+DMBS.US,D,20231019,000000,45.68,45.71,45.54,45.58,14147,0
+DMBS.US,D,20231020,000000,45.69,45.76,45.56,45.5852,21197,0
+DMBS.US,D,20231023,000000,45.3,45.7899,45.27,45.68,30771,0
+DMBS.US,D,20231024,000000,45.82,46.085,45.82,46.085,3548,0
+DMBS.US,D,20231025,000000,45.75,45.78,45.51,45.51,5496,0
+DMBS.US,D,20231026,000000,45.74,46.02,45.74,45.98,10323,0
+DMBS.US,D,20231027,000000,45.89,46.01,45.8029,45.94,66369,0
+DMBS.US,D,20231030,000000,45.67,45.86,45.67,45.82,18232,0
+DMBS.US,D,20231031,000000,45.97,45.97,45.8401,45.9197,37045,0
+DMBS.US,D,20231101,000000,46.07,46.29,46.02,46.2804,9827,0
+DMBS.US,D,20231102,000000,46.56,46.5642,46.3701,46.4,15107,0
+DMBS.US,D,20231103,000000,47.105,47.11,46.83,46.8366,70062,0
+DMBS.US,D,20231106,000000,46.55,46.56,46.4399,46.4777,9217,0
+DMBS.US,D,20231107,000000,46.72,46.8528,46.71,46.7999,6324,0
+DMBS.US,D,20231108,000000,46.85,46.975,46.85,46.86,13402,0
+DMBS.US,D,20231109,000000,46.905,46.91,46.54,46.56,28813,0
+DMBS.US,D,20231110,000000,46.77,46.77,46.57,46.625,26479,0
+DMBS.US,D,20231113,000000,46.45,46.59,46.45,46.56,17107,0
+DMBS.US,D,20231114,000000,47.34,47.3901,47.26,47.351,4460,0
+DMBS.US,D,20231115,000000,46.9,47,46.9,46.94,9361,0
+DMBS.US,D,20231116,000000,47.31,47.35,47.22,47.22,24887,0
+DMBS.US,D,20231117,000000,47.26,47.47,47.2,47.39,44993,0
+DMBS.US,D,20231120,000000,47.29,47.35,47.14,47.34,399430,0
+DMBS.US,D,20231121,000000,47.375,47.46,47.36,47.45,17224,0
+DMBS.US,D,20231122,000000,47.56,47.56,47.35,47.42,52910,0
+DMBS.US,D,20231124,000000,47.15,47.15,47.1093,47.125,4117,0
+DMBS.US,D,20231127,000000,47.3,47.44,47.27,47.44,404971,0
+DMBS.US,D,20231128,000000,47.44,47.76,47.43,47.73,33190,0
+DMBS.US,D,20231129,000000,48.03,48.03,47.91,47.99,60260,0
+DMBS.US,D,20231130,000000,47.78,47.8699,47.7517,47.79,11512,0
+DMBS.US,D,20231201,000000,47.6801,48.2,47.6801,48.1453,53138,0
+DMBS.US,D,20231204,000000,48.01,48.02,47.79,47.8922,18343,0
+DMBS.US,D,20231205,000000,48.19,48.28,48.1301,48.21,19708,0
+DMBS.US,D,20231206,000000,48.26,48.48,48.26,48.3743,13892,0
+DMBS.US,D,20231207,000000,48.36,48.54,48.31,48.4429,21672,0
+DMBS.US,D,20231208,000000,48.2545,48.2545,48.07,48.1964,587734,0
+DMBS.US,D,20231211,000000,48.145,48.215,48.03,48.1801,9652,0
+DMBS.US,D,20231212,000000,48.25,48.31,48.24,48.2809,11730,0
+DMBS.US,D,20231213,000000,48.49,49.0201,48.445,49.015,8588,0
+DMBS.US,D,20231214,000000,49.3557,49.465,49.27,49.3236,10075,0
+DMBS.US,D,20231215,000000,49.32,49.32,49.12,49.2012,29762,0
+DMBS.US,D,20231218,000000,49.06,49.08,49.0201,49.075,20224,0
+DMBS.US,D,20231219,000000,49.18,49.255,49.18,49.216,9343,0
+DMBS.US,D,20231220,000000,49.38,49.44,49.29,49.4271,22936,0
+DMBS.US,D,20231221,000000,49.54,49.54,49.4201,49.49,13693,0
+DMBS.US,D,20231222,000000,49.355,49.355,49.2002,49.26,25276,0
+DMBS.US,D,20231226,000000,49.34,49.37,49.31,49.365,13561,0
+DMBS.US,D,20231227,000000,49.61,49.7227,49.61,49.7227,19033,0
+DMBS.US,D,20231228,000000,49.65,49.65,49.4749,49.53,11914,0
+DMBS.US,D,20231229,000000,49.5,49.57,49.48,49.49,18365,0
+DMBS.US,D,20240102,000000,49.17,49.32,49.17,49.17,15307,0
+DMBS.US,D,20240103,000000,48.9,49.3,48.9,49.2393,4021,0
+DMBS.US,D,20240104,000000,49,49.08,48.9801,49.03,18227,0
+DMBS.US,D,20240105,000000,48.88,49.1698,48.8799,48.9279,3528,0
+DMBS.US,D,20240108,000000,49.11,49.3,49.11,49.2,738236,0
+DMBS.US,D,20240109,000000,49.14,49.16,49.06,49.088,11017,0
+DMBS.US,D,20240110,000000,49.24,49.24,49.0217,49.07,38660,0
+DMBS.US,D,20240111,000000,49.205,49.38,49.11,49.35,15818,0
+DMBS.US,D,20240112,000000,49.5599,49.6199,49.43,49.4895,19180,0
+DMBS.US,D,20240116,000000,49.29,49.29,48.96,49.03,29775,0
+DMBS.US,D,20240117,000000,48.87,48.91,48.84,48.88,18380,0
+DMBS.US,D,20240118,000000,48.91,48.91,48.78,48.825,111268,0
+DMBS.US,D,20240119,000000,48.67,48.8125,48.67,48.8125,6333,0
+DMBS.US,D,20240122,000000,48.97,48.9701,48.85,48.8657,15710,0
+DMBS.US,D,20240123,000000,48.815,48.82,48.7,48.7993,6520,0
+DMBS.US,D,20240124,000000,48.89,48.89,48.66,48.6751,6550,0
+DMBS.US,D,20240125,000000,48.855,48.96,48.835,48.947,15008,0
+DMBS.US,D,20240126,000000,48.85,48.89,48.79,48.8532,35561,0
+DMBS.US,D,20240129,000000,48.9705,49.1,48.86,49.091,15856,0
+DMBS.US,D,20240130,000000,49.14,49.1426,49.04,49.1153,26167,0
+DMBS.US,D,20240131,000000,49.43,49.43,49.27,49.3276,21782,0
+DMBS.US,D,20240201,000000,49.475,49.592,49.3,49.44,40342,0
+DMBS.US,D,20240202,000000,48.93,48.96,48.85,48.91,12379,0
+DMBS.US,D,20240205,000000,48.47,48.57,48.41,48.4954,8361,0
+DMBS.US,D,20240206,000000,48.82,48.88,48.775,48.8517,17601,0
+DMBS.US,D,20240207,000000,48.79,48.8801,48.58,48.58,14754,0
+DMBS.US,D,20240208,000000,48.63,48.69,48.52,48.6115,50349,0
+DMBS.US,D,20240209,000000,48.58,48.59,48.5,48.585,11188,0
+DMBS.US,D,20240212,000000,48.74,48.74,48.09,48.09,30273,0
+DMBS.US,D,20240213,000000,48.14,48.27,47.89,47.89,21538,0
+DMBS.US,D,20240214,000000,48.2257,48.38,48.22,48.34,19450,0
+DMBS.US,D,20240215,000000,48.5631,48.5631,48.4481,48.5209,14165,0
+DMBS.US,D,20240216,000000,48.2484,48.3381,48.2231,48.33,5507,0
+DMBS.US,D,20240220,000000,48.3701,48.4,48.27,48.2813,19015,0
+DMBS.US,D,20240221,000000,48.22,48.26,48.0801,48.1158,34433,0
+DMBS.US,D,20240222,000000,48.1886,48.22,48.06,48.1366,14992,0
+DMBS.US,D,20240223,000000,48.28,48.47,48.2601,48.4,779152,0
+DMBS.US,D,20240226,000000,48.41,48.41,48.13,48.27,434447,0
+DMBS.US,D,20240227,000000,48.27,48.28,48.1137,48.17,56073,0
+DMBS.US,D,20240228,000000,48.25,48.35,48.25,48.345,17107,0
+DMBS.US,D,20240229,000000,48.475,48.51,48.37,48.47,140187,0
+DMBS.US,D,20240301,000000,48.18,48.5384,48.18,48.4814,12561,0
+DMBS.US,D,20240304,000000,48.3349,48.4049,48.32,48.34,23988,0
+DMBS.US,D,20240305,000000,48.52,48.69,48.52,48.66,29123,0
+DMBS.US,D,20240306,000000,48.7615,48.856,48.7257,48.74,17521,0
+DMBS.US,D,20240307,000000,48.855,48.89,48.68,48.8571,34630,0
+DMBS.US,D,20240308,000000,48.985,49.01,48.84,48.84,31378,0
+DMBS.US,D,20240311,000000,48.88,48.9,48.8,48.8256,30520,0
+DMBS.US,D,20240312,000000,48.7678,48.7678,48.6913,48.7219,8364,0
+DMBS.US,D,20240313,000000,48.63,48.69,48.51,48.65,10436,0
+DMBS.US,D,20240314,000000,48.36,48.36,48.18,48.2958,10453,0
+DMBS.US,D,20240315,000000,48.24,48.31,48.1901,48.25,19001,0
+DMBS.US,D,20240318,000000,48.2001,48.2001,48.12,48.1413,14771,0
+DMBS.US,D,20240319,000000,48.28,48.3499,48.26,48.3167,22545,0
+DMBS.US,D,20240320,000000,48.38,48.55,48.36,48.54,12645,0
+DMBS.US,D,20240321,000000,48.58,48.58,48.485,48.5409,34014,0
+DMBS.US,D,20240322,000000,48.67,48.68,48.63,48.68,18059,0
+DMBS.US,D,20240325,000000,48.62,48.6258,48.5602,48.6258,12030,0
+DMBS.US,D,20240326,000000,48.58,48.68,48.58,48.6713,11253,0
+DMBS.US,D,20240327,000000,48.71,48.81,48.7,48.7913,11225,0
+DMBS.US,D,20240328,000000,48.76,48.78,48.66,48.6931,11116,0
+DMBS.US,D,20240401,000000,48.32,48.32,48.0565,48.1301,47346,0
+DMBS.US,D,20240402,000000,48.0101,48.15,48.006,48.1269,13171,0
+DMBS.US,D,20240403,000000,47.976,48.1999,47.96,48.1826,25882,0
+DMBS.US,D,20240404,000000,48.24,48.36,48.1892,48.35,20464,0
+DMBS.US,D,20240405,000000,48.125,48.198,48.0465,48.07,269005,0
+DMBS.US,D,20240408,000000,47.94,47.9695,47.88,47.9338,18483,0
+DMBS.US,D,20240409,000000,48.1005,48.15,48.1,48.1,28393,0
+DMBS.US,D,20240410,000000,47.64,47.66,47.39,47.39,19520,0
+DMBS.US,D,20240411,000000,47.58,47.58,47.36,47.4277,554142,0
+DMBS.US,D,20240412,000000,47.67,47.71,47.6,47.6,11892,0
+DMBS.US,D,20240415,000000,47.21,47.28,47.21,47.2695,21686,0
+DMBS.US,D,20240416,000000,47.03,47.17,47.03,47.1481,25976,0
+DMBS.US,D,20240417,000000,47.24,47.495,47.2,47.44,31602,0
+DMBS.US,D,20240418,000000,47.2501,47.2501,47.1497,47.1914,20568,0
+DMBS.US,D,20240419,000000,47.26,47.26,47.195,47.26,15150,0
+DMBS.US,D,20240422,000000,47.17,47.3227,47.17,47.287,32925,0
+DMBS.US,D,20240423,000000,47.45,47.48,47.4,47.4179,14687,0
+DMBS.US,D,20240424,000000,47.25,47.33,47.19,47.2946,34200,0
+DMBS.US,D,20240425,000000,47,47.17,47,47.15,8171,0
+DMBS.US,D,20240426,000000,47.29,47.3194,47.24,47.3076,28705,0
+DMBS.US,D,20240429,000000,47.32,47.45,47.32,47.3524,19784,0
+DMBS.US,D,20240430,000000,47.21,47.31,47.1613,47.1811,13861,0
+DMBS.US,D,20240501,000000,47.0855,47.369,47.0382,47.22,16606,0
+DMBS.US,D,20240502,000000,47.15,47.43,47.112,47.41,40783,0
+DMBS.US,D,20240503,000000,47.77,47.77,47.61,47.6739,10959,0
+DMBS.US,D,20240506,000000,47.7,47.7,47.54,47.65,32136,0
+DMBS.US,D,20240507,000000,47.8092,47.93,47.8092,47.86,35287,0
+DMBS.US,D,20240508,000000,47.75,47.78,47.72,47.76,29536,0
+DMBS.US,D,20240509,000000,47.7,47.95,47.7,47.95,57099,0
+DMBS.US,D,20240510,000000,47.81,47.81,47.72,47.78,37686,0
+DMBS.US,D,20240513,000000,47.87,47.88,47.835,47.85,55115,0
+DMBS.US,D,20240514,000000,47.9498,48.04,47.93,48,25337,0
+DMBS.US,D,20240515,000000,48.2801,48.4,48.27,48.37,8776,0
+DMBS.US,D,20240516,000000,48.35,48.375,48.2101,48.26,9983,0
+DMBS.US,D,20240517,000000,48.06,48.14,47.9901,48.05,16268,0
+DMBS.US,D,20240520,000000,47.968,47.97,47.9341,47.9371,24937,0
+DMBS.US,D,20240521,000000,48.1,48.1101,48.0651,48.1,21095,0
+DMBS.US,D,20240522,000000,48.019,48.0941,47.9913,48.005,23367,0
+DMBS.US,D,20240523,000000,47.96,47.99,47.73,47.8,105807,0
+DMBS.US,D,20240524,000000,47.7868,47.9217,47.7868,47.92,18935,0
+DMBS.US,D,20240528,000000,47.94,47.94,47.6302,47.6302,32705,0
+DMBS.US,D,20240529,000000,47.48,47.55,47.4201,47.55,18364,0
+DMBS.US,D,20240530,000000,47.65,47.67,47.59,47.59,551325,0
+DMBS.US,D,20240531,000000,47.75,47.9,47.7301,47.9,59099,0
+DMBS.US,D,20240603,000000,47.78,47.9999,47.76,47.97,19433,0
+DMBS.US,D,20240604,000000,48.1,48.2388,48.095,48.15,22829,0
+DMBS.US,D,20240605,000000,48.15,48.31,48.15,48.3,17825,0
+DMBS.US,D,20240606,000000,48.28,48.4,48.28,48.39,13763,0
+DMBS.US,D,20240607,000000,47.98,48.03,47.81,47.93,39822,0
+DMBS.US,D,20240610,000000,47.8384,47.84,47.7527,47.84,24344,0
+DMBS.US,D,20240611,000000,47.92,48.12,47.86,48.1,22872,0
+DMBS.US,D,20240612,000000,48.47,48.5399,48.3101,48.3101,19886,0
+DMBS.US,D,20240613,000000,48.5499,48.64,48.53,48.58,14553,0
+DMBS.US,D,20240614,000000,48.6637,48.71,48.6128,48.66,20706,0
+DMBS.US,D,20240617,000000,48.44,48.5,48.36,48.49,25971,0
+DMBS.US,D,20240618,000000,48.55,48.71,48.5035,48.6952,38468,0
+DMBS.US,D,20240620,000000,48.42,48.595,48.42,48.57,18599,0
+DMBS.US,D,20240621,000000,48.55,48.5999,48.5,48.57,17914,0
+DMBS.US,D,20240624,000000,48.56,48.61,48.521,48.56,15745,0
+DMBS.US,D,20240625,000000,48.5781,48.604,48.501,48.56,28804,0
+DMBS.US,D,20240626,000000,48.35,48.429,48.33,48.34,15067,0
+DMBS.US,D,20240627,000000,48.48,48.49,48.43,48.45,16549,0
+DMBS.US,D,20240628,000000,48.59,48.59,48.22,48.25,29029,0
+DMBS.US,D,20240701,000000,47.7,47.74,47.6038,47.6387,45862,0
+DMBS.US,D,20240702,000000,47.86,47.86,47.75,47.83,10009,0
+DMBS.US,D,20240703,000000,47.95,48.19,47.95,48.09,12153,0
+DMBS.US,D,20240705,000000,48.31,48.5,48.254,48.41,33009,0
+DMBS.US,D,20240708,000000,48.315,48.414,48.3102,48.4075,8324,0
+DMBS.US,D,20240709,000000,48.33,48.45,48.21,48.45,29861,0
+DMBS.US,D,20240710,000000,48.38,48.44,48.3699,48.44,13105,0
+DMBS.US,D,20240711,000000,48.76,48.8,48.66,48.66,13075,0
+DMBS.US,D,20240712,000000,48.71,48.86,48.71,48.86,53055,0
+DMBS.US,D,20240715,000000,48.71,48.8,48.7,48.7,60533,0
+DMBS.US,D,20240716,000000,48.7,48.8991,48.7,48.86,61066,0
+DMBS.US,D,20240717,000000,48.76,48.95,48.76,48.9,539903,0
+DMBS.US,D,20240718,000000,48.895,48.98,48.83,48.86,73291,0
+DMBS.US,D,20240719,000000,48.63,48.71,48.63,48.69,9702,0
+DMBS.US,D,20240722,000000,48.66,48.8,48.59,48.61,180206,0
+DMBS.US,D,20240723,000000,48.65,48.72,48.65,48.65,63978,0
+DMBS.US,D,20240724,000000,48.75,48.77,48.5501,48.59,34791,0
+DMBS.US,D,20240725,000000,48.75,48.755,48.62,48.69,15341,0
+DMBS.US,D,20240726,000000,48.81,48.85,48.78,48.85,12248,0
+DMBS.US,D,20240729,000000,48.928,48.96,48.865,48.96,62755,0
+DMBS.US,D,20240730,000000,48.94,49.04,48.91,49.02,23194,0
+DMBS.US,D,20240731,000000,49.1227,49.33,49.12,49.33,43616,0
+DMBS.US,D,20240801,000000,49.4,49.4582,49.3647,49.41,20351,0
+DMBS.US,D,20240802,000000,49.76,50.105,49.76,50.06,54012,0
+DMBS.US,D,20240805,000000,50.26,50.265,49.93,50.04,34875,0
+DMBS.US,D,20240806,000000,49.98,49.98,49.665,49.755,740331,0
+DMBS.US,D,20240807,000000,49.61,49.66,49.51,49.58,35532,0
+DMBS.US,D,20240808,000000,49.46,49.55,49.4449,49.5397,14437,0
+DMBS.US,D,20240809,000000,49.655,49.695,49.63,49.65,18914,0
+DMBS.US,D,20240812,000000,49.61,49.7681,49.61,49.71,17047,0
+DMBS.US,D,20240813,000000,49.83,49.9,49.8217,49.83,25564,0
+DMBS.US,D,20240814,000000,49.97,50.035,49.96,49.98,23877,0
+DMBS.US,D,20240815,000000,49.7,49.81,49.7,49.77,25223,0
+DMBS.US,D,20240816,000000,49.85,49.88,49.75,49.871,19886,0
+DMBS.US,D,20240819,000000,49.8898,49.95,49.81,49.87,29736,0
+DMBS.US,D,20240820,000000,50,50.09,50,50.05,55517,0
+DMBS.US,D,20240821,000000,50.07,50.52,50.05,50.16,27250,0
+DMBS.US,D,20240822,000000,50.1,50.1,49.95,50.02,25093,0
+DMBS.US,D,20240823,000000,50.06,50.19,50.02,50.14,13011,0
+DMBS.US,D,20240826,000000,50.158,50.2096,50.13,50.135,11994,0
+DMBS.US,D,20240827,000000,50.08,50.2,50.08,50.1727,13131,0
+DMBS.US,D,20240828,000000,50.19,50.22,50.1425,50.17,14643,0
+DMBS.US,D,20240829,000000,50.06,50.16,50.06,50.07,34858,0
+DMBS.US,D,20240830,000000,50.06,50.11,49.95,49.95,24037,0
+DMBS.US,D,20240903,000000,49.9,49.93,49.855,49.9185,16441,0
+DMBS.US,D,20240904,000000,50.09,50.16,50.0601,50.14,13315,0
+DMBS.US,D,20240905,000000,50.19,50.2796,50.15,50.2675,166699,0
+DMBS.US,D,20240906,000000,50.33,50.48,50.28,50.36,34773,0
+DMBS.US,D,20240909,000000,50.275,50.48,50.275,50.45,35085,0
+DMBS.US,D,20240910,000000,50.47,50.5599,50.4697,50.53,20103,0
+DMBS.US,D,20240911,000000,50.555,50.635,50.5163,50.5842,18299,0
+DMBS.US,D,20240912,000000,50.492,50.52,50.46,50.48,84217,0
+DMBS.US,D,20240913,000000,50.519,50.59,50.519,50.57,18327,0
+DMBS.US,D,20240916,000000,50.63,50.71,50.59,50.68,31440,0
+DMBS.US,D,20240917,000000,50.6993,50.6993,50.6,50.6,21305,0
+DMBS.US,D,20240918,000000,50.524,50.54,50.43,50.43,16338,0
+DMBS.US,D,20240919,000000,50.38,50.59,50.35,50.57,143549,0
+DMBS.US,D,20240920,000000,50.52,50.57,50.48,50.53,29832,0
+DMBS.US,D,20240923,000000,50.48,50.55,50.37,50.49,134719,0
+DMBS.US,D,20240924,000000,50.399,50.58,50.399,50.5576,24372,0
+DMBS.US,D,20240925,000000,50.475,50.475,50.38,50.38,22917,0
+DMBS.US,D,20240926,000000,50.36,50.445,50.3373,50.41,15665,0
+DMBS.US,D,20240927,000000,50.48,50.5371,50.4387,50.49,11294,0
+DMBS.US,D,20240930,000000,50.4801,50.5,50.36,50.39,16179,0
+DMBS.US,D,20241001,000000,50.295,50.41,50.26,50.3,16756,0
+DMBS.US,D,20241002,000000,50.17,50.2999,50.17,50.26,10001,0
+DMBS.US,D,20241003,000000,50.11,50.165,50.05,50.07,14961,0
+DMBS.US,D,20241004,000000,49.69,49.78,49.6601,49.71,23638,0
+DMBS.US,D,20241007,000000,49.4503,49.5273,49.4357,49.483,15412,0
+DMBS.US,D,20241008,000000,49.43,49.5596,49.43,49.5501,22892,0
+DMBS.US,D,20241009,000000,49.49,49.57,49.4,49.4,20788,0
+DMBS.US,D,20241010,000000,49.39,49.62,49.3241,49.46,195335,0
+DMBS.US,D,20241011,000000,49.42,49.52,49.39,49.45,20406,0
+DMBS.US,D,20241014,000000,49.32,49.41,49.2909,49.39,16955,0
+DMBS.US,D,20241015,000000,49.5,49.58,49.5,49.58,22404,0
+DMBS.US,D,20241016,000000,49.61,49.65,49.5768,49.63,34175,0
+DMBS.US,D,20241017,000000,49.47,49.47,49.35,49.41,15890,0
+DMBS.US,D,20241018,000000,49.45,49.47,49.3922,49.41,25028,0
+DMBS.US,D,20241021,000000,49.23,49.23,49.075,49.09,36725,0
+DMBS.US,D,20241022,000000,49.1301,49.14,49.03,49.0797,20422,0
+DMBS.US,D,20241023,000000,48.94,48.99,48.86,48.94,30740,0
+DMBS.US,D,20241024,000000,48.898,49.09,48.8556,48.99,12133,0
+DMBS.US,D,20241025,000000,49.08,49.08,48.8501,48.89,18508,0
+DMBS.US,D,20241028,000000,48.89,48.89,48.67,48.78,25697,0
+DMBS.US,D,20241029,000000,48.66,48.8778,48.6198,48.8778,17453,0
+DMBS.US,D,20241030,000000,48.9801,48.9801,48.7973,48.7973,12435,0
+DMBS.US,D,20241031,000000,48.7079,48.82,48.62,48.7503,14960,0
+DMBS.US,D,20241101,000000,48.6494,48.6494,48.35,48.37,25581,0
+DMBS.US,D,20241104,000000,48.66,48.66,48.4962,48.5691,34964,0
+DMBS.US,D,20241105,000000,48.55,48.735,48.4,48.7039,124041,0
+DMBS.US,D,20241106,000000,48.3,48.51,48.25,48.391,40583,0
+DMBS.US,D,20241107,000000,48.63,48.83,48.63,48.78,35680,0
+DMBS.US,D,20241108,000000,48.81,48.9389,48.7201,48.7759,18500,0
+DMBS.US,D,20241111,000000,48.8392,48.8695,48.52,48.651,57946,0
+DMBS.US,D,20241112,000000,48.55,48.5898,48.41,48.4402,12216,0
+DMBS.US,D,20241113,000000,48.59,48.5999,48.41,48.5436,42227,0
+DMBS.US,D,20241114,000000,48.57,48.6187,48.47,48.5,53136,0
+DMBS.US,D,20241115,000000,48.3299,48.56,48.31,48.3956,825289,0
+DMBS.US,D,20241118,000000,48.2999,48.49,48.27,48.45,30626,0
+DMBS.US,D,20241119,000000,48.56,48.61,48.54,48.5648,18516,0
+DMBS.US,D,20241120,000000,48.4161,48.5405,48.4005,48.5117,398263,0
+DMBS.US,D,20241121,000000,48.58,48.59,48.46,48.58,36967,0
+DMBS.US,D,20241122,000000,48.51,48.5699,48.48,48.5,16761,0
+DMBS.US,D,20241125,000000,48.86,48.9295,48.76,48.92,463282,0
+DMBS.US,D,20241126,000000,48.81,48.835,48.71,48.82,38186,0
+DMBS.US,D,20241127,000000,48.9499,49.01,48.91,48.95,34024,0
+DMBS.US,D,20241129,000000,49.1181,49.12,49.0523,49.0934,12526,0
+DMBS.US,D,20241202,000000,48.75,48.9274,48.75,48.8806,13252,0
+DMBS.US,D,20241203,000000,48.972,49.01,48.8701,48.89,34146,0
+DMBS.US,D,20241204,000000,48.8116,49.0899,48.8025,49.0356,22293,0
+DMBS.US,D,20241205,000000,48.97,49.13,48.96,49.079,29725,0
+DMBS.US,D,20241206,000000,49.23,49.2799,49.163,49.2225,20681,0
+DMBS.US,D,20241209,000000,49.12,49.15,49.05,49.0591,21554,0
+DMBS.US,D,20241210,000000,48.9892,49.05,48.9665,49.0326,15897,0
+DMBS.US,D,20241211,000000,49.125,49.13,48.9121,48.9285,24363,0
+DMBS.US,D,20241212,000000,48.8361,48.888,48.7,48.7202,22739,0
+DMBS.US,D,20241213,000000,48.65,48.65,48.486,48.539,17730,0
+DMBS.US,D,20241216,000000,48.57,48.59,48.51,48.59,24953,0
+DMBS.US,D,20241217,000000,48.577,48.6299,48.577,48.6083,30104,0
+DMBS.US,D,20241218,000000,48.61,48.67,48.2121,48.2619,37378,0
+DMBS.US,D,20241219,000000,48.1302,48.19,48.0698,48.165,33288,0
+DMBS.US,D,20241220,000000,48.35,48.41,48.2718,48.3073,48615,0
+DMBS.US,D,20241223,000000,48.005,48.005,47.8701,47.8882,29957,0
+DMBS.US,D,20241224,000000,47.7902,47.89,47.79,47.8869,17437,0
+DMBS.US,D,20241226,000000,47.78,48.0227,47.78,48.01,41221,0
+DMBS.US,D,20241227,000000,47.9685,48.04,47.9301,47.95,30885,0
+DMBS.US,D,20241230,000000,48.0901,48.18,48.0901,48.1405,23211,0
+DMBS.US,D,20241231,000000,48.1895,48.26,48.03,48.1,59380,0
+DMBS.US,D,20250102,000000,48.14,48.18,47.97,48.0777,30642,0
+DMBS.US,D,20250103,000000,48.13,48.1723,48.04,48.045,17822,0
+DMBS.US,D,20250106,000000,48.0011,48.04,47.94,47.9993,33350,0
+DMBS.US,D,20250107,000000,47.9882,47.9882,47.84,47.907,32111,0
+DMBS.US,D,20250108,000000,47.82,47.9452,47.8,47.9304,36229,0
+DMBS.US,D,20250110,000000,47.686,47.7316,47.39,47.39,830111,0
+DMBS.US,D,20250113,000000,47.45,47.71,47.3756,47.397,24693,0
+DMBS.US,D,20250114,000000,47.4409,47.45,47.3821,47.42,114156,0
+DMBS.US,D,20250115,000000,47.86,47.8899,47.79,47.8365,139951,0
+DMBS.US,D,20250116,000000,47.81,48.05,47.81,48.0005,40872,0
+DMBS.US,D,20250117,000000,48.02,48.072,47.98,47.9902,39418,0
+DMBS.US,D,20250121,000000,48.08,48.12,48.0201,48.1004,27346,0
+DMBS.US,D,20250122,000000,48.07,48.166,47.9901,48.07,20852,0
+DMBS.US,D,20250123,000000,47.92,48.01,47.9101,47.97,41289,0
+DMBS.US,D,20250124,000000,47.8899,48.04,47.8899,48.01,16783,0
+DMBS.US,D,20250127,000000,48.15,48.2399,48.08,48.2053,22103,0
+DMBS.US,D,20250128,000000,48.17,48.2533,48.132,48.2533,35053,0
+DMBS.US,D,20250129,000000,48.2787,48.32,48.15,48.2601,52925,0
+DMBS.US,D,20250130,000000,48.34,48.36,48.25,48.3005,58212,0
+DMBS.US,D,20250131,000000,48.31,48.4386,48.26,48.2826,111795,0
+DMBS.US,D,20250203,000000,48.18,48.5,48.09,48.16,19568,0
+DMBS.US,D,20250204,000000,48.1035,48.269,48.1035,48.2419,26387,0
+DMBS.US,D,20250205,000000,48.418,48.5779,48.41,48.52,64161,0
+DMBS.US,D,20250206,000000,48.43,48.5,48.39,48.5,32322,0
+DMBS.US,D,20250207,000000,48.3645,48.3778,48.29,48.349,22063,0
+DMBS.US,D,20250210,000000,48.4099,48.43,48.32,48.339,21957,0
+DMBS.US,D,20250211,000000,48.232,48.3,48.2,48.2681,18554,0
+DMBS.US,D,20250212,000000,47.9595,48.0324,47.88,47.99,199528,0
+DMBS.US,D,20250213,000000,48.18,48.38,48.16,48.37,47948,0
+DMBS.US,D,20250214,000000,48.492,48.56,48.4608,48.49,47586,0
+DMBS.US,D,20250218,000000,48.3391,48.36,48.27,48.2786,29694,0
+DMBS.US,D,20250219,000000,48.24,48.3279,48.23,48.32,21416,0
+DMBS.US,D,20250220,000000,48.4083,48.46,48.3854,48.45,28387,0
+DMBS.US,D,20250221,000000,48.4928,48.71,48.4928,48.665,61653,0
+DMBS.US,D,20250224,000000,48.6,48.75,48.6,48.67,129312,0
+DMBS.US,D,20250225,000000,48.89,49.01,48.89,49.005,48655,0
+DMBS.US,D,20250226,000000,49.01,49.1304,48.95,49.1195,64621,0
+DMBS.US,D,20250227,000000,48.9999,49.1168,48.9999,49.0913,29513,0
+DMBS.US,D,20250228,000000,49.192,49.28,49.18,49.2673,23198,0
+DMBS.US,D,20250303,000000,48.97,49.25,48.97,49.215,50244,0
+DMBS.US,D,20250304,000000,49.32,49.4,49.115,49.1515,48934,0
+DMBS.US,D,20250305,000000,49.1,49.13,48.9101,48.94,35375,0
+DMBS.US,D,20250306,000000,48.8881,48.95,48.78,48.92,28882,0
+DMBS.US,D,20250307,000000,49.0809,49.099,48.83,48.8499,15420,0
+DMBS.US,D,20250310,000000,49.03,49.12,49.01,49.06,20582,0
+DMBS.US,D,20250311,000000,49.01,49.1079,48.86,48.8978,44339,0
+DMBS.US,D,20250312,000000,48.8,48.88,48.8,48.81,82428,0
+DMBS.US,D,20250313,000000,48.775,48.93,48.73,48.93,48016,0
+DMBS.US,D,20250314,000000,48.82,48.87,48.78,48.8011,223262,0
+DMBS.US,D,20250317,000000,48.83,48.9432,48.82,48.8339,25327,0
+DMBS.US,D,20250318,000000,48.82,48.98,48.82,48.9391,25873,0
+DMBS.US,D,20250319,000000,48.8599,49.08,48.8289,49.06,27858,0
+DMBS.US,D,20250320,000000,49.1699,49.4,49.03,49.06,27217,0
+DMBS.US,D,20250321,000000,49.09,49.1,48.9935,48.9993,27110,0
+DMBS.US,D,20250324,000000,48.882,48.9,48.76,48.78,32837,0
+DMBS.US,D,20250325,000000,48.7674,48.87,48.75,48.83,29948,0
+DMBS.US,D,20250326,000000,48.71,48.75,48.67,48.69,21422,0
+DMBS.US,D,20250327,000000,48.69,48.7,48.63,48.7,29899,0
+DMBS.US,D,20250328,000000,48.85,48.98,48.85,48.98,27525,0
+DMBS.US,D,20250331,000000,49.06,49.0605,48.92,49.05,40781,0
+DMBS.US,D,20250401,000000,48.95,49.08,48.95,49.01,103028,0
+DMBS.US,D,20250402,000000,49.1,49.15,48.93,49,55230,0
+DMBS.US,D,20250403,000000,49.31,49.381085,49.25,49.29,29057,0
+DMBS.US,D,20250404,000000,49.5507,49.59,49.28,49.3533,29915,0
+DMBS.US,D,20250407,000000,49.285,49.295,48.4668,48.77,141268,0
+DMBS.US,D,20250408,000000,48.4976,48.7501,48.428,48.457,58661,0
+DMBS.US,D,20250409,000000,48.09,49.6986,46.84,48.5,237983,0
+DMBS.US,D,20250410,000000,48.31,48.45,47.86,48.07,39276,0
+DMBS.US,D,20250411,000000,47.8,48.13,47.58,47.83,46864,0
+DMBS.US,D,20250414,000000,48.35,48.45,48.01,48.37,38339,0
+DMBS.US,D,20250415,000000,48.43,48.61,48.43,48.46,40453,0
+DMBS.US,D,20250416,000000,48.46,48.68,48.44,48.62,34728,0
+DMBS.US,D,20250417,000000,48.57,48.59,48.39,48.4402,37130,0
+DMBS.US,D,20250421,000000,48.275,48.4,48.09,48.1,37757,0
+DMBS.US,D,20250422,000000,48.28,48.31,48.21,48.29,42445,0
+DMBS.US,D,20250423,000000,48.6,48.64,48.2651,48.3192,39186,0
+DMBS.US,D,20250424,000000,48.54,48.6499,48.5,48.634,31128,0
+DMBS.US,D,20250425,000000,48.7226,48.8,48.7,48.7899,23060,0
+DMBS.US,D,20250428,000000,48.7726,48.92,48.7726,48.9108,48875,0
+DMBS.US,D,20250429,000000,48.92,49.0499,48.92,49.037,36113,0
+DMBS.US,D,20250430,000000,49.0399,49.1199,48.97,49.045,23442,0
+DMBS.US,D,20250501,000000,48.88,48.8801,48.67,48.73,32237,0
+DMBS.US,D,20250502,000000,48.6,48.6165,48.427,48.49,24361,0
+DMBS.US,D,20250505,000000,48.4491,48.46,48.3,48.4016,119050,0
+DMBS.US,D,20250506,000000,48.38,48.56,48.34,48.56,38838,0
+DMBS.US,D,20250507,000000,48.63,48.73,48.59,48.685,42757,0
+DMBS.US,D,20250508,000000,48.68,48.68,48.3684,48.3684,31895,0
+DMBS.US,D,20250509,000000,48.4807,48.54,48.42,48.439,42365,0
+DMBS.US,D,20250512,000000,48.29,48.35,48.2,48.2,37547,0
+DMBS.US,D,20250513,000000,48.24,48.3,48.11,48.17,293939,0
+DMBS.US,D,20250514,000000,48.16,48.16,47.9568,47.98,33216,0
+DMBS.US,D,20250515,000000,48.14,48.34,48.11,48.34,31810,0
+DMBS.US,D,20250516,000000,48.4,48.44,48.29,48.34,26728,0
+DMBS.US,D,20250519,000000,48.04,48.28,48.04,48.28,57493,0
+DMBS.US,D,20250520,000000,48.0999,48.219,48.08,48.17,35759,0
+DMBS.US,D,20250521,000000,47.99,48.06,47.81,47.8672,56276,0
+DMBS.US,D,20250522,000000,47.78,47.94,47.74,47.9382,35163,0
+DMBS.US,D,20250523,000000,48,48.09,47.9,48.0603,44089,0
+DMBS.US,D,20250527,000000,48.1589,48.2405,48.14,48.2043,20691,0
+DMBS.US,D,20250528,000000,48.157,48.19,48.08,48.1452,40772,0
+DMBS.US,D,20250529,000000,48.29,48.33,48.25,48.2713,22443,0
+DMBS.US,D,20250530,000000,48.2899,48.45,48.26,48.4,101514,0
+DMBS.US,D,20250602,000000,48.1,48.17,48.035,48.071,23989,0
+DMBS.US,D,20250603,000000,48.177,48.19,48.0396,48.0764,49135,0
+DMBS.US,D,20250604,000000,48.235,48.42,48.23,48.4,41062,0
+DMBS.US,D,20250605,000000,48.393,48.41,48.2201,48.27,43941,0
+DMBS.US,D,20250606,000000,48.057,48.075,47.96,47.995,27506,0
+DMBS.US,D,20250609,000000,48.0499,48.1246,48.01,48.08,25635,0
+DMBS.US,D,20250610,000000,48.1799,48.225,48.14,48.22,29654,0
+DMBS.US,D,20250611,000000,48.33,48.4408,48.29,48.42,29657,0
+DMBS.US,D,20250612,000000,48.57,48.62,48.51,48.6,33424,0
+DMBS.US,D,20250613,000000,48.45,48.4999,48.31,48.42,43615,0
+DMBS.US,D,20250616,000000,48.36,48.443,48.2901,48.3204,24186,0
+DMBS.US,D,20250617,000000,48.3893,48.48,48.35,48.465,45743,0
+DMBS.US,D,20250618,000000,48.5134,48.59,48.45,48.4878,43458,0
+DMBS.US,D,20250620,000000,48.42,48.49,48.385,48.44,259216,0
+DMBS.US,D,20250623,000000,48.57,48.7,48.57,48.62,53621,0
+DMBS.US,D,20250624,000000,48.68,48.84,48.675,48.8041,28286,0
+DMBS.US,D,20250625,000000,48.73,48.8467,48.7,48.8467,93305,0
+DMBS.US,D,20250626,000000,48.8967,49.04,48.87,49.04,19704,0
+DMBS.US,D,20250627,000000,48.88,48.9967,48.87,48.8855,22860,0
+DMBS.US,D,20250630,000000,48.98,49.0898,48.9301,49.07,35293,0
+DMBS.US,D,20250701,000000,48.85,48.915,48.77,48.89,847551,0
+DMBS.US,D,20250702,000000,48.78,48.82,48.7519,48.77,40272,0
+DMBS.US,D,20250703,000000,48.7,48.7,48.61,48.635,27822,0
+DMBS.US,D,20250707,000000,48.5934,48.5999,48.4863,48.53,72930,0
+DMBS.US,D,20250708,000000,48.47,48.51,48.4551,48.5078,33918,0
+DMBS.US,D,20250709,000000,48.59,48.7399,48.5602,48.735,34923,0
+DMBS.US,D,20250710,000000,48.6903,48.7133,48.6399,48.705,76807,0
+DMBS.US,D,20250711,000000,48.54,48.56,48.5,48.53,22481,0
+DMBS.US,D,20250714,000000,48.5,48.6899,48.44,48.47,55748,0
+DMBS.US,D,20250715,000000,48.41,48.52,48.32,48.325,92102,0
+DMBS.US,D,20250716,000000,48.385,48.42,48.29,48.3852,121745,0
+DMBS.US,D,20250717,000000,48.45,48.485,48.3901,48.429,47217,0
+DMBS.US,D,20250718,000000,48.49,48.53,48.47,48.5,26455,0
+DMBS.US,D,20250721,000000,48.64,48.71,48.63,48.63,37353,0
+DMBS.US,D,20250722,000000,48.68,48.79,48.68,48.7596,19663,0
+DMBS.US,D,20250723,000000,48.65,48.69,48.6,48.6,422386,0
+DMBS.US,D,20250724,000000,48.46,48.57,48.46,48.5244,26400,0
+DMBS.US,D,20250725,000000,48.54,48.665,48.5293,48.665,22964,0
+DMBS.US,D,20250728,000000,48.55,48.5977,48.535,48.5897,38000,0
+DMBS.US,D,20250729,000000,48.74,48.9,48.67,48.88,40864,0
+DMBS.US,D,20250730,000000,48.8,48.93,48.7301,48.76,66129,0
+DMBS.US,D,20250731,000000,48.8,48.85,48.75,48.77,52258,0
+DMBS.US,D,20250801,000000,48.91,49.035,48.84,49.01,42184,0
+DMBS.US,D,20250804,000000,49.11,49.16,49.06,49.13,23759,0
+DMBS.US,D,20250805,000000,49.09,49.2,49.0809,49.185,45892,0
+DMBS.US,D,20250806,000000,49.12,49.2,49.01,49.175,61556,0
+DMBS.US,D,20250807,000000,49.18,49.213,49.115,49.135,36610,0
+DMBS.US,D,20250808,000000,49.04,49.0583,49.02,49.035,238251,0
+DMBS.US,D,20250811,000000,49.05,49.11,49.05,49.0503,23713,0
+DMBS.US,D,20250812,000000,49.0209,49.07,48.98,49.04,44997,0
+DMBS.US,D,20250813,000000,49.225,49.265,49.2194,49.25,60275,0
+DMBS.US,D,20250814,000000,49.18,49.21,49.1,49.155,105393,0
+DMBS.US,D,20250815,000000,49.13,49.1377,49.0294,49.07,71878,0
+DMBS.US,D,20250818,000000,49.0916,49.1,49,49.045,28458,0
+DMBS.US,D,20250819,000000,49.04,49.09,49.04,49.075,39140,0
+DMBS.US,D,20250820,000000,49.07,49.1598,49.05,49.125,49484,0
+DMBS.US,D,20250821,000000,49.066,49.07,48.98,49.045,41389,0
+DMBS.US,D,20250822,000000,49.1299,49.32,49.1299,49.305,33413,0
+DMBS.US,D,20250825,000000,49.25,49.25,49.175,49.215,105789,0
+DMBS.US,D,20250826,000000,49.24,49.335,49.215,49.32,42167,0
+DMBS.US,D,20250827,000000,49.27,49.3998,49.23,49.39,179192,0
+DMBS.US,D,20250828,000000,49.35,49.4582,49.35,49.44,62233,0
+DMBS.US,D,20250829,000000,49.38,49.47,49.3627,49.4415,82486,0
+DMBS.US,D,20250902,000000,49.09,49.16,49.0101,49.1201,228416,0
+DMBS.US,D,20250903,000000,49.1597,49.46,49.1501,49.27,61830,0
+DMBS.US,D,20250904,000000,49.36,49.5,49.3502,49.5,59772,0
+DMBS.US,D,20250905,000000,49.69,49.7428,49.6802,49.7,40089,0
+DMBS.US,D,20250908,000000,49.8491,49.92,49.83,49.915,60493,0
+DMBS.US,D,20250909,000000,49.8903,49.8903,49.7601,49.77,67829,0
+DMBS.US,D,20250910,000000,49.85,49.908,49.83,49.8587,68700,0
+DMBS.US,D,20250911,000000,49.96,50.0494,49.95,49.97,39415,0
+DMBS.US,D,20250912,000000,49.88,49.94,49.82,49.91,49491,0
+DMBS.US,D,20250915,000000,50.02,50.1194,50,50.1008,42175,0
+DMBS.US,D,20250916,000000,50.08,50.1199,49.98,50.05,37421,0
+DMBS.US,D,20250917,000000,50.1092,50.21,49.965,49.99,60225,0
+DMBS.US,D,20250918,000000,49.81,49.8928,49.765,49.79,55852,0
+DMBS.US,D,20250919,000000,49.8199,49.8301,49.77,49.82,38912,0
+DMBS.US,D,20250922,000000,49.82,49.8213,49.7013,49.7234,61470,0
+DMBS.US,D,20250923,000000,49.75,49.8497,49.717,49.835,35336,0
+DMBS.US,D,20250924,000000,49.79,49.79,49.7415,49.7525,36506,0
+DMBS.US,D,20250925,000000,49.66,49.69,49.6101,49.69,32184,0
+DMBS.US,D,20250926,000000,49.66,49.7,49.64,49.645,43251,0
+DMBS.US,D,20250929,000000,49.68,49.755,49.67,49.74,29853,0
+DMBS.US,D,20250930,000000,49.76,49.7876,49.68,49.68,49544,0
+DMBS.US,D,20251001,000000,49.6397,49.67,49.5852,49.6574,31091,0
+DMBS.US,D,20251002,000000,49.6604,49.7799,49.6401,49.7682,38050,0
+DMBS.US,D,20251003,000000,49.78,49.7899,49.7,49.706,26957,0
+DMBS.US,D,20251006,000000,49.63,49.6785,49.5918,49.62,40084,0
+DMBS.US,D,20251007,000000,49.618,49.71,49.61,49.665,28524,0
+DMBS.US,D,20251008,000000,49.75,49.75,49.67,49.685,275842,0
+DMBS.US,D,20251009,000000,49.64,49.66,49.615,49.635,44526,0
+DMBS.US,D,20251010,000000,49.73,49.83,49.69,49.7982,44646,0
+DMBS.US,D,20251013,000000,49.81,49.8598,49.7702,49.85,26165,0
+DMBS.US,D,20251014,000000,49.88,49.97,49.8658,49.95,25661,0
+DMBS.US,D,20251015,000000,49.94,49.99,49.8902,49.91,88551,0
+DMBS.US,D,20251016,000000,49.91,50.11,49.9,50.11,58295,0
+DMBS.US,D,20251017,000000,50.04,50.055,49.85,50.03,95925,0
+DMBS.US,D,20251020,000000,50.0301,50.0714,50.03,50.065,20230,0
+DMBS.US,D,20251021,000000,50.13,50.18,50.0985,50.135,102647,0
+DMBS.US,D,20251022,000000,50.0999,50.15,50.0788,50.135,49152,0
+DMBS.US,D,20251023,000000,50.07,50.08,50.01,50.0117,67828,0
+DMBS.US,D,20251024,000000,50.06,50.075,49.9916,50.065,29714,0
+DMBS.US,D,20251027,000000,50.02,50.119,50.005,50.105,33670,0
+DMBS.US,D,20251028,000000,50.1,50.175,50.1,50.16,64108,0
+DMBS.US,D,20251029,000000,50.12,50.1699,49.8701,49.895,76547,0
+DMBS.US,D,20251030,000000,49.7863,49.925,49.75,49.85,186347,0
+DMBS.US,D,20251031,000000,49.9,49.9376,49.8202,49.85,351971,0
+DMBS.US,D,20251103,000000,49.59,49.64,49.55,49.62,40831,0
+DMBS.US,D,20251104,000000,49.66,49.71,49.65,49.69,46875,0
+DMBS.US,D,20251105,000000,49.65,49.65,49.485,49.535,62754,0
+DMBS.US,D,20251106,000000,49.7,49.7474,49.69,49.73,984163,0
+DMBS.US,D,20251107,000000,49.67,49.7757,49.6601,49.7365,77832,0
+DMBS.US,D,20251110,000000,49.7,49.7285,49.66,49.671,33500,0
+DMBS.US,D,20251111,000000,49.78,49.83,49.77,49.82,19803,0
+DMBS.US,D,20251112,000000,49.8389,49.86,49.8,49.82,49646,0
+DMBS.US,D,20251113,000000,49.745,49.7899,49.7,49.71,222195,0
+DMBS.US,D,20251114,000000,49.785,49.79,49.62,49.645,53282,0
+DMBS.US,D,20251117,000000,49.65,49.695,49.63,49.63,46215,0
+DMBS.US,D,20251118,000000,49.7284,49.745,49.63,49.695,43934,0
+DMBS.US,D,20251119,000000,49.765,49.765,49.64,49.6692,56199,0
+DMBS.US,D,20251120,000000,49.72,49.7558,49.7,49.725,44100,0
+DMBS.US,D,20251121,000000,49.88,49.88,49.8,49.875,56153,0
+DMBS.US,D,20251124,000000,49.91,49.9499,49.885,49.935,41223,0
+DMBS.US,D,20251125,000000,49.96,50.11,49.96,50.055,379147,0
+DMBS.US,D,20251126,000000,50,50.08,49.99,50.075,90255,0
+DMBS.US,D,20251128,000000,50.06,50.06,49.99,50.05,20595,0
+DMBS.US,D,20251201,000000,49.62,49.66,49.6109,49.645,43279,0
+DMBS.US,D,20251202,000000,49.6699,49.7486,49.64,49.74,40966,0
+DMBS.US,D,20251203,000000,49.8,49.8299,49.745,49.8105,42369,0
+DMBS.US,D,20251204,000000,49.75,49.75,49.7,49.73,50066,0
+DMBS.US,D,20251205,000000,49.6966,49.71,49.612,49.66,37798,0
+DMBS.US,D,20251208,000000,49.6,49.6,49.505,49.565,83205,0
+DMBS.US,D,20251209,000000,49.615,49.641,49.48,49.48,53889,0
+DMBS.US,D,20251210,000000,49.48,49.69,49.48,49.66,36597,0
+DMBS.US,D,20251211,000000,49.775,49.7868,49.68,49.685,44936,0
+DMBS.US,D,20251212,000000,49.59,49.62,49.5702,49.58,52719,0
+DMBS.US,D,20251215,000000,49.66,49.711,49.6133,49.6416,33745,0
+DMBS.US,D,20251216,000000,49.65,49.76,49.6389,49.76,46906,0
+DMBS.US,D,20251217,000000,49.72,49.7772,49.7087,49.76,66150,0
+DMBS.US,D,20251218,000000,49.86,49.9,49.8401,49.89,75552,0
+DMBS.US,D,20251219,000000,49.82,49.865,49.8001,49.815,46380,0
+DMBS.US,D,20251222,000000,49.8011,49.82,49.7835,49.8004,61621,0
+DMBS.US,D,20251223,000000,49.475,49.59,49.47,49.5608,50592,0
+DMBS.US,D,20251224,000000,49.6,49.6808,49.5801,49.6808,29895,0
+DMBS.US,D,20251226,000000,49.741,49.7584,49.6601,49.695,12645,0
+DMBS.US,D,20251229,000000,49.76,49.7612,49.72,49.735,24686,0
+DMBS.US,D,20251230,000000,49.71,49.74,49.69,49.74,50531,0
+DMBS.US,D,20251231,000000,49.705,49.7399,49.6415,49.655,28706,0
+DMBS.US,D,20260102,000000,49.675,49.69,49.55,49.56,32581,0
+DMBS.US,D,20260105,000000,49.67,49.72,49.655,49.7035,59290,0
+DMBS.US,D,20260106,000000,49.62,49.715,49.62,49.715,52656,0
+DMBS.US,D,20260107,000000,49.74,49.7646,49.7,49.735,40356,0
+DMBS.US,D,20260108,000000,49.7,49.89,49.635,49.7,70460,0
+DMBS.US,D,20260109,000000,49.875,50.01,49.7802,49.9444,26903,0
+DMBS.US,D,20260112,000000,49.8799,49.9578,49.84,49.89,44134,0
+DMBS.US,D,20260113,000000,49.95,49.96,49.865,49.91,156016,0
+DMBS.US,D,20260114,000000,49.975,50.015,49.94,49.98,52955,0
+DMBS.US,D,20260115,000000,50.01,50.01,49.9,49.9,139272,0
+DMBS.US,D,20260116,000000,49.9109,49.94,49.81,49.835,171571,0
+DMBS.US,D,20260120,000000,49.685,49.745,49.6501,49.67,72986,0
+DMBS.US,D,20260121,000000,49.71,49.77,49.66,49.76,68837,0
+DMBS.US,D,20260122,000000,49.7,49.77,49.6702,49.735,35094,0
+DMBS.US,D,20260123,000000,49.7446,49.8041,49.7266,49.7748,49637,0
+DMBS.US,D,20260126,000000,49.86,49.9,49.8301,49.8891,32934,0
+DMBS.US,D,20260127,000000,49.905,49.9398,49.87,49.87,43526,0
+DMBS.US,D,20260128,000000,49.88,49.91,49.8401,49.885,52758,0
+DMBS.US,D,20260129,000000,49.82,49.91,49.815,49.9059,94033,0
+DMBS.US,D,20260130,000000,49.95,49.95,49.8611,49.89,422841,0
+DMBS.US,D,20260202,000000,49.67,49.6799,49.56,49.635,71948,0
+DMBS.US,D,20260203,000000,49.62,49.6394,49.5701,49.61,73165,0
+DMBS.US,D,20260204,000000,49.582,49.74,49.582,49.64,118175,0
+DMBS.US,D,20260205,000000,49.74,49.83,49.7,49.83,113266,0
+DMBS.US,D,20260206,000000,49.845,49.88,49.81,49.8453,61241,0
+DMBS.US,D,20260209,000000,49.8222,49.895,49.81,49.88,60057,0
+DMBS.US,D,20260210,000000,50.03,50.03,49.89,49.9418,648127,0
+DMBS.US,D,20260211,000000,49.85,49.98,49.85,49.915,462640,0
+DMBS.US,D,20260212,000000,50.01,50.18,49.99,50.17,51055,0
+DMBS.US,D,20260213,000000,50.27,50.31,50.24,50.255,94593,0
+DMBS.US,D,20260217,000000,50.26,50.2992,50.225,50.251,68826,0
+DMBS.US,D,20260218,000000,50.18,50.23,50.17,50.185,71274,0

daily/us/nyse etfs/1/dsep.us.txt

@@ -0,0 +1,1357 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DSEP.US,D,20200922,000000,29.83,29.83,29.62,29.7251,86474,0
+DSEP.US,D,20200923,000000,29.79,29.79,29.4619,29.4619,91670,0
+DSEP.US,D,20200924,000000,29.46,29.62,29.4347,29.58,29147,0
+DSEP.US,D,20200925,000000,29.53,29.775,29.53,29.7143,31310,0
+DSEP.US,D,20200928,000000,29.91,29.95,29.87,29.93,193259,0
+DSEP.US,D,20200929,000000,29.9,29.93,29.8468,29.8468,8457,0
+DSEP.US,D,20200930,000000,30.0287,30.055,29.88,29.944,28941,0
+DSEP.US,D,20201001,000000,30.005,30.005,29.885,29.9566,9448,0
+DSEP.US,D,20201002,000000,29.86,29.97,29.8241,29.8614,21419,0
+DSEP.US,D,20201005,000000,30.02,30.08,29.975,30.0402,74620,0
+DSEP.US,D,20201006,000000,30.12,30.12,29.911,29.9401,23653,0
+DSEP.US,D,20201007,000000,30.035,30.145,29.9909,30.1009,3841,0
+DSEP.US,D,20201008,000000,30.22,30.22,30.09,30.1948,13481,0
+DSEP.US,D,20201009,000000,30.39,30.39,30.26,30.2999,1312,0
+DSEP.US,D,20201012,000000,30.33,30.53,30.33,30.4721,4683,0
+DSEP.US,D,20201013,000000,30.45,30.51,30.4,30.4178,3705,0
+DSEP.US,D,20201014,000000,30.3477,30.3553,30.3477,30.3553,528,0
+DSEP.US,D,20201015,000000,30.27,30.36,30.27,30.3391,5825,0
+DSEP.US,D,20201016,000000,30.425,30.43,30.2992,30.3212,6407,0
+DSEP.US,D,20201019,000000,30.185,30.185,30.1,30.1,500,0
+DSEP.US,D,20201020,000000,30.16,30.37,30.1301,30.186,2337,0
+DSEP.US,D,20201021,000000,30.2199,30.3,30.1003,30.1957,8237,0
+DSEP.US,D,20201022,000000,30.2,30.32,30.2,30.2593,1325,0
+DSEP.US,D,20201023,000000,30.2229,30.2981,30.2229,30.2981,1861,0
+DSEP.US,D,20201026,000000,30.17,30.17,29.96,30.086,4627,0
+DSEP.US,D,20201027,000000,30.12,30.15,30.0401,30.0472,9846,0
+DSEP.US,D,20201028,000000,29.87,29.87,29.6198,29.6198,1329,0
+DSEP.US,D,20201029,000000,29.66,29.879,29.66,29.8209,125077,0
+DSEP.US,D,20201030,000000,29.52,29.66,29.52,29.5916,78091,0
+DSEP.US,D,20201102,000000,29.7,29.7727,29.7,29.7727,226,0
+DSEP.US,D,20201103,000000,29.98,30.081,29.98,30.0171,1163,0
+DSEP.US,D,20201104,000000,30.3,30.53,30.2577,30.2577,1005,0
+DSEP.US,D,20201105,000000,30.4383,30.4383,30.4383,30.4383,73,0
+DSEP.US,D,20201106,000000,30.4758,30.4758,30.4758,30.4758,78,0
+DSEP.US,D,20201109,000000,30.92,30.92,30.613,30.613,1632,0
+DSEP.US,D,20201110,000000,30.66,30.74,30.6003,30.6003,768,0
+DSEP.US,D,20201111,000000,30.72,30.78,30.71,30.7306,32207,0
+DSEP.US,D,20201112,000000,30.4601,30.5931,30.4601,30.5931,446,0
+DSEP.US,D,20201113,000000,30.735,30.751,30.73,30.751,1240,0
+DSEP.US,D,20201116,000000,30.9,30.9,30.73,30.77,64024,0
+DSEP.US,D,20201117,000000,30.75,30.793,30.75,30.793,20588,0
+DSEP.US,D,20201118,000000,30.751,30.82,30.62,30.62,5980,0
+DSEP.US,D,20201119,000000,30.66,30.732,30.66,30.732,6664,0
+DSEP.US,D,20201120,000000,30.6852,30.6852,30.6852,30.6852,203,0
+DSEP.US,D,20201123,000000,30.745,30.745,30.7307,30.7307,302,0
+DSEP.US,D,20201124,000000,30.805,30.89,30.74,30.8725,3619,0
+DSEP.US,D,20201125,000000,30.8668,30.8668,30.8668,30.8668,133,0
+DSEP.US,D,20201127,000000,30.85,30.8834,30.85,30.8834,135,0
+DSEP.US,D,20201130,000000,30.91,30.91,30.835,30.8491,337,0
+DSEP.US,D,20201201,000000,30.9411,30.9411,30.9411,30.9411,1,0
+DSEP.US,D,20201202,000000,30.935,30.935,30.935,30.935,59,0
+DSEP.US,D,20201203,000000,30.9198,30.9198,30.9198,30.9198,125,0
+DSEP.US,D,20201204,000000,30.9301,31.004,30.93,31.004,4163,0
+DSEP.US,D,20201208,000000,30.93,31.0257,30.93,31.0257,4263,0
+DSEP.US,D,20201209,000000,30.96,30.9727,30.9289,30.9634,1220,0
+DSEP.US,D,20201210,000000,30.88,30.9493,30.86,30.9493,8648,0
+DSEP.US,D,20201211,000000,30.8955,30.8955,30.8955,30.8955,1,0
+DSEP.US,D,20201214,000000,30.8566,30.8566,30.8566,30.8566,119,0
+DSEP.US,D,20201215,000000,30.9258,30.9568,30.9258,30.9568,567,0
+DSEP.US,D,20201216,000000,30.9927,30.9927,30.9927,30.9927,3,0
+DSEP.US,D,20201217,000000,30.9979,31.035,30.97,31.0341,1176,0
+DSEP.US,D,20201218,000000,31.01,31.08,30.92,30.9975,1350,0
+DSEP.US,D,20201221,000000,30.8,30.9211,30.8,30.9211,956,0
+DSEP.US,D,20201222,000000,30.9396,30.9396,30.8601,30.925,1119,0
+DSEP.US,D,20201223,000000,30.9748,30.9748,30.9748,30.9748,49,0
+DSEP.US,D,20201224,000000,31.0076,31.0076,31.0076,31.0076,49,0
+DSEP.US,D,20201228,000000,31.0723,31.0723,31.0723,31.0723,99,0
+DSEP.US,D,20201229,000000,31.03,31.03,30.95,31.0262,31723,0
+DSEP.US,D,20201230,000000,30.99,31.054,30.99,31.054,40687,0
+DSEP.US,D,20201231,000000,31.03,31.1175,31.03,31.1175,243,0
+DSEP.US,D,20210104,000000,30.85,30.9582,30.85,30.9582,1444,0
+DSEP.US,D,20210105,000000,30.9,31.0357,30.9,31.0357,91363,0
+DSEP.US,D,20210106,000000,31.148,31.148,31.0628,31.0628,822,0
+DSEP.US,D,20210107,000000,31.16,31.1711,31.16,31.1711,259,0
+DSEP.US,D,20210108,000000,31.16,31.2252,31.16,31.2252,876,0
+DSEP.US,D,20210111,000000,31.12,31.23,31.09,31.1393,422,0
+DSEP.US,D,20210112,000000,31.1764,31.1764,31.1764,31.1764,49,0
+DSEP.US,D,20210113,000000,31.26,31.26,31.16,31.2043,1615,0
+DSEP.US,D,20210114,000000,31.1595,31.1595,31.1595,31.1595,64,0
+DSEP.US,D,20210115,000000,31.06,31.1193,31.0111,31.0952,6556,0
+DSEP.US,D,20210119,000000,31.19,31.19,31.13,31.167,464,0
+DSEP.US,D,20210120,000000,31.214,31.2698,31.214,31.228,8792,0
+DSEP.US,D,20210121,000000,31.32,31.32,31.2551,31.2689,1140,0
+DSEP.US,D,20210122,000000,31.19,31.2477,31.19,31.2477,6763,0
+DSEP.US,D,20210125,000000,31.17,31.28,31.17,31.2302,2350,0
+DSEP.US,D,20210126,000000,31.1815,31.3381,31.1815,31.2394,2847,0
+DSEP.US,D,20210127,000000,31.11,31.169,30.9383,30.9383,1225,0
+DSEP.US,D,20210128,000000,31.16,31.18,31.032,31.1,16553,0
+DSEP.US,D,20210129,000000,30.8616,30.9048,30.83,30.9048,4267,0
+DSEP.US,D,20210201,000000,30.9336,31.0522,30.88,31.0522,1672,0
+DSEP.US,D,20210202,000000,31.15,31.1713,31.15,31.1713,309,0
+DSEP.US,D,20210203,000000,31.185,31.1856,31.185,31.1856,498,0
+DSEP.US,D,20210204,000000,31.32,31.32,31.2672,31.2672,160,0
+DSEP.US,D,20210205,000000,31.25,31.2857,31.24,31.2857,398,0
+DSEP.US,D,20210208,000000,31.27,31.325,31.26,31.281,1328,0
+DSEP.US,D,20210209,000000,31.26,31.41,31.26,31.3309,23738,0
+DSEP.US,D,20210210,000000,31.25,31.3,31.24,31.297,4131,0
+DSEP.US,D,20210211,000000,31.325,31.325,31.315,31.315,295,0
+DSEP.US,D,20210212,000000,31.346,31.4,31.3,31.3668,579,0
+DSEP.US,D,20210216,000000,31.355,31.355,31.3532,31.3532,435,0
+DSEP.US,D,20210217,000000,31.37,31.4,31.316,31.3557,588,0
+DSEP.US,D,20210218,000000,31.295,31.44,31.295,31.354,129842,0
+DSEP.US,D,20210219,000000,31.29,31.3584,31.26,31.3584,3064,0
+DSEP.US,D,20210222,000000,31.4,31.4099,31.23,31.3048,7900,0
+DSEP.US,D,20210223,000000,31.2824,31.3551,31.2824,31.3551,586,0
+DSEP.US,D,20210224,000000,31.3,31.49,31.21,31.4273,2493,0
+DSEP.US,D,20210225,000000,31.415,31.415,31.1911,31.1911,797,0
+DSEP.US,D,20210226,000000,31.14,31.35,31.13,31.13,1817,0
+DSEP.US,D,20210301,000000,31.355,31.47,31.3323,31.4063,2990,0
+DSEP.US,D,20210302,000000,31.405,31.45,31.2901,31.3571,7144,0
+DSEP.US,D,20210303,000000,31.27,31.4399,31.1818,31.2616,7586,0
+DSEP.US,D,20210304,000000,31.1848,31.2199,30.94,31.1234,26490,0
+DSEP.US,D,20210305,000000,31.32,31.3309,31.042,31.3309,4341,0
+DSEP.US,D,20210308,000000,31.429,31.429,31.2719,31.3119,6028,0
+DSEP.US,D,20210309,000000,31.3401,31.5276,31.32,31.4111,8225,0
+DSEP.US,D,20210310,000000,31.455,31.455,31.37,31.445,604,0
+DSEP.US,D,20210311,000000,31.4,31.5106,31.4,31.5106,2983,0
+DSEP.US,D,20210312,000000,31.505,31.528,31.505,31.528,2125,0
+DSEP.US,D,20210315,000000,31.58,31.5835,31.521,31.5835,570,0
+DSEP.US,D,20210316,000000,31.5878,31.5878,31.5878,31.5878,102,0
+DSEP.US,D,20210317,000000,31.6245,31.6245,31.6245,31.6245,1,0
+DSEP.US,D,20210318,000000,31.66,31.67,31.47,31.5235,7009,0
+DSEP.US,D,20210319,000000,31.5475,31.5475,31.5475,31.5475,2,0
+DSEP.US,D,20210322,000000,31.6536,31.668,31.53,31.63,429239,0
+DSEP.US,D,20210323,000000,31.635,31.635,31.48,31.5727,460,0
+DSEP.US,D,20210324,000000,31.605,31.605,31.53,31.5502,927,0
+DSEP.US,D,20210325,000000,31.475,31.605,31.454,31.605,2200,0
+DSEP.US,D,20210326,000000,31.7039,31.7039,31.7039,31.7039,2,0
+DSEP.US,D,20210329,000000,31.6829,31.6829,31.6829,31.6829,1,0
+DSEP.US,D,20210330,000000,31.74,31.756,31.6865,31.6865,447,0
+DSEP.US,D,20210331,000000,31.69,31.69,31.6659,31.6659,3068,0
+DSEP.US,D,20210401,000000,31.69,31.8051,31.69,31.8051,11221,0
+DSEP.US,D,20210405,000000,31.875,31.875,31.875,31.875,1,0
+DSEP.US,D,20210406,000000,31.94,31.9569,31.8552,31.8552,872,0
+DSEP.US,D,20210407,000000,31.875,31.875,31.79,31.875,954,0
+DSEP.US,D,20210408,000000,31.81,31.96,31.81,31.8888,15100,0
+DSEP.US,D,20210409,000000,31.81,31.9247,31.8019,31.9247,4246,0
+DSEP.US,D,20210412,000000,31.83,31.9183,31.822,31.9183,5099,0
+DSEP.US,D,20210413,000000,32,32,31.852,31.9393,878,0
+DSEP.US,D,20210414,000000,31.87,31.9288,31.84,31.915,5036,0
+DSEP.US,D,20210415,000000,31.955,31.9616,31.87,31.9616,3527,0
+DSEP.US,D,20210416,000000,32.07,32.07,31.975,31.975,125,0
+DSEP.US,D,20210419,000000,31.871,31.9401,31.871,31.9401,4261,0
+DSEP.US,D,20210420,000000,31.97,31.97,31.9104,31.9104,328,0
+DSEP.US,D,20210421,000000,32,32.02,31.965,31.965,635,0
+DSEP.US,D,20210422,000000,31.955,31.955,31.9219,31.9219,108,0
+DSEP.US,D,20210423,000000,31.88,31.97,31.88,31.97,349,0
+DSEP.US,D,20210426,000000,31.918,31.975,31.918,31.975,2531,0
+DSEP.US,D,20210427,000000,31.89,31.9848,31.89,31.9848,1168,0
+DSEP.US,D,20210428,000000,31.98,31.9863,31.98,31.9863,236,0
+DSEP.US,D,20210429,000000,32.07,32.09,32,32,1127,0
+DSEP.US,D,20210430,000000,31.9697,31.9697,31.9697,31.9697,5,0
+DSEP.US,D,20210503,000000,31.99,31.99,31.99,31.99,116,0
+DSEP.US,D,20210504,000000,31.945,31.945,31.945,31.945,5,0
+DSEP.US,D,20210505,000000,32.06,32.06,31.97,31.97,1,0
+DSEP.US,D,20210506,000000,31.9975,31.9975,31.9975,31.9975,5,0
+DSEP.US,D,20210507,000000,31.95,31.95,31.95,31.95,195,0
+DSEP.US,D,20210510,000000,31.92,32.0048,31.92,32.0048,207,0
+DSEP.US,D,20210511,000000,31.8585,31.9312,31.85,31.9312,735,0
+DSEP.US,D,20210512,000000,31.835,31.8899,31.7,31.7506,1004,0
+DSEP.US,D,20210513,000000,31.81,31.8966,31.81,31.8966,220,0
+DSEP.US,D,20210514,000000,31.91,31.9938,31.91,31.9938,237,0
+DSEP.US,D,20210517,000000,31.9643,31.9643,31.9643,31.9643,44,0
+DSEP.US,D,20210518,000000,32.07,32.07,31.9479,31.9479,394,0
+DSEP.US,D,20210519,000000,31.77,31.8948,31.77,31.8948,219,0
+DSEP.US,D,20210520,000000,31.9696,31.9696,31.9696,31.9696,5,0
+DSEP.US,D,20210521,000000,31.89,31.9802,31.89,31.9802,216,0
+DSEP.US,D,20210524,000000,31.95,32.04,31.95,32.04,1237,0
+DSEP.US,D,20210525,000000,31.97,32.0247,31.95,31.97,26473,0
+DSEP.US,D,20210526,000000,32.06,32.0611,31.97,32.0611,2212,0
+DSEP.US,D,20210527,000000,32,32.0933,32,32.0933,2630,0
+DSEP.US,D,20210528,000000,32.02,32.1,32.02,32.1,567,0
+DSEP.US,D,20210601,000000,32.115,32.14,32.05,32.14,233043,0
+DSEP.US,D,20210602,000000,32,32.1899,32,32.14,22819,0
+DSEP.US,D,20210603,000000,32.13,32.16,32.0801,32.0801,778,0
+DSEP.US,D,20210604,000000,32.0854,32.1348,32.0854,32.1348,500,0
+DSEP.US,D,20210607,000000,32.125,32.125,32.125,32.125,18,0
+DSEP.US,D,20210608,000000,32.04,32.125,32.04,32.125,103,0
+DSEP.US,D,20210609,000000,32.2199,32.2199,32.115,32.115,722,0
+DSEP.US,D,20210610,000000,32.135,32.155,32.06,32.07,11116,0
+DSEP.US,D,20210611,000000,32.203,32.203,32.0619,32.1648,6136,0
+DSEP.US,D,20210614,000000,32.09,32.09,32.09,32.09,168,0
+DSEP.US,D,20210615,000000,32.087,32.193,32.07,32.145,8350,0
+DSEP.US,D,20210616,000000,32.07,32.1372,32.07,32.1372,146,0
+DSEP.US,D,20210617,000000,32.25,32.25,32.1455,32.1455,1401,0
+DSEP.US,D,20210618,000000,32.0905,32.0905,32.0905,32.0905,18,0
+DSEP.US,D,20210621,000000,32.0001,32.15,32.0001,32.15,792,0
+DSEP.US,D,20210622,000000,32.09,32.1,32.09,32.1,1099,0
+DSEP.US,D,20210623,000000,32.28,32.28,32.1,32.18,3614,0
+DSEP.US,D,20210624,000000,32.11,32.195,32.11,32.195,382,0
+DSEP.US,D,20210625,000000,32.2,32.2,32.2,32.2,1,0
+DSEP.US,D,20210628,000000,32.235,32.235,32.235,32.235,32,0
+DSEP.US,D,20210629,000000,32.26,32.26,32.13,32.195,2303,0
+DSEP.US,D,20210630,000000,32.14,32.195,32.13,32.195,365,0
+DSEP.US,D,20210701,000000,32.15,32.155,32.14,32.155,2296,0
+DSEP.US,D,20210702,000000,32.205,32.205,32.205,32.205,5,0
+DSEP.US,D,20210706,000000,32.2,32.2,32.2,32.2,6,0
+DSEP.US,D,20210707,000000,32.16,32.26,32.16,32.2002,2221,0
+DSEP.US,D,20210708,000000,32.25,32.2585,32.148,32.1885,6333,0
+DSEP.US,D,20210709,000000,32.205,32.205,32.205,32.205,312,0
+DSEP.US,D,20210712,000000,32.205,32.205,32.205,32.205,1,0
+DSEP.US,D,20210713,000000,32.205,32.205,32.205,32.205,102,0
+DSEP.US,D,20210714,000000,32.26,32.3,32.245,32.245,5297,0
+DSEP.US,D,20210715,000000,32.276,32.33,32.24,32.24,1252,0
+DSEP.US,D,20210716,000000,32.23,32.23,32.23,32.23,10,0
+DSEP.US,D,20210719,000000,32.154,32.23,32.0601,32.158,16774,0
+DSEP.US,D,20210720,000000,32.31,32.31,32.215,32.215,716,0
+DSEP.US,D,20210721,000000,32.245,32.245,32.245,32.245,20,0
+DSEP.US,D,20210722,000000,32.25,32.2502,32.25,32.2502,353,0
+DSEP.US,D,20210723,000000,32.2453,32.303,32.23,32.265,784,0
+DSEP.US,D,20210726,000000,32.275,32.275,32.275,32.275,26,0
+DSEP.US,D,20210727,000000,32.24,32.24,32.24,32.24,987,0
+DSEP.US,D,20210728,000000,32.313,32.313,32.313,32.313,1004,0
+DSEP.US,D,20210729,000000,32.275,32.275,32.2747,32.2747,708,0
+DSEP.US,D,20210730,000000,32.275,32.275,32.275,32.275,61,0
+DSEP.US,D,20210802,000000,32.265,32.265,32.265,32.265,226,0
+DSEP.US,D,20210803,000000,32.265,32.285,32.265,32.285,451,0
+DSEP.US,D,20210804,000000,32.285,32.285,32.285,32.285,118,0
+DSEP.US,D,20210805,000000,32.3,32.3,32.285,32.285,354,0
+DSEP.US,D,20210806,000000,32.295,32.295,32.295,32.295,62,0
+DSEP.US,D,20210809,000000,32.295,32.295,32.295,32.295,62,0
+DSEP.US,D,20210810,000000,32.2721,32.2947,32.2721,32.2947,398,0
+DSEP.US,D,20210811,000000,32.287,32.295,32.27,32.295,401,0
+DSEP.US,D,20210812,000000,32.36,32.36,32.285,32.285,463,0
+DSEP.US,D,20210813,000000,32.285,32.285,32.285,32.285,56,0
+DSEP.US,D,20210816,000000,32.3052,32.3052,32.3052,32.3052,280,0
+DSEP.US,D,20210817,000000,32.2268,32.3055,32.2268,32.3055,765,0
+DSEP.US,D,20210818,000000,32.305,32.36,32.2916,32.2916,821,0
+DSEP.US,D,20210819,000000,32.35,32.35,32.35,32.35,2670,0
+DSEP.US,D,20210820,000000,32.32,32.32,32.32,32.32,19,0
+DSEP.US,D,20210823,000000,32.4,32.4,32.3097,32.315,1703,0
+DSEP.US,D,20210824,000000,32.325,32.4,32.325,32.325,1365,0
+DSEP.US,D,20210825,000000,32.31,32.3982,32.274,32.315,9791,0
+DSEP.US,D,20210826,000000,32.31,32.35,32.31,32.3497,952,0
+DSEP.US,D,20210827,000000,32.37,32.3757,32.37,32.3757,6242,0
+DSEP.US,D,20210830,000000,32.41,32.41,32.38,32.38,2921,0
+DSEP.US,D,20210831,000000,32.38,32.38,32.38,32.38,1,0
+DSEP.US,D,20210901,000000,32.4,32.4,32.25,32.325,5633,0
+DSEP.US,D,20210902,000000,32.26,32.3999,32.26,32.335,140445,0
+DSEP.US,D,20210903,000000,32.312,32.3499,32.312,32.345,524,0
+DSEP.US,D,20210907,000000,32.3499,32.3799,32.3179,32.34,3860,0
+DSEP.US,D,20210908,000000,32.32,32.3499,32.28,32.3298,5891,0
+DSEP.US,D,20210909,000000,32.34,32.34,32.34,32.34,47,0
+DSEP.US,D,20210910,000000,32.315,32.33,32.315,32.33,1451,0
+DSEP.US,D,20210913,000000,32.36,32.3899,32.341,32.355,3776,0
+DSEP.US,D,20210914,000000,32.358,32.39,32.32,32.3248,5465,0
+DSEP.US,D,20210915,000000,32.34,32.3799,32.338,32.3449,12636,0
+DSEP.US,D,20210916,000000,32.3699,32.37,32.3,32.3099,42913,0
+DSEP.US,D,20210917,000000,32.34,32.38,32.32,32.36,140958,0
+DSEP.US,D,20210920,000000,32.25,32.25,31.9161,32.1399,85521,0
+DSEP.US,D,20210921,000000,32.21,32.235,32.057,32.14,110890,0
+DSEP.US,D,20210922,000000,32.22,32.3,32.22,32.28,18255,0
+DSEP.US,D,20210923,000000,32.35,32.46,32.35,32.42,49598,0
+DSEP.US,D,20210924,000000,32.41,32.5,32.37,32.478,43489,0
+DSEP.US,D,20210927,000000,32.44,32.4699,32.383,32.41,29717,0
+DSEP.US,D,20210928,000000,32.35,32.3799,32.11,32.155,59342,0
+DSEP.US,D,20210929,000000,32.1799,32.23,32.1517,32.1659,48531,0
+DSEP.US,D,20210930,000000,32.24,32.26,32.01,32.05,74276,0
+DSEP.US,D,20211001,000000,32,32.195,31.95,32.18,19849,0
+DSEP.US,D,20211004,000000,32.15,32.16,31.8901,31.9566,60865,0
+DSEP.US,D,20211005,000000,32.02,32.21,32.02,32.12,15881,0
+DSEP.US,D,20211006,000000,32.04,32.2,31.97,32.175,82551,0
+DSEP.US,D,20211007,000000,32.3,32.369,32.2201,32.29,17163,0
+DSEP.US,D,20211008,000000,32.285,32.32,32.22,32.2447,10358,0
+DSEP.US,D,20211011,000000,32.34,32.34,32.175,32.175,11643,0
+DSEP.US,D,20211012,000000,32.16,32.19,32.1283,32.1283,11530,0
+DSEP.US,D,20211013,000000,32.22,32.33,32.11,32.1849,44363,0
+DSEP.US,D,20211014,000000,32.25,32.44,32.25,32.4,5988,0
+DSEP.US,D,20211015,000000,32.485,32.53,32.4201,32.4947,10073,0
+DSEP.US,D,20211018,000000,32.46,32.58,32.46,32.5443,75861,0
+DSEP.US,D,20211019,000000,32.5201,32.65,32.5201,32.61,34804,0
+DSEP.US,D,20211020,000000,32.66,32.7,32.634,32.655,7942,0
+DSEP.US,D,20211021,000000,32.66,32.6849,32.61,32.65,4075,0
+DSEP.US,D,20211022,000000,32.695,32.705,32.67,32.6896,1671,0
+DSEP.US,D,20211025,000000,32.695,32.7598,32.6533,32.7598,8962,0
+DSEP.US,D,20211026,000000,32.86,32.86,32.7,32.7,16641,0
+DSEP.US,D,20211027,000000,32.82,32.82,32.6976,32.6976,8078,0
+DSEP.US,D,20211028,000000,32.74,32.83,32.7301,32.7892,10944,0
+DSEP.US,D,20211029,000000,32.78,32.81,32.77,32.7944,1925,0
+DSEP.US,D,20211101,000000,32.834,32.85,32.7701,32.8399,1228,0
+DSEP.US,D,20211102,000000,32.8,32.91,32.8,32.8897,1994,0
+DSEP.US,D,20211103,000000,32.885,32.969,32.885,32.9646,3489,0
+DSEP.US,D,20211104,000000,32.984,32.9898,32.984,32.9898,198,0
+DSEP.US,D,20211105,000000,33,33,32.9401,32.9792,907,0
+DSEP.US,D,20211108,000000,32.99,33,32.985,32.9957,17317,0
+DSEP.US,D,20211109,000000,32.96,32.98,32.931,32.9488,5743,0
+DSEP.US,D,20211110,000000,32.94,32.94,32.84,32.8853,2018,0
+DSEP.US,D,20211111,000000,32.895,32.895,32.8847,32.8847,149,0
+DSEP.US,D,20211112,000000,32.979,32.979,32.94,32.94,353,0
+DSEP.US,D,20211115,000000,32.93,32.93,32.93,32.93,69,0
+DSEP.US,D,20211116,000000,32.94,32.9812,32.94,32.9812,544,0
+DSEP.US,D,20211117,000000,32.99,32.99,32.9398,32.9398,1260,0
+DSEP.US,D,20211118,000000,32.96,32.98,32.92,32.9575,944,0
+DSEP.US,D,20211119,000000,32.97,32.99,32.9549,32.9549,1873,0
+DSEP.US,D,20211122,000000,33.038,33.04,32.913,32.913,3296,0
+DSEP.US,D,20211123,000000,32.87,32.9288,32.87,32.9149,47088,0
+DSEP.US,D,20211124,000000,32.91,32.935,32.8876,32.935,1033,0
+DSEP.US,D,20211126,000000,32.6604,32.6604,32.6604,32.6604,7,0
+DSEP.US,D,20211129,000000,32.8523,32.8523,32.8523,32.8523,35,0
+DSEP.US,D,20211130,000000,32.7799,32.7799,32.54,32.581,1140,0
+DSEP.US,D,20211201,000000,32.79,32.8,32.5,32.5,2529,0
+DSEP.US,D,20211202,000000,32.44,32.597,32.44,32.5799,7402,0
+DSEP.US,D,20211203,000000,32.62,32.62,32.36,32.4534,5271,0
+DSEP.US,D,20211206,000000,32.55,32.71,32.55,32.659,28450,0
+DSEP.US,D,20211207,000000,32.805,32.8778,32.805,32.8778,920,0
+DSEP.US,D,20211208,000000,32.97,32.99,32.949,32.949,3708,0
+DSEP.US,D,20211209,000000,32.95,32.96,32.8701,32.8888,2519,0
+DSEP.US,D,20211210,000000,32.915,32.98,32.91,32.9201,2462,0
+DSEP.US,D,20211213,000000,32.96,32.96,32.8881,32.8881,4747,0
+DSEP.US,D,20211214,000000,32.75,32.85,32.75,32.8,5420,0
+DSEP.US,D,20211215,000000,32.745,32.9439,32.7,32.9439,4968,0
+DSEP.US,D,20211216,000000,32.97,32.97,32.76,32.8561,18970,0
+DSEP.US,D,20211217,000000,32.705,32.78,32.65,32.7419,10100,0
+DSEP.US,D,20211220,000000,32.53,32.6316,32.47,32.6316,55780,0
+DSEP.US,D,20211221,000000,32.68,32.84,32.67,32.77,11827,0
+DSEP.US,D,20211222,000000,32.93,32.9348,32.93,32.9348,237,0
+DSEP.US,D,20211223,000000,32.9961,32.9961,32.9961,32.9961,52,0
+DSEP.US,D,20211227,000000,33.03,33.0999,33.03,33.0999,499,0
+DSEP.US,D,20211228,000000,33.1,33.105,33.09,33.0951,600,0
+DSEP.US,D,20211229,000000,33.14,33.14,33.126,33.126,165,0
+DSEP.US,D,20211230,000000,33.17,33.17,33.118,33.118,866,0
+DSEP.US,D,20211231,000000,33.0701,33.12,33.0701,33.1157,1669,0
+DSEP.US,D,20220103,000000,33.1431,33.1431,33.1431,33.1431,87,0
+DSEP.US,D,20220104,000000,33.14,33.1702,33.14,33.1702,6650,0
+DSEP.US,D,20220105,000000,33.15,33.2,32.92,32.92,21969,0
+DSEP.US,D,20220106,000000,32.9761,32.99,32.94,32.9567,3386,0
+DSEP.US,D,20220107,000000,32.9,32.999,32.89,32.89,31378,0
+DSEP.US,D,20220110,000000,32.755,32.9294,32.755,32.9294,1776,0
+DSEP.US,D,20220111,000000,33.0367,33.0367,33.0367,33.0367,1,0
+DSEP.US,D,20220112,000000,33.0601,33.0601,33.0601,33.0601,63,0
+DSEP.US,D,20220113,000000,32.915,32.915,32.915,32.915,98,0
+DSEP.US,D,20220114,000000,32.7902,32.9196,32.7902,32.91,7433,0
+DSEP.US,D,20220118,000000,32.76,32.76,32.71,32.7143,1515,0
+DSEP.US,D,20220119,000000,32.805,32.805,32.648,32.648,4979,0
+DSEP.US,D,20220120,000000,32.4965,32.4965,32.4965,32.4965,135,0
+DSEP.US,D,20220121,000000,32.36,32.45,32.2497,32.2497,21261,0
+DSEP.US,D,20220124,000000,31.88,32.2785,31.72,32.2785,13774,0
+DSEP.US,D,20220125,000000,31.97,32.22,31.92,32.1318,13308,0
+DSEP.US,D,20220126,000000,32.27,32.28,32.02,32.1032,446,0
+DSEP.US,D,20220127,000000,32.37,32.37,32.03,32.0534,1936,0
+DSEP.US,D,20220128,000000,31.93,32.39,31.93,32.39,6204,0
+DSEP.US,D,20220131,000000,32.43,32.59,32.43,32.5571,5485,0
+DSEP.US,D,20220201,000000,32.62,32.6847,32.62,32.6847,333,0
+DSEP.US,D,20220202,000000,32.76,32.817,32.7105,32.817,2863,0
+DSEP.US,D,20220203,000000,32.58,32.665,32.44,32.4897,3157,0
+DSEP.US,D,20220204,000000,32.5729,32.5729,32.5729,32.5729,258,0
+DSEP.US,D,20220207,000000,32.54,32.54,32.4958,32.4958,100,0
+DSEP.US,D,20220208,000000,32.56,32.6285,32.56,32.6285,320,0
+DSEP.US,D,20220209,000000,32.7789,32.7789,32.7789,32.7789,166,0
+DSEP.US,D,20220210,000000,32.5454,32.5454,32.5454,32.5454,18,0
+DSEP.US,D,20220211,000000,32.3478,32.3478,32.3478,32.3478,77,0
+DSEP.US,D,20220214,000000,32.3,32.31,32.2,32.271,7305,0
+DSEP.US,D,20220215,000000,32.4154,32.463,32.4154,32.463,328,0
+DSEP.US,D,20220216,000000,32.48,32.55,32.48,32.5107,6191,0
+DSEP.US,D,20220217,000000,32.31,32.42,32.2411,32.2411,3917,0
+DSEP.US,D,20220218,000000,32.1533,32.1533,32.1533,32.1533,136,0
+DSEP.US,D,20220222,000000,32.0801,32.11,31.97,32.02,7052,0
+DSEP.US,D,20220223,000000,31.92,31.92,31.7461,31.7461,200,0
+DSEP.US,D,20220224,000000,31.48,31.9239,31.48,31.9239,1475,0
+DSEP.US,D,20220225,000000,32.0916,32.232,32.0916,32.232,548,0
+DSEP.US,D,20220228,000000,32.13,32.2002,32.13,32.2002,9394,0
+DSEP.US,D,20220301,000000,32.01,32.03,31.94,31.9644,4440,0
+DSEP.US,D,20220302,000000,32.12,32.2864,32.12,32.2864,278,0
+DSEP.US,D,20220303,000000,32.21,32.21,32.1599,32.1599,200,0
+DSEP.US,D,20220304,000000,32.077,32.077,32.077,32.077,40,0
+DSEP.US,D,20220307,000000,31.809,31.809,31.6667,31.6667,446,0
+DSEP.US,D,20220308,000000,31.54,31.86,31.54,31.5683,2105,0
+DSEP.US,D,20220309,000000,31.8301,31.8813,31.8301,31.8813,700,0
+DSEP.US,D,20220310,000000,31.77,31.8523,31.76,31.8523,526,0
+DSEP.US,D,20220311,000000,31.6793,31.6793,31.6793,31.6793,13,0
+DSEP.US,D,20220314,000000,31.5442,31.5442,31.5442,31.5442,152,0
+DSEP.US,D,20220315,000000,31.7899,31.846,31.71,31.846,4140,0
+DSEP.US,D,20220316,000000,32.06,32.1659,31.9,32.1659,6026,0
+DSEP.US,D,20220317,000000,32.181,32.4,32.181,32.3512,9757,0
+DSEP.US,D,20220318,000000,32.4299,32.5357,32.42,32.5357,967,0
+DSEP.US,D,20220321,000000,32.5599,32.5599,32.5144,32.5144,5101,0
+DSEP.US,D,20220322,000000,32.6799,32.6799,32.658,32.658,173,0
+DSEP.US,D,20220323,000000,32.51,32.6057,32.51,32.5244,2044,0
+DSEP.US,D,20220324,000000,32.6969,32.6969,32.6969,32.6969,1386,0
+DSEP.US,D,20220325,000000,32.72,32.7521,32.6211,32.7521,1697,0
+DSEP.US,D,20220328,000000,32.6657,32.8375,32.6657,32.8375,117,0
+DSEP.US,D,20220329,000000,32.993,32.993,32.993,32.993,20,0
+DSEP.US,D,20220330,000000,32.86,32.898,32.86,32.898,131,0
+DSEP.US,D,20220331,000000,32.763,32.763,32.763,32.763,1,0
+DSEP.US,D,20220401,000000,32.76,32.7863,32.65,32.7863,39303,0
+DSEP.US,D,20220404,000000,32.8,32.8739,32.8,32.8739,300,0
+DSEP.US,D,20220405,000000,32.85,32.865,32.7291,32.7291,3051,0
+DSEP.US,D,20220406,000000,32.54,32.6131,32.54,32.6131,4042,0
+DSEP.US,D,20220407,000000,32.53,32.67,32.5201,32.6639,4618,0
+DSEP.US,D,20220408,000000,32.75,32.75,32.6212,32.6212,3632,0
+DSEP.US,D,20220411,000000,32.48,32.48,32.3918,32.3918,915,0
+DSEP.US,D,20220412,000000,32.55,32.55,32.32,32.3424,3721,0
+DSEP.US,D,20220413,000000,32.3389,32.4892,32.3389,32.4892,2546,0
+DSEP.US,D,20220414,000000,32.44,32.44,32.3182,32.3182,310,0
+DSEP.US,D,20220418,000000,32.419,32.419,32.2975,32.2975,183,0
+DSEP.US,D,20220419,000000,32.36,32.5293,32.33,32.5293,2200,0
+DSEP.US,D,20220420,000000,32.56,32.57,32.52,32.5221,14728,0
+DSEP.US,D,20220421,000000,32.3171,32.3171,32.3171,32.3171,1,0
+DSEP.US,D,20220422,000000,32.24,32.24,31.9134,31.9134,8332,0
+DSEP.US,D,20220425,000000,31.71,31.9695,31.71,31.9695,2743,0
+DSEP.US,D,20220426,000000,31.65,31.6999,31.568,31.568,1876,0
+DSEP.US,D,20220427,000000,31.64,31.769,31.57,31.62,34307,0
+DSEP.US,D,20220428,000000,31.65,31.99,31.65,31.8848,3101,0
+DSEP.US,D,20220429,000000,31.75,31.79,31.3458,31.3458,4459,0
+DSEP.US,D,20220502,000000,31.34,31.445,31.22,31.4126,2538,0
+DSEP.US,D,20220503,000000,31.46,31.54,31.46,31.5147,800,0
+DSEP.US,D,20220504,000000,31.519,31.938,31.479,31.938,877,0
+DSEP.US,D,20220505,000000,31.74,31.759,31.383,31.383,5009,0
+DSEP.US,D,20220506,000000,31.27,31.3387,31.225,31.3387,6174,0
+DSEP.US,D,20220509,000000,31.17,31.17,30.8964,30.8964,6398,0
+DSEP.US,D,20220510,000000,31.13,31.13,30.86,30.9211,13911,0
+DSEP.US,D,20220511,000000,30.93,31.06,30.7,30.7012,14404,0
+DSEP.US,D,20220512,000000,30.59,30.6753,30.59,30.6753,2782,0
+DSEP.US,D,20220513,000000,30.92,31.09,30.88,31.01,2733,0
+DSEP.US,D,20220516,000000,30.93,31.009,30.92,30.9461,671,0
+DSEP.US,D,20220517,000000,31.11,31.15,31.0461,31.11,16669,0
+DSEP.US,D,20220518,000000,30.95,30.95,30.71,30.71,6762,0
+DSEP.US,D,20220519,000000,30.5,30.65,30.5,30.5948,974,0
+DSEP.US,D,20220520,000000,30.47,30.6,30.47,30.6,4344,0
+DSEP.US,D,20220523,000000,30.62,30.7839,30.62,30.7839,354,0
+DSEP.US,D,20220524,000000,30.6497,30.75,30.575,30.7326,41058,0
+DSEP.US,D,20220525,000000,30.73,30.92,30.71,30.8198,819349,0
+DSEP.US,D,20220526,000000,31.078,31.13,31.05,31.06,13417,0
+DSEP.US,D,20220527,000000,31.2515,31.3653,31.25,31.3653,8909,0
+DSEP.US,D,20220531,000000,31.45,31.45,31.29,31.35,13684,0
+DSEP.US,D,20220601,000000,31.1377,31.3299,31.1377,31.25,1439,0
+DSEP.US,D,20220602,000000,31.19,31.454,31.18,31.454,29566,0
+DSEP.US,D,20220603,000000,31.32,31.32,31.1894,31.2271,3421,0
+DSEP.US,D,20220606,000000,31.4489,31.4489,31.24,31.2606,2147,0
+DSEP.US,D,20220607,000000,31.3608,31.44,31.25,31.3957,3475,0
+DSEP.US,D,20220608,000000,31.315,31.365,31.1801,31.222,7134,0
+DSEP.US,D,20220609,000000,31.1684,31.19,30.927,30.927,2983,0
+DSEP.US,D,20220610,000000,30.625,30.69,30.59,30.6288,4120,0
+DSEP.US,D,20220613,000000,30.31,30.38,30.2559,30.2559,3253,0
+DSEP.US,D,20220614,000000,30.2661,30.2661,30.2,30.2411,1735,0
+DSEP.US,D,20220615,000000,30.32,30.47,30.27,30.341,15461,0
+DSEP.US,D,20220616,000000,30.179,30.179,30.05,30.13,9200,0
+DSEP.US,D,20220617,000000,30.1492,30.189,30.09,30.17,3193,0
+DSEP.US,D,20220621,000000,30.28,30.33,30.28,30.32,2670,0
+DSEP.US,D,20220622,000000,30.31,30.37,30.31,30.33,17596,0
+DSEP.US,D,20220623,000000,30.32,30.36,30.27,30.343,36892,0
+DSEP.US,D,20220624,000000,30.48,30.56,30.48,30.5582,1147,0
+DSEP.US,D,20220627,000000,30.53,30.57,30.4701,30.52,5347,0
+DSEP.US,D,20220628,000000,30.58,30.58,30.3759,30.3759,9723,0
+DSEP.US,D,20220629,000000,30.3237,30.42,30.3237,30.3807,4779,0
+DSEP.US,D,20220630,000000,30.24,30.3999,30.24,30.3049,2144,0
+DSEP.US,D,20220701,000000,30.35,30.3892,30.28,30.3761,10281,0
+DSEP.US,D,20220705,000000,30.29,30.36,30.26,30.355,6518,0
+DSEP.US,D,20220706,000000,30.36,30.44,30.34,30.4055,2955,0
+DSEP.US,D,20220707,000000,30.509,30.54,30.5,30.53,5486,0
+DSEP.US,D,20220708,000000,30.5299,30.5299,30.4884,30.4884,380,0
+DSEP.US,D,20220711,000000,30.42,30.47,30.37,30.45,2177,0
+DSEP.US,D,20220712,000000,30.3886,30.4,30.32,30.36,31798,0
+DSEP.US,D,20220713,000000,30.32,30.38,30.29,30.35,10286,0
+DSEP.US,D,20220714,000000,30.33,30.37,30.3076,30.33,57657,0
+DSEP.US,D,20220715,000000,30.405,30.43,30.38,30.4052,2593,0
+DSEP.US,D,20220718,000000,30.4192,30.4192,30.355,30.3648,3946,0
+DSEP.US,D,20220719,000000,30.37,30.56,30.37,30.5207,23627,0
+DSEP.US,D,20220720,000000,30.55,30.62,30.5244,30.6,299836,0
+DSEP.US,D,20220721,000000,30.62,30.67,30.51,30.67,46239,0
+DSEP.US,D,20220722,000000,30.67,30.67,30.5184,30.59,14038,0
+DSEP.US,D,20220725,000000,30.62,30.62,30.52,30.56,4712,0
+DSEP.US,D,20220726,000000,30.5499,30.5499,30.4857,30.4857,397,0
+DSEP.US,D,20220727,000000,30.589,30.69,30.51,30.6489,4719,0
+DSEP.US,D,20220728,000000,30.7328,30.7499,30.73,30.7434,1252,0
+DSEP.US,D,20220729,000000,30.8893,30.915,30.8893,30.902,306,0
+DSEP.US,D,20220801,000000,30.9599,30.96,30.85,30.86,29661,0
+DSEP.US,D,20220802,000000,30.879,30.94,30.8,30.8182,180550,0
+DSEP.US,D,20220803,000000,30.92,31.03,30.8965,31,5511,0
+DSEP.US,D,20220804,000000,30.95,30.9799,30.95,30.9615,7748,0
+DSEP.US,D,20220805,000000,30.8508,30.93,30.8508,30.8968,12632,0
+DSEP.US,D,20220808,000000,30.91,30.91,30.8838,30.8838,1570,0
+DSEP.US,D,20220809,000000,30.828,30.835,30.76,30.7705,51861,0
+DSEP.US,D,20220810,000000,30.97,31.0799,30.97,31.0556,4545,0
+DSEP.US,D,20220811,000000,31.1843,31.1843,31.04,31.04,81302,0
+DSEP.US,D,20220812,000000,31.2578,31.3622,31.2578,31.3622,91165,0
+DSEP.US,D,20220815,000000,31.3134,31.48,31.3134,31.4458,9400,0
+DSEP.US,D,20220816,000000,31.51,31.52,31.51,31.52,1910,0
+DSEP.US,D,20220817,000000,31.34,31.39,31.2901,31.3375,12119,0
+DSEP.US,D,20220818,000000,31.29,31.349,31.29,31.3201,131804,0
+DSEP.US,D,20220819,000000,31.225,31.225,31.08,31.0934,3973,0
+DSEP.US,D,20220822,000000,30.88,30.88,30.74,30.7621,19205,0
+DSEP.US,D,20220823,000000,30.77,30.78,30.7,30.73,111496,0
+DSEP.US,D,20220824,000000,30.73,30.76,30.68,30.715,1496773,0
+DSEP.US,D,20220825,000000,30.8599,30.89,30.785,30.87,12990,0
+DSEP.US,D,20220826,000000,30.8661,30.8661,30.51,30.51,83245,0
+DSEP.US,D,20220829,000000,30.495,30.58,30.495,30.5348,65663,0
+DSEP.US,D,20220830,000000,30.42,30.48,30.41,30.4419,3045,0
+DSEP.US,D,20220831,000000,30.435,30.46,30.43,30.46,15217,0
+DSEP.US,D,20220901,000000,30.37,30.45,30.37,30.44,185658,0
+DSEP.US,D,20220902,000000,30.5099,30.5099,30.425,30.46,15199,0
+DSEP.US,D,20220906,000000,30.44,30.45,30.37,30.409,11436,0
+DSEP.US,D,20220907,000000,30.4242,30.48,30.415,30.47,12514,0
+DSEP.US,D,20220908,000000,30.4563,30.47,30.425,30.425,8217,0
+DSEP.US,D,20220909,000000,30.43,30.5,30.42,30.45,14276,0
+DSEP.US,D,20220912,000000,30.46,30.53,30.4402,30.4957,73630,0
+DSEP.US,D,20220913,000000,30.4423,30.46,30.361,30.38,86514,0
+DSEP.US,D,20220914,000000,30.4,30.44,30.3601,30.3958,18256,0
+DSEP.US,D,20220915,000000,30.42,30.48,30.39,30.47,242054,0
+DSEP.US,D,20220916,000000,30.47,30.49,30.36,30.36,807272,0
+DSEP.US,D,20220919,000000,30.35,30.59,30.35,30.57,383372,0
+DSEP.US,D,20220920,000000,30.36,30.45,30.261,30.39,133572,0
+DSEP.US,D,20220921,000000,30.48,30.5599,30.16,30.16,122997,0
+DSEP.US,D,20220922,000000,30.07,30.11,29.9644,30.035,263058,0
+DSEP.US,D,20220923,000000,29.7889,29.796,29.54,29.75,339556,0
+DSEP.US,D,20220926,000000,29.6,29.83,29.53,29.5811,811733,0
+DSEP.US,D,20220927,000000,29.74,29.7911,29.4201,29.56,116616,0
+DSEP.US,D,20220928,000000,29.57,29.9192,29.57,29.87,445089,0
+DSEP.US,D,20220929,000000,29.57,29.609,29.3681,29.5189,292295,0
+DSEP.US,D,20220930,000000,29.51,29.68,29.3,29.3599,98202,0
+DSEP.US,D,20221003,000000,29.445,29.79,29.42,29.7,170785,0
+DSEP.US,D,20221004,000000,29.9,30.1628,29.9,30.1173,260576,0
+DSEP.US,D,20221005,000000,30.02,30.22,29.885,30.13,352684,0
+DSEP.US,D,20221006,000000,30,30.1699,29.9401,29.97,67866,0
+DSEP.US,D,20221007,000000,29.82,29.82,29.435,29.52,88288,0
+DSEP.US,D,20221010,000000,29.52,29.52,29.31,29.4061,134982,0
+DSEP.US,D,20221011,000000,29.315,29.5,29.21,29.299,154017,0
+DSEP.US,D,20221012,000000,29.34,29.38,29.2473,29.2618,169650,0
+DSEP.US,D,20221013,000000,28.97,29.679,28.8891,29.613,199481,0
+DSEP.US,D,20221014,000000,29.725,29.725,29.2501,29.27,336463,0
+DSEP.US,D,20221017,000000,29.56,29.68,29.56,29.59,109610,0
+DSEP.US,D,20221018,000000,29.97,29.97,29.68,29.79,103059,0
+DSEP.US,D,20221019,000000,29.74,29.81,29.58,29.67,90269,0
+DSEP.US,D,20221020,000000,29.68,29.835,29.54,29.55,93350,0
+DSEP.US,D,20221021,000000,29.62,29.98,29.53,29.96,212666,0
+DSEP.US,D,20221024,000000,30.05,30.13,29.8999,30.0645,116560,0
+DSEP.US,D,20221025,000000,30.1897,30.33,30.11,30.33,51018,0
+DSEP.US,D,20221026,000000,30.2001,30.43,30.2001,30.27,124661,0
+DSEP.US,D,20221027,000000,30.24,30.36,30.15,30.2,87107,0
+DSEP.US,D,20221028,000000,30.27,30.54,30.2001,30.535,102004,0
+DSEP.US,D,20221031,000000,30.42,30.5,30.39,30.46,59036,0
+DSEP.US,D,20221101,000000,30.52,30.52,30.36,30.42,22769,0
+DSEP.US,D,20221102,000000,30.32,30.54,30.0193,30.0193,61063,0
+DSEP.US,D,20221103,000000,29.85,29.98,29.85,29.8808,50681,0
+DSEP.US,D,20221104,000000,30.03,30.15,29.84,30.09,82375,0
+DSEP.US,D,20221107,000000,30.08,30.25,30.08,30.2155,32835,0
+DSEP.US,D,20221108,000000,30.2796,30.42,30.155,30.27,14811,0
+DSEP.US,D,20221109,000000,30.27,30.27,29.9901,30.03,65306,0
+DSEP.US,D,20221110,000000,30.63,30.8204,30.5299,30.8204,201669,0
+DSEP.US,D,20221111,000000,30.78,30.9799,30.7708,30.9499,16243,0
+DSEP.US,D,20221114,000000,30.8,31,30.78,30.78,185048,0
+DSEP.US,D,20221115,000000,31.04,31.08,30.85,30.975,43669,0
+DSEP.US,D,20221116,000000,30.83,30.9,30.83,30.9,26976,0
+DSEP.US,D,20221117,000000,30.69,30.82,30.66,30.8,35437,0
+DSEP.US,D,20221118,000000,30.89,30.92,30.78,30.89,9848,0
+DSEP.US,D,20221121,000000,30.8493,30.8999,30.79,30.8662,73618,0
+DSEP.US,D,20221122,000000,30.98,31.0673,30.91,31.05,17156,0
+DSEP.US,D,20221123,000000,31.02,31.15,31.02,31.14,1543187,0
+DSEP.US,D,20221125,000000,31.2,31.2,31.1556,31.1556,2694,0
+DSEP.US,D,20221128,000000,31.05,31.05,30.91,30.91,9301,0
+DSEP.US,D,20221129,000000,30.8729,30.95,30.8729,30.94,3488,0
+DSEP.US,D,20221130,000000,30.94,31.36,30.86,31.36,16090,0
+DSEP.US,D,20221201,000000,31.46,31.46,31.34,31.38,53366,0
+DSEP.US,D,20221202,000000,31.17,31.405,31.17,31.35,17507,0
+DSEP.US,D,20221205,000000,31.25,31.28,31.1,31.1,3847,0
+DSEP.US,D,20221206,000000,31.08,31.2,30.85,30.96,58772,0
+DSEP.US,D,20221207,000000,30.955,30.955,30.8795,30.8795,11520,0
+DSEP.US,D,20221208,000000,31.0545,31.0545,30.985,31.01,15541,0
+DSEP.US,D,20221209,000000,31.06,31.09,30.94,30.94,20838,0
+DSEP.US,D,20221212,000000,30.935,31.13,30.935,31.08,14728,0
+DSEP.US,D,20221213,000000,31.33,31.36,31.16,31.25,26840,0
+DSEP.US,D,20221214,000000,31.35,31.3899,31.105,31.1934,4241,0
+DSEP.US,D,20221215,000000,30.92,30.92,30.715,30.745,13827,0
+DSEP.US,D,20221216,000000,30.68,30.69,30.4822,30.59,40673,0
+DSEP.US,D,20221219,000000,30.58,30.58,30.4301,30.53,85865,0
+DSEP.US,D,20221220,000000,30.39,30.5683,30.39,30.4992,4519,0
+DSEP.US,D,20221221,000000,30.75,30.79,30.71,30.71,90365,0
+DSEP.US,D,20221222,000000,30.48,30.49,30.27,30.48,18571,0
+DSEP.US,D,20221223,000000,30.45,30.6226,30.41,30.57,55698,0
+DSEP.US,D,20221227,000000,30.57,30.64,30.52,30.59,6268,0
+DSEP.US,D,20221228,000000,30.5,30.605,30.3701,30.39,26880,0
+DSEP.US,D,20221229,000000,30.59,30.645,30.56,30.59,10525,0
+DSEP.US,D,20221230,000000,30.47,30.65,30.46,30.65,5415,0
+DSEP.US,D,20230103,000000,30.7,30.71,30.4455,30.5348,6520,0
+DSEP.US,D,20230104,000000,30.58,30.695,30.53,30.61,8532,0
+DSEP.US,D,20230105,000000,30.5,30.56,30.41,30.41,123104,0
+DSEP.US,D,20230106,000000,30.54,30.9,30.51,30.8,187432,0
+DSEP.US,D,20230109,000000,30.89,31.07,30.8188,30.8188,5035,0
+DSEP.US,D,20230110,000000,30.84,30.9589,30.825,30.9589,124343,0
+DSEP.US,D,20230111,000000,31.0301,31.1553,31.0301,31.1553,12906,0
+DSEP.US,D,20230112,000000,31.1201,31.3,31.1201,31.2148,11071,0
+DSEP.US,D,20230113,000000,31.18,31.3314,31.17,31.3314,14550,0
+DSEP.US,D,20230117,000000,31.4299,31.4299,31.3131,31.3235,7722,0
+DSEP.US,D,20230118,000000,31.43,31.43,31.05,31.05,20401,0
+DSEP.US,D,20230119,000000,30.976,31.03,30.8401,30.9524,5235,0
+DSEP.US,D,20230120,000000,31.02,31.2818,31.02,31.2818,22518,0
+DSEP.US,D,20230123,000000,31.47,31.58,31.43,31.491,70244,0
+DSEP.US,D,20230124,000000,31.43,31.49,31.41,31.4832,26024,0
+DSEP.US,D,20230125,000000,31.33,31.475,31.195,31.458,9872,0
+DSEP.US,D,20230126,000000,31.56,31.67,31.48,31.67,153361,0
+DSEP.US,D,20230127,000000,31.69,31.7924,31.69,31.7441,5435,0
+DSEP.US,D,20230130,000000,31.65,31.6802,31.472,31.472,3170,0
+DSEP.US,D,20230131,000000,31.57,31.7711,31.57,31.7711,26417,0
+DSEP.US,D,20230201,000000,31.75,32.065,31.61,31.9728,47651,0
+DSEP.US,D,20230202,000000,32.13,32.255,32.052,32.2072,500135,0
+DSEP.US,D,20230203,000000,32.12,32.18,32,32.0204,22621,0
+DSEP.US,D,20230206,000000,31.91,31.9304,31.85,31.882,39047,0
+DSEP.US,D,20230207,000000,31.85,32.16,31.8146,32.1512,208098,0
+DSEP.US,D,20230208,000000,32.08,32.08,31.91,31.9227,392369,0
+DSEP.US,D,20230209,000000,32,32.02,31.75,31.7863,1443382,0
+DSEP.US,D,20230210,000000,31.69,31.83,31.69,31.82,41601,0
+DSEP.US,D,20230213,000000,31.87,31.99,31.87,31.9784,51629,0
+DSEP.US,D,20230214,000000,31.98,32.09,31.8506,32.0496,35147,0
+DSEP.US,D,20230215,000000,31.95,32.06,31.95,32.06,6313,0
+DSEP.US,D,20230216,000000,31.82,32.05,31.82,31.8378,16243,0
+DSEP.US,D,20230217,000000,31.7,31.7737,31.66,31.7737,16346,0
+DSEP.US,D,20230221,000000,31.54,31.54,31.4,31.4197,9502,0
+DSEP.US,D,20230222,000000,31.4,31.48,31.312,31.3784,31979,0
+DSEP.US,D,20230223,000000,31.55,31.55,31.37,31.4912,12839,0
+DSEP.US,D,20230224,000000,31.19,31.2625,31.1768,31.2625,7149,0
+DSEP.US,D,20230227,000000,31.42,31.48,31.3399,31.3399,16203,0
+DSEP.US,D,20230228,000000,31.33,31.35,31.27,31.3175,3623,0
+DSEP.US,D,20230301,000000,31.2923,31.2923,31.16,31.19,5645,0
+DSEP.US,D,20230302,000000,31.16,31.3335,31.1201,31.3335,14580,0
+DSEP.US,D,20230303,000000,31.46,31.6394,31.46,31.6394,3885,0
+DSEP.US,D,20230306,000000,31.75,31.79,31.655,31.655,1171,0
+DSEP.US,D,20230307,000000,31.65,31.65,31.33,31.35,12722,0
+DSEP.US,D,20230308,000000,31.36,31.41,31.26,31.36,9468,0
+DSEP.US,D,20230309,000000,31.448,31.448,30.99,31.0269,180611,0
+DSEP.US,D,20230310,000000,30.92,30.94,30.7593,30.7593,10168,0
+DSEP.US,D,20230313,000000,30.67,30.93,30.67,30.7878,18504,0
+DSEP.US,D,20230314,000000,31.03,31.12,30.91,31.0625,8036,0
+DSEP.US,D,20230315,000000,30.86,30.9296,30.752,30.9296,9432,0
+DSEP.US,D,20230316,000000,30.91,31.3,30.91,31.2917,4631,0
+DSEP.US,D,20230317,000000,31.17,31.25,31.0595,31.1126,5055,0
+DSEP.US,D,20230320,000000,31.16,31.2953,31.1201,31.24,70382,0
+DSEP.US,D,20230321,000000,31.49,31.5347,31.35,31.5347,49673,0
+DSEP.US,D,20230322,000000,31.48,31.65,31.2568,31.2568,30161,0
+DSEP.US,D,20230323,000000,31.3313,31.54,31.115,31.2862,31429,0
+DSEP.US,D,20230324,000000,31.14,31.3575,31.14,31.3575,5387,0
+DSEP.US,D,20230327,000000,31.47,31.49,31.375,31.38,19470,0
+DSEP.US,D,20230328,000000,31.44,31.44,31.27,31.3562,14768,0
+DSEP.US,D,20230329,000000,31.5648,31.6475,31.5111,31.6475,19699,0
+DSEP.US,D,20230330,000000,31.74,31.76,31.645,31.7439,17906,0
+DSEP.US,D,20230331,000000,31.88,32.022,31.85,32.022,2195,0
+DSEP.US,D,20230403,000000,32.1,32.14,32.011,32.118,46545,0
+DSEP.US,D,20230404,000000,32,32.055,31.97,32.0302,7612,0
+DSEP.US,D,20230405,000000,31.97,31.988,31.9,31.988,2280,0
+DSEP.US,D,20230406,000000,31.93,32.11,31.9269,32.06,13448,0
+DSEP.US,D,20230410,000000,31.94,32.0563,31.94,32.0563,7365,0
+DSEP.US,D,20230411,000000,32.0999,32.135,32.065,32.065,10925,0
+DSEP.US,D,20230412,000000,32.17,32.19,31.99,31.9957,6509,0
+DSEP.US,D,20230413,000000,32.05,32.29,32.05,32.2749,650662,0
+DSEP.US,D,20230414,000000,32.35,32.35,32.14,32.2394,16678,0
+DSEP.US,D,20230417,000000,32.18,32.3157,32.18,32.3157,8788,0
+DSEP.US,D,20230418,000000,32.34,32.3596,32.27,32.3596,12635,0
+DSEP.US,D,20230419,000000,32.24,32.3798,32.23,32.3533,76794,0
+DSEP.US,D,20230420,000000,32.25,32.325,32.1601,32.2439,3914,0
+DSEP.US,D,20230421,000000,32.22,32.3,32.185,32.27,49204,0
+DSEP.US,D,20230424,000000,32.25,32.32,32.2204,32.27,7871,0
+DSEP.US,D,20230425,000000,32.19,32.19,31.965,31.965,4882,0
+DSEP.US,D,20230426,000000,31.93,32.02,31.8582,31.87,5131,0
+DSEP.US,D,20230427,000000,31.94,32.31,31.94,32.2825,111288,0
+DSEP.US,D,20230428,000000,32.33,32.46,32.33,32.46,75694,0
+DSEP.US,D,20230501,000000,32.485,32.555,32.47,32.47,10797,0
+DSEP.US,D,20230502,000000,32.12,32.2384,32.12,32.2384,3015,0
+DSEP.US,D,20230503,000000,32.26,32.34,32.05,32.05,6836,0
+DSEP.US,D,20230504,000000,31.92,31.93,31.87,31.9057,5906,0
+DSEP.US,D,20230505,000000,32.165,32.33,32.15,32.3131,1444,0
+DSEP.US,D,20230508,000000,32.29,32.335,32.29,32.335,9286,0
+DSEP.US,D,20230509,000000,32.224,32.3,32.2101,32.2375,8860,0
+DSEP.US,D,20230510,000000,32.34,32.37,32.23,32.3518,78765,0
+DSEP.US,D,20230511,000000,32.225,32.3124,32.225,32.298,2022,0
+DSEP.US,D,20230512,000000,32.35,32.35,32.1201,32.2848,21978,0
+DSEP.US,D,20230515,000000,32.26,32.35,32.26,32.3474,7077,0
+DSEP.US,D,20230516,000000,32.33,32.33,32.2175,32.2175,19921,0
+DSEP.US,D,20230517,000000,32.27,32.4957,32.27,32.4957,4708,0
+DSEP.US,D,20230518,000000,32.52,32.7126,32.495,32.7126,8928,0
+DSEP.US,D,20230519,000000,32.77,32.77,32.62,32.6993,5301,0
+DSEP.US,D,20230522,000000,32.65,32.7182,32.65,32.693,1258,0
+DSEP.US,D,20230523,000000,32.63,32.6399,32.415,32.415,7389,0
+DSEP.US,D,20230524,000000,32.28,32.28,32.195,32.2617,8940,0
+DSEP.US,D,20230525,000000,32.33,32.4669,32.33,32.4669,6066,0
+DSEP.US,D,20230526,000000,32.605,32.7907,32.605,32.7907,12511,0
+DSEP.US,D,20230530,000000,32.87,32.87,32.748,32.7565,12740,0
+DSEP.US,D,20230531,000000,32.66,32.69,32.56,32.652,7411,0
+DSEP.US,D,20230601,000000,32.67,32.9342,32.67,32.8503,2921,0
+DSEP.US,D,20230602,000000,33,33.2297,33,33.228,41323,0
+DSEP.US,D,20230605,000000,33.2,33.29,33.1789,33.1789,3028,0
+DSEP.US,D,20230606,000000,33.08,33.26,33.08,33.26,1793,0
+DSEP.US,D,20230607,000000,33.3307,33.3307,33.14,33.189,7476,0
+DSEP.US,D,20230608,000000,33.22,33.3082,33.22,33.3082,320,0
+DSEP.US,D,20230609,000000,33.4367,33.44,33.3112,33.365,931,0
+DSEP.US,D,20230612,000000,33.38,33.5385,33.37,33.532,12136,0
+DSEP.US,D,20230613,000000,33.6758,33.72,33.65,33.6859,6774,0
+DSEP.US,D,20230614,000000,33.75,33.79,33.6951,33.6951,2045,0
+DSEP.US,D,20230615,000000,33.66,33.97,33.66,33.9297,15842,0
+DSEP.US,D,20230616,000000,33.96,33.9882,33.888,33.8893,51257,0
+DSEP.US,D,20230620,000000,33.805,33.84,33.6807,33.84,37921,0
+DSEP.US,D,20230621,000000,33.7,33.755,33.68,33.7467,66356,0
+DSEP.US,D,20230622,000000,33.73,33.8149,33.73,33.8149,3288,0
+DSEP.US,D,20230623,000000,33.71,33.71,33.67,33.7031,26163,0
+DSEP.US,D,20230626,000000,33.71,33.71,33.6108,33.6108,1559,0
+DSEP.US,D,20230627,000000,33.66,33.86,33.66,33.8557,9481,0
+DSEP.US,D,20230628,000000,33.83,33.8518,33.79,33.83,26193,0
+DSEP.US,D,20230629,000000,33.87,33.97,33.86,33.935,14952,0
+DSEP.US,D,20230630,000000,34.11,34.21,34.1,34.2081,4969,0
+DSEP.US,D,20230703,000000,34.151,34.1902,34.151,34.1902,198,0
+DSEP.US,D,20230705,000000,34.17,34.178,34.12,34.1671,4596,0
+DSEP.US,D,20230706,000000,33.92,34.0226,33.87,34.0152,2867,0
+DSEP.US,D,20230707,000000,34.03,34.13,33.9749,33.9749,104330,0
+DSEP.US,D,20230710,000000,33.96,34.0094,33.95,34.0094,923,0
+DSEP.US,D,20230711,000000,34.07,34.1661,34.0601,34.1661,934,0
+DSEP.US,D,20230712,000000,34.28,34.37,34.28,34.31,3884,0
+DSEP.US,D,20230713,000000,34.4,34.4576,34.3801,34.4576,5871,0
+DSEP.US,D,20230714,000000,34.47,34.47,34.4108,34.4432,6160,0
+DSEP.US,D,20230717,000000,34.47,34.5128,34.47,34.5128,16093,0
+DSEP.US,D,20230718,000000,34.55,34.585,34.5407,34.58,7413,0
+DSEP.US,D,20230719,000000,34.63,34.65,34.6,34.6349,20842,0
+DSEP.US,D,20230720,000000,34.57,34.61,34.51,34.5602,14022,0
+DSEP.US,D,20230721,000000,34.59,34.63,34.57,34.6,58745,0
+DSEP.US,D,20230724,000000,34.58,34.6945,34.58,34.625,20608,0
+DSEP.US,D,20230725,000000,34.64,34.71,34.63,34.695,22701,0
+DSEP.US,D,20230726,000000,34.72,34.73,34.631,34.7,11160,0
+DSEP.US,D,20230727,000000,34.72,34.78,34.6092,34.6092,34288,0
+DSEP.US,D,20230728,000000,34.73,34.79,34.73,34.7701,3478,0
+DSEP.US,D,20230731,000000,34.84,34.84,34.7301,34.7652,970,0
+DSEP.US,D,20230801,000000,34.701,34.7499,34.7,34.7499,26514,0
+DSEP.US,D,20230802,000000,34.57,34.57,34.49,34.5358,9083,0
+DSEP.US,D,20230803,000000,34.37,34.58,34.37,34.5183,21336,0
+DSEP.US,D,20230804,000000,34.57,34.64,34.41,34.4313,5318,0
+DSEP.US,D,20230807,000000,34.46,34.6282,34.46,34.6282,359249,0
+DSEP.US,D,20230808,000000,34.47,34.5653,34.38,34.5653,22943,0
+DSEP.US,D,20230809,000000,34.43,34.55,34.43,34.4485,27103,0
+DSEP.US,D,20230810,000000,34.49,34.658,34.44,34.4449,2451,0
+DSEP.US,D,20230811,000000,34.33,34.5,34.33,34.4721,8758,0
+DSEP.US,D,20230814,000000,34.4691,34.57,34.42,34.57,6339,0
+DSEP.US,D,20230815,000000,34.43,34.45,34.33,34.3546,3573,0
+DSEP.US,D,20230816,000000,34.42,34.42,34.2088,34.2088,12324,0
+DSEP.US,D,20230817,000000,34.23,34.23,33.98,34.0239,2391,0
+DSEP.US,D,20230818,000000,33.86,34.0043,33.86,34.0043,6284,0
+DSEP.US,D,20230821,000000,34.095,34.2216,33.95,34.2216,7462,0
+DSEP.US,D,20230822,000000,34.24,34.24,34.12,34.1531,6561,0
+DSEP.US,D,20230823,000000,34.2536,34.44,34.2536,34.4211,25543,0
+DSEP.US,D,20230824,000000,34.46,34.49,34.12,34.12,32087,0
+DSEP.US,D,20230825,000000,34.098,34.3301,34.098,34.2889,4759,0
+DSEP.US,D,20230828,000000,34.39,34.4914,34.36,34.4914,3847,0
+DSEP.US,D,20230829,000000,34.55,34.85,34.55,34.8348,3434,0
+DSEP.US,D,20230830,000000,34.9,34.98,34.87,34.918,47755,0
+DSEP.US,D,20230831,000000,34.96,35,34.92,34.95,69379,0
+DSEP.US,D,20230901,000000,35,35.01,34.92,35.002,2531,0
+DSEP.US,D,20230905,000000,34.93,34.988,34.8801,34.935,7287,0
+DSEP.US,D,20230906,000000,34.76,34.76,34.62,34.7567,71094,0
+DSEP.US,D,20230907,000000,34.58,34.71,34.58,34.6838,9477,0
+DSEP.US,D,20230908,000000,34.68,34.79,34.68,34.79,2199,0
+DSEP.US,D,20230911,000000,34.8201,34.9551,34.8201,34.9551,3812,0
+DSEP.US,D,20230912,000000,34.85,34.9495,34.81,34.83,5556,0
+DSEP.US,D,20230913,000000,34.93,34.93,34.79,34.88,6903,0
+DSEP.US,D,20230914,000000,35.08,35.19,35.06,35.19,40392,0
+DSEP.US,D,20230915,000000,35.045,35.0899,34.73,34.76,204119,0
+DSEP.US,D,20230918,000000,34.715,34.84,34.715,34.78,119006,0
+DSEP.US,D,20230919,000000,34.74,34.76,34.62,34.74,135902,0
+DSEP.US,D,20230920,000000,34.8,34.8,34.542,34.542,45204,0
+DSEP.US,D,20230921,000000,34.4,34.4,34.17,34.24,159185,0
+DSEP.US,D,20230922,000000,34.17,34.3499,34.15,34.2,85317,0
+DSEP.US,D,20230925,000000,34.09,34.25,34.07,34.2321,76861,0
+DSEP.US,D,20230926,000000,34.15,34.15,33.94,34,61355,0
+DSEP.US,D,20230927,000000,34,34.03,33.82,33.958,47773,0
+DSEP.US,D,20230928,000000,33.95,34.16,33.935,34.11,271551,0
+DSEP.US,D,20230929,000000,34.205,34.22,33.9804,34.05,35585,0
+DSEP.US,D,20231002,000000,34.0007,34.06,33.88,34.06,51506,0
+DSEP.US,D,20231003,000000,33.98,34,33.68,33.79,47021,0
+DSEP.US,D,20231004,000000,33.85,33.97,33.7001,33.9489,52812,0
+DSEP.US,D,20231005,000000,33.9,33.97,33.7827,33.95,75092,0
+DSEP.US,D,20231006,000000,33.84,34.2599,33.7614,34.11,152801,0
+DSEP.US,D,20231009,000000,34.12,34.3197,34.08,34.2657,29377,0
+DSEP.US,D,20231010,000000,34.33,34.52,34.33,34.3823,17961,0
+DSEP.US,D,20231011,000000,34.45,34.48,34.3304,34.48,39151,0
+DSEP.US,D,20231012,000000,34.47,34.48,34.2461,34.3452,43595,0
+DSEP.US,D,20231013,000000,34.46,34.46,34.2211,34.2551,10531,0
+DSEP.US,D,20231016,000000,34.4,34.53,34.4,34.4933,114420,0
+DSEP.US,D,20231017,000000,34.35,34.52,34.3039,34.4408,19930,0
+DSEP.US,D,20231018,000000,34.39,34.39,34.155,34.23,31519,0
+DSEP.US,D,20231019,000000,34.205,34.3,34.02,34.06,21312,0
+DSEP.US,D,20231020,000000,33.97,33.98,33.83,33.83,32841,0
+DSEP.US,D,20231023,000000,33.73,33.9,33.59,33.8,41541,0
+DSEP.US,D,20231024,000000,33.89,33.96,33.82,33.935,204999,0
+DSEP.US,D,20231025,000000,33.8,33.8,33.6101,33.65,620135,0
+DSEP.US,D,20231026,000000,33.59,33.6,33.4,33.43,61851,0
+DSEP.US,D,20231027,000000,33.5,33.5,33.252,33.34,15140,0
+DSEP.US,D,20231030,000000,33.47,33.59,33.37,33.57,29840,0
+DSEP.US,D,20231031,000000,33.545,33.68,33.5,33.6437,8449,0
+DSEP.US,D,20231101,000000,33.61,33.8933,33.61,33.865,260339,0
+DSEP.US,D,20231102,000000,34.06,34.2492,33.98,34.2492,64446,0
+DSEP.US,D,20231103,000000,34.42,34.515,34.356,34.44,17539,0
+DSEP.US,D,20231106,000000,34.49,34.49,34.3894,34.4475,49674,0
+DSEP.US,D,20231107,000000,34.51,34.59,34.43,34.55,4538,0
+DSEP.US,D,20231108,000000,34.51,34.5845,34.43,34.57,15899,0
+DSEP.US,D,20231109,000000,34.54,34.576,34.3834,34.4,5090,0
+DSEP.US,D,20231110,000000,34.47,34.6999,34.47,34.6957,6733,0
+DSEP.US,D,20231113,000000,34.586,34.7399,34.586,34.7,21335,0
+DSEP.US,D,20231114,000000,35.1,35.15,35.0668,35.12,9664,0
+DSEP.US,D,20231115,000000,35.226,35.226,35.1281,35.1281,5431,0
+DSEP.US,D,20231116,000000,35.13,35.17,35.0706,35.1555,6676,0
+DSEP.US,D,20231117,000000,35.1205,35.23,35.1205,35.1972,12686,0
+DSEP.US,D,20231120,000000,35.22,35.42,35.22,35.385,23167,0
+DSEP.US,D,20231121,000000,35.28,35.31,35.21,35.3057,113498,0
+DSEP.US,D,20231122,000000,35.31,35.4105,35.31,35.38,397023,0
+DSEP.US,D,20231124,000000,35.45,35.45,35.36,35.4058,5580,0
+DSEP.US,D,20231127,000000,35.38,35.3812,35.3714,35.3806,1761,0
+DSEP.US,D,20231128,000000,35.35,35.47,35.35,35.41,6717,0
+DSEP.US,D,20231129,000000,35.535,35.535,35.4,35.43,21549,0
+DSEP.US,D,20231130,000000,35.42,35.4874,35.3504,35.4874,5743,0
+DSEP.US,D,20231201,000000,35.48,35.652,35.48,35.6278,3488,0
+DSEP.US,D,20231204,000000,35.4,35.515,35.3878,35.515,9608,0
+DSEP.US,D,20231205,000000,35.5299,35.54,35.4708,35.4936,9601,0
+DSEP.US,D,20231206,000000,35.61,35.61,35.39,35.42,20695,0
+DSEP.US,D,20231207,000000,35.52,35.64,35.52,35.5794,23890,0
+DSEP.US,D,20231208,000000,35.49,35.7,35.49,35.684,8649,0
+DSEP.US,D,20231211,000000,35.6,35.7672,35.6,35.7672,6287,0
+DSEP.US,D,20231212,000000,35.74,35.8543,35.69,35.8543,8070,0
+DSEP.US,D,20231213,000000,35.84,36.18,35.84,36.18,4620,0
+DSEP.US,D,20231214,000000,36.15,36.19,36.15,36.18,31711,0
+DSEP.US,D,20231215,000000,36.15,36.23,36.13,36.2251,123874,0
+DSEP.US,D,20231218,000000,36.32,36.3369,36.27,36.2963,11776,0
+DSEP.US,D,20231219,000000,36.38,36.38,36.32,36.3732,14687,0
+DSEP.US,D,20231220,000000,36.3705,36.4,36.1217,36.1217,5238,0
+DSEP.US,D,20231221,000000,36.2025,36.295,36.122,36.27,75635,0
+DSEP.US,D,20231222,000000,36.3452,36.385,36.3101,36.3448,9329,0
+DSEP.US,D,20231226,000000,36.3636,36.43,36.36,36.4167,17342,0
+DSEP.US,D,20231227,000000,36.09,36.47,36.09,36.47,5710,0
+DSEP.US,D,20231228,000000,36.48,36.54,36.46,36.4767,25155,0
+DSEP.US,D,20231229,000000,36.46,36.4956,36.374,36.4323,5656,0
+DSEP.US,D,20240102,000000,36.26,36.35,36.26,36.3371,13320,0
+DSEP.US,D,20240103,000000,36.23,36.23,36.1649,36.1649,15934,0
+DSEP.US,D,20240104,000000,36.21,36.245,36.09,36.0901,9481,0
+DSEP.US,D,20240105,000000,36.22,36.22,36.09,36.155,5546,0
+DSEP.US,D,20240108,000000,36.2382,36.429,36.2382,36.429,10561,0
+DSEP.US,D,20240109,000000,36.35,36.44,36.34,36.4082,14097,0
+DSEP.US,D,20240110,000000,36.42,36.56,36.42,36.5289,3556,0
+DSEP.US,D,20240111,000000,36.44,36.52,36.37,36.52,16132,0
+DSEP.US,D,20240112,000000,36.59,36.6101,36.5144,36.56,49671,0
+DSEP.US,D,20240116,000000,36.49,36.5101,36.42,36.48,46244,0
+DSEP.US,D,20240117,000000,36.35,36.39,36.31,36.38,5126,0
+DSEP.US,D,20240118,000000,36.46,36.55,36.39,36.55,8591,0
+DSEP.US,D,20240119,000000,36.6501,36.8164,36.65,36.8164,1269,0
+DSEP.US,D,20240122,000000,36.87,36.89,36.84,36.84,4641,0
+DSEP.US,D,20240123,000000,36.93,36.93,36.8593,36.91,2655,0
+DSEP.US,D,20240124,000000,36.99,37.045,36.9204,36.9204,10219,0
+DSEP.US,D,20240125,000000,36.98,37.0264,36.97,37.01,5174,0
+DSEP.US,D,20240126,000000,37.0349,37.035,36.97,36.99,7471,0
+DSEP.US,D,20240129,000000,37.05,37.125,37,37.11,5053,0
+DSEP.US,D,20240130,000000,37.07,37.13,37.0604,37.0801,4490,0
+DSEP.US,D,20240131,000000,36.97,36.97,36.84,36.84,71817,0
+DSEP.US,D,20240201,000000,36.9101,37.04,36.8548,37.0388,157882,0
+DSEP.US,D,20240202,000000,37.06,37.24,37.06,37.2,12724,0
+DSEP.US,D,20240205,000000,37.17,37.1809,37.15,37.15,3807,0
+DSEP.US,D,20240206,000000,37.19,37.2144,37.16,37.2144,2022,0
+DSEP.US,D,20240207,000000,37.29,37.3442,37.28,37.3404,12080,0
+DSEP.US,D,20240208,000000,37.33,37.3531,37.32,37.3531,3335,0
+DSEP.US,D,20240209,000000,37.36,37.42,37.36,37.42,8771,0
+DSEP.US,D,20240212,000000,37.45,37.495,37.4,37.4184,8601,0
+DSEP.US,D,20240213,000000,37.22,37.26,37.14,37.18,30013,0
+DSEP.US,D,20240214,000000,37.27,37.359,37.223,37.359,5457,0
+DSEP.US,D,20240215,000000,37.37,37.43,37.34,37.42,36161,0
+DSEP.US,D,20240216,000000,37.36,37.48,37.36,37.3854,6291,0
+DSEP.US,D,20240220,000000,37.28,37.2861,37.26,37.2861,4583,0
+DSEP.US,D,20240221,000000,37.2599,37.3239,37.22,37.3239,12336,0
+DSEP.US,D,20240222,000000,37.5304,37.62,37.5304,37.62,14048,0
+DSEP.US,D,20240223,000000,37.65,37.6637,37.61,37.62,21422,0
+DSEP.US,D,20240226,000000,37.62,37.63,37.6,37.6085,2073,0
+DSEP.US,D,20240227,000000,37.6583,37.6583,37.59,37.63,3085,0
+DSEP.US,D,20240228,000000,37.6129,37.6129,37.608,37.608,2380,0
+DSEP.US,D,20240229,000000,37.65,37.7,37.5821,37.7,12070,0
+DSEP.US,D,20240301,000000,37.725,37.7944,37.725,37.7944,4202,0
+DSEP.US,D,20240304,000000,37.75,37.8099,37.75,37.79,2103,0
+DSEP.US,D,20240305,000000,37.64,37.6682,37.575,37.6154,3052,0
+DSEP.US,D,20240306,000000,37.72,37.7499,37.68,37.68,10122,0
+DSEP.US,D,20240307,000000,37.76,37.82,37.76,37.8,3234,0
+DSEP.US,D,20240308,000000,37.9,37.9,37.735,37.7587,4290,0
+DSEP.US,D,20240311,000000,37.66,37.75,37.66,37.7185,5017,0
+DSEP.US,D,20240312,000000,37.78,37.8438,37.78,37.8438,2603,0
+DSEP.US,D,20240313,000000,37.86,37.9,37.86,37.8662,3576,0
+DSEP.US,D,20240314,000000,37.83,37.8799,37.81,37.8193,10014,0
+DSEP.US,D,20240315,000000,37.79,37.79,37.72,37.7481,3062,0
+DSEP.US,D,20240318,000000,37.88,37.88,37.8385,37.8385,6009,0
+DSEP.US,D,20240319,000000,37.8,37.9244,37.8,37.9244,3095,0
+DSEP.US,D,20240320,000000,37.945,38.0266,37.94,38.0266,8538,0
+DSEP.US,D,20240321,000000,38.06,38.15,38.06,38.083,6924,0
+DSEP.US,D,20240322,000000,38.07,38.1188,38.06,38.08,5870,0
+DSEP.US,D,20240325,000000,38.0803,38.0803,38.0508,38.0508,4102,0
+DSEP.US,D,20240326,000000,38.07,38.1099,38.0512,38.0512,11980,0
+DSEP.US,D,20240327,000000,38.06,38.16,38.06,38.16,6718,0
+DSEP.US,D,20240328,000000,38.165,38.21,38.15,38.185,6948,0
+DSEP.US,D,20240401,000000,38.13,38.195,38.092,38.14,8628,0
+DSEP.US,D,20240402,000000,38.02,38.07,38.01,38.061,8342,0
+DSEP.US,D,20240403,000000,38.04,38.14,38.04,38.14,6254,0
+DSEP.US,D,20240404,000000,38.22,38.22,37.915,37.9293,6847,0
+DSEP.US,D,20240405,000000,38.0647,38.0647,38.0647,38.0647,1,0
+DSEP.US,D,20240408,000000,38.115,38.1499,38.07,38.0913,2309,0
+DSEP.US,D,20240409,000000,38.06,38.1067,38.04,38.1067,4056,0
+DSEP.US,D,20240410,000000,38.0599,38.0599,37.93,37.9934,6787,0
+DSEP.US,D,20240411,000000,37.965,38.12,37.965,38.1019,3052,0
+DSEP.US,D,20240412,000000,37.97,38,37.891,37.8951,5474,0
+DSEP.US,D,20240415,000000,37.93,37.955,37.7239,37.7239,1560,0
+DSEP.US,D,20240416,000000,37.7,37.77,37.67,37.69,1706,0
+DSEP.US,D,20240417,000000,37.67,37.72,37.56,37.6408,7399,0
+DSEP.US,D,20240418,000000,37.66,37.715,37.5409,37.5909,4787,0
+DSEP.US,D,20240419,000000,37.5319,37.5319,37.4,37.44,4961,0
+DSEP.US,D,20240422,000000,37.52,37.7185,37.51,37.6496,6177,0
+DSEP.US,D,20240423,000000,37.81,37.9099,37.81,37.8621,2909,0
+DSEP.US,D,20240424,000000,37.8203,37.89,37.79,37.89,5115,0
+DSEP.US,D,20240425,000000,37.68,37.81,37.61,37.8084,4384,0
+DSEP.US,D,20240426,000000,37.9,38.04,37.9,37.9974,4706,0
+DSEP.US,D,20240429,000000,38.01,38.0416,37.992,38.0416,1379,0
+DSEP.US,D,20240430,000000,37.99,37.995,37.8403,37.8403,5320,0
+DSEP.US,D,20240501,000000,37.74,37.9466,37.74,37.7802,8524,0
+DSEP.US,D,20240502,000000,37.77,37.9038,37.77,37.9038,820,0
+DSEP.US,D,20240503,000000,38.14,38.1459,38.07,38.1459,3512,0
+DSEP.US,D,20240506,000000,38.2219,38.2894,38.1908,38.2894,24180,0
+DSEP.US,D,20240507,000000,38.3,38.36,38.2801,38.3423,3249,0
+DSEP.US,D,20240508,000000,38.32,38.3591,38.32,38.3591,1829,0
+DSEP.US,D,20240509,000000,38.398,38.44,38.398,38.4302,5716,0
+DSEP.US,D,20240510,000000,38.43,38.4794,38.4101,38.4794,1225,0
+DSEP.US,D,20240513,000000,38.468,38.47,38.4301,38.47,530,0
+DSEP.US,D,20240514,000000,38.53,38.5445,38.45,38.5445,1227,0
+DSEP.US,D,20240515,000000,38.58,38.68,38.58,38.6684,29485,0
+DSEP.US,D,20240516,000000,38.71,38.71,38.63,38.6683,40442,0
+DSEP.US,D,20240517,000000,38.6524,38.7,38.6415,38.6954,6939,0
+DSEP.US,D,20240520,000000,38.7,38.755,38.69,38.7098,28317,0
+DSEP.US,D,20240521,000000,38.6901,38.76,38.69,38.7386,114897,0
+DSEP.US,D,20240522,000000,38.71,38.74,38.67,38.7005,12246,0
+DSEP.US,D,20240523,000000,38.72,38.74,38.62,38.632,63361,0
+DSEP.US,D,20240524,000000,38.68,38.7402,38.68,38.7402,965,0
+DSEP.US,D,20240528,000000,38.73,38.755,38.69,38.726,23014,0
+DSEP.US,D,20240529,000000,38.665,38.71,38.66,38.675,8515,0
+DSEP.US,D,20240530,000000,38.645,38.68,38.62,38.6275,7223,0
+DSEP.US,D,20240531,000000,38.5713,38.73,38.5713,38.73,4796,0
+DSEP.US,D,20240603,000000,38.76,38.76,38.68,38.741,23407,0
+DSEP.US,D,20240604,000000,38.8099,38.8099,38.73,38.76,687,0
+DSEP.US,D,20240605,000000,38.815,38.88,38.8,38.8601,7726,0
+DSEP.US,D,20240606,000000,38.8317,38.875,38.8317,38.8679,6896,0
+DSEP.US,D,20240607,000000,38.87,38.8851,38.86,38.8851,10076,0
+DSEP.US,D,20240610,000000,38.906,38.906,38.861,38.861,685,0
+DSEP.US,D,20240611,000000,38.8958,38.9499,38.8807,38.9213,1304,0
+DSEP.US,D,20240612,000000,38.96,39.04,38.94,39.0074,63675,0
+DSEP.US,D,20240613,000000,38.98,39.0299,38.9418,38.985,3363,0
+DSEP.US,D,20240614,000000,38.97,39.0199,38.97,38.9916,13251,0
+DSEP.US,D,20240617,000000,39.02,39.0699,39,39.0392,4762,0
+DSEP.US,D,20240618,000000,39.05,39.0588,39.01,39.0588,6439,0
+DSEP.US,D,20240620,000000,39.05,39.0799,39.02,39.033,2673,0
+DSEP.US,D,20240621,000000,39,39.0598,39,39.0598,1450,0
+DSEP.US,D,20240624,000000,39.0857,39.0857,39.03,39.03,14591,0
+DSEP.US,D,20240625,000000,39.04,39.065,39.04,39.06,4837,0
+DSEP.US,D,20240626,000000,39.06,39.12,39.0401,39.09,5815,0
+DSEP.US,D,20240627,000000,39.094,39.1052,39.094,39.1052,874,0
+DSEP.US,D,20240628,000000,39.12,39.1899,39.11,39.115,4521,0
+DSEP.US,D,20240701,000000,39.1,39.1451,39.1,39.1451,691,0
+DSEP.US,D,20240702,000000,39.13,39.1899,39.13,39.1653,3223,0
+DSEP.US,D,20240703,000000,39.18,39.2038,39.18,39.2026,725,0
+DSEP.US,D,20240705,000000,39.21,39.2302,39.21,39.2302,147,0
+DSEP.US,D,20240708,000000,39.25,39.2668,39.2115,39.2552,5685,0
+DSEP.US,D,20240709,000000,39.25,39.3599,39.2301,39.2602,5189,0
+DSEP.US,D,20240710,000000,39.26,39.32,39.251,39.2999,10338,0
+DSEP.US,D,20240711,000000,39.27,39.2752,39.26,39.2752,956,0
+DSEP.US,D,20240712,000000,39.3201,39.3201,39.3201,39.3201,89,0
+DSEP.US,D,20240715,000000,39.3,39.335,39.3,39.3257,2110,0
+DSEP.US,D,20240716,000000,39.32,39.3499,39.31,39.3302,1777,0
+DSEP.US,D,20240717,000000,39.3,39.3034,39.29,39.3034,2512,0
+DSEP.US,D,20240718,000000,39.29,39.29,39.2565,39.2565,953,0
+DSEP.US,D,20240719,000000,39.25,39.25,39.2306,39.2359,2652,0
+DSEP.US,D,20240722,000000,39.36,39.36,39.302,39.315,1157,0
+DSEP.US,D,20240723,000000,39.34,39.34,39.3296,39.3296,1865,0
+DSEP.US,D,20240724,000000,39.24,39.27,39.1839,39.1839,1480,0
+DSEP.US,D,20240725,000000,39.17,39.24,39.17,39.1799,6873,0
+DSEP.US,D,20240726,000000,39.2401,39.2758,39.2401,39.2758,600,0
+DSEP.US,D,20240729,000000,39.26,39.33,39.2401,39.3007,3170,0
+DSEP.US,D,20240730,000000,39.3,39.3,39.25,39.288,1473,0
+DSEP.US,D,20240731,000000,39.35,39.38,39.35,39.36,1205,0
+DSEP.US,D,20240801,000000,39.25,39.28,39.1819,39.2701,4097,0
+DSEP.US,D,20240802,000000,38.99,39.0304,38.945,39.0304,1429,0
+DSEP.US,D,20240805,000000,38.2,38.65,38.2,38.4531,4552,0
+DSEP.US,D,20240806,000000,38.66,38.93,38.66,38.8358,1195,0
+DSEP.US,D,20240807,000000,39.085,39.085,38.7332,38.7332,387,0
+DSEP.US,D,20240808,000000,38.92,39.0615,38.92,39.0526,11737,0
+DSEP.US,D,20240809,000000,39.2,39.2,39.15,39.1939,541,0
+DSEP.US,D,20240812,000000,39.1607,39.25,39.1607,39.2107,12322,0
+DSEP.US,D,20240813,000000,39.3802,39.3802,39.3802,39.3802,61,0
+DSEP.US,D,20240814,000000,39.43,39.4509,39.4,39.4509,2710,0
+DSEP.US,D,20240815,000000,39.47,39.54,39.47,39.5148,3958,0
+DSEP.US,D,20240816,000000,39.5,39.5492,39.49,39.5492,1170,0
+DSEP.US,D,20240819,000000,39.52,39.59,39.5105,39.54,5169,0
+DSEP.US,D,20240820,000000,39.54,39.5552,39.53,39.5552,1391,0
+DSEP.US,D,20240821,000000,39.54,39.5713,39.52,39.5713,21373,0
+DSEP.US,D,20240822,000000,39.66,39.66,39.5409,39.5409,808,0
+DSEP.US,D,20240823,000000,39.58,39.6102,39.57,39.6102,3458,0
+DSEP.US,D,20240826,000000,39.58,39.6148,39.57,39.6148,3718,0
+DSEP.US,D,20240827,000000,39.59,39.63,39.59,39.63,2880,0
+DSEP.US,D,20240828,000000,39.58,39.585,39.58,39.5847,4483,0
+DSEP.US,D,20240829,000000,39.59,39.66,39.59,39.6366,18363,0
+DSEP.US,D,20240830,000000,39.63,39.7199,39.63,39.6652,14216,0
+DSEP.US,D,20240903,000000,39.62,39.69,39.59,39.6133,3331,0
+DSEP.US,D,20240904,000000,39.61,39.67,39.59,39.6296,2230,0
+DSEP.US,D,20240905,000000,39.61,39.695,39.59,39.66,17030,0
+DSEP.US,D,20240906,000000,39.63,39.64,39.59,39.5952,11181,0
+DSEP.US,D,20240909,000000,39.62,39.7,39.62,39.6603,2464,0
+DSEP.US,D,20240910,000000,39.72,39.73,39.641,39.6755,7166,0
+DSEP.US,D,20240911,000000,39.67,39.74,39.665,39.6952,5889,0
+DSEP.US,D,20240912,000000,39.735,39.7351,39.6801,39.7351,640,0
+DSEP.US,D,20240913,000000,39.69,39.8099,39.69,39.7602,10522,0
+DSEP.US,D,20240916,000000,39.76,39.8,39.72,39.7601,11362,0
+DSEP.US,D,20240917,000000,39.7717,39.82,39.72,39.7701,15840,0
+DSEP.US,D,20240918,000000,39.78,39.82,39.77,39.7799,15329,0
+DSEP.US,D,20240919,000000,39.82,39.84,39.74,39.7903,90046,0
+DSEP.US,D,20240920,000000,39.845,39.88,39.81,39.86,358133,0
+DSEP.US,D,20240923,000000,39.85,39.9,39.7901,39.88,200546,0
+DSEP.US,D,20240924,000000,39.91,39.95,39.7998,39.95,197491,0
+DSEP.US,D,20240925,000000,39.98,39.98,39.8483,39.9085,112388,0
+DSEP.US,D,20240926,000000,40.0999,40.0999,39.875,39.99,132910,0
+DSEP.US,D,20240927,000000,40.02,40.033097,39.935,39.9589,64644,0
+DSEP.US,D,20240930,000000,39.95,40.06,39.825,40.05,54548,0
+DSEP.US,D,20241001,000000,40.02,40.02,39.78,39.88,244884,0
+DSEP.US,D,20241002,000000,39.85,39.9,39.7862,39.87,52948,0
+DSEP.US,D,20241003,000000,39.87,39.918,39.76,39.8,147822,0
+DSEP.US,D,20241004,000000,39.88,39.95,39.8,39.939,60200,0
+DSEP.US,D,20241007,000000,39.86,39.9,39.72,39.78,54441,0
+DSEP.US,D,20241008,000000,39.82,39.9586,39.82,39.94,50260,0
+DSEP.US,D,20241009,000000,40.01,40.0855,39.935,40.07,90885,0
+DSEP.US,D,20241010,000000,40.05,40.08,39.98,40.0183,48573,0
+DSEP.US,D,20241011,000000,40.11,40.1799,40.04,40.15,52299,0
+DSEP.US,D,20241014,000000,40.26,40.31,40.21,40.265,34538,0
+DSEP.US,D,20241015,000000,40.31,40.31,40.13,40.17,19670,0
+DSEP.US,D,20241016,000000,40.18,40.27,40.12,40.26,43926,0
+DSEP.US,D,20241017,000000,40.31,40.31,40.24,40.245,14699,0
+DSEP.US,D,20241018,000000,40.28,40.36,40.2625,40.35,18118,0
+DSEP.US,D,20241021,000000,40.33,40.33,40.1708,40.32,20827,0
+DSEP.US,D,20241022,000000,40.215,40.33,40.1816,40.29,9924,0
+DSEP.US,D,20241023,000000,40.2399,40.2399,39.9935,40.17,9208,0
+DSEP.US,D,20241024,000000,40.175,40.19,40.11,40.175,11397,0
+DSEP.US,D,20241025,000000,40.3076,40.36,40.1531,40.1531,2430,0
+DSEP.US,D,20241028,000000,40.22,40.27,40.22,40.2307,2614,0
+DSEP.US,D,20241029,000000,40.12,40.26,40.12,40.2577,2457,0
+DSEP.US,D,20241030,000000,40.24,40.29,40.17,40.1876,3173,0
+DSEP.US,D,20241031,000000,40.01,40.01,39.84,39.84,8302,0
+DSEP.US,D,20241101,000000,39.9201,40.0485,39.88,39.93,9052,0
+DSEP.US,D,20241104,000000,39.8356,39.9199,39.8356,39.89,9645,0
+DSEP.US,D,20241105,000000,39.93,40.1199,39.93,40.1199,20331,0
+DSEP.US,D,20241106,000000,40.435,40.53,40.41,40.4717,7603,0
+DSEP.US,D,20241107,000000,40.6499,40.7,40.5601,40.7,6368,0
+DSEP.US,D,20241108,000000,40.63,40.74,40.63,40.6844,2904,0
+DSEP.US,D,20241111,000000,40.715,40.7895,40.65,40.7143,16000,0
+DSEP.US,D,20241112,000000,40.77,40.78,40.59,40.6541,12042,0
+DSEP.US,D,20241113,000000,40.63,40.77,40.6105,40.698,16786,0
+DSEP.US,D,20241114,000000,40.79,40.79,40.58,40.587,20592,0
+DSEP.US,D,20241115,000000,40.44,40.44,40.271,40.355,23220,0
+DSEP.US,D,20241118,000000,40.36,40.4713,40.36,40.4144,11540,0
+DSEP.US,D,20241119,000000,40.32,40.49,40.31,40.4731,19746,0
+DSEP.US,D,20241120,000000,40.3861,40.4711,40.3304,40.4711,14618,0
+DSEP.US,D,20241121,000000,40.526,40.5911,40.36,40.5732,8960,0
+DSEP.US,D,20241122,000000,40.5801,40.663,40.5801,40.663,3732,0
+DSEP.US,D,20241125,000000,40.75,40.7694,40.6675,40.7242,2266,0
+DSEP.US,D,20241126,000000,40.8024,40.8304,40.75,40.8304,5450,0
+DSEP.US,D,20241127,000000,40.81,40.83,40.7703,40.78,4591,0
+DSEP.US,D,20241202,000000,40.87,40.95,40.83,40.9202,142912,0
+DSEP.US,D,20241203,000000,40.91,40.98,40.8901,40.9439,16344,0
+DSEP.US,D,20241204,000000,40.94,41.0202,40.9301,41.0202,8729,0
+DSEP.US,D,20241205,000000,41.015,41.05,40.95,40.95,5230,0
+DSEP.US,D,20241206,000000,41.1045,41.1045,40.9908,41.0404,3946,0
+DSEP.US,D,20241209,000000,40.99,41.02,40.932,40.932,3321,0
+DSEP.US,D,20241210,000000,40.93,40.9482,40.9,40.9052,3800,0
+DSEP.US,D,20241211,000000,40.99,41.0775,40.98,41.037,6468,0
+DSEP.US,D,20241212,000000,41.02,41.0299,40.98,40.99,2345,0
+DSEP.US,D,20241213,000000,40.95,40.9721,40.9001,40.9721,528,0
+DSEP.US,D,20241216,000000,40.99,41.045,40.971,41.0269,2700,0
+DSEP.US,D,20241217,000000,40.96,41,40.92,40.9853,4790,0
+DSEP.US,D,20241218,000000,41.0206,41.06,40.4753,40.4753,19087,0
+DSEP.US,D,20241219,000000,40.51,40.56,40.4364,40.4364,2659,0
+DSEP.US,D,20241220,000000,40.27,40.76,40.27,40.65,8731,0
+DSEP.US,D,20241223,000000,40.62,40.8043,40.57,40.8043,6028,0
+DSEP.US,D,20241224,000000,40.9478,40.9793,40.88,40.9793,5068,0
+DSEP.US,D,20241226,000000,41,41.0148,40.98,41.0148,2611,0
+DSEP.US,D,20241227,000000,40.895,40.895,40.7357,40.8106,999,0
+DSEP.US,D,20241230,000000,40.48,40.69,40.4611,40.6567,4085,0
+DSEP.US,D,20241231,000000,40.7599,40.7599,40.51,40.5469,4670,0
+DSEP.US,D,20250102,000000,40.75,40.75,40.39,40.5352,85562,0
+DSEP.US,D,20250103,000000,40.67,40.7636,40.6011,40.7636,84323,0
+DSEP.US,D,20250106,000000,40.93,41.0081,40.8776,40.8776,2355,0
+DSEP.US,D,20250107,000000,40.79,40.83,40.63,40.6778,9691,0
+DSEP.US,D,20250108,000000,40.6479,40.7,40.557535,40.6843,9464,0
+DSEP.US,D,20250110,000000,40.5,40.66,40.355,40.4,6993,0
+DSEP.US,D,20250113,000000,40.23,40.43,40.2201,40.41,10156,0
+DSEP.US,D,20250114,000000,40.53,40.55,40.34,40.4547,18731,0
+DSEP.US,D,20250115,000000,40.8186,40.8494,40.71,40.81,7337,0
+DSEP.US,D,20250116,000000,40.8,40.83,40.78,40.8116,19563,0
+DSEP.US,D,20250117,000000,40.96,41.03,40.95,40.9944,5418,0
+DSEP.US,D,20250121,000000,41.04,41.15,40.99,41.15,17616,0
+DSEP.US,D,20250122,000000,41.23,41.275,41.18,41.2647,11909,0
+DSEP.US,D,20250123,000000,41.25,41.326,41.24,41.3214,21463,0
+DSEP.US,D,20250124,000000,41.34,41.355,41.26,41.3025,2462,0
+DSEP.US,D,20250127,000000,41.03,41.05,40.77,41.035,11626,0
+DSEP.US,D,20250128,000000,41.04,41.2354,41.04,41.2354,3708,0
+DSEP.US,D,20250129,000000,41.11,41.1671,41.11,41.1671,3205,0
+DSEP.US,D,20250130,000000,41.1706,41.2899,41.1706,41.2573,3676,0
+DSEP.US,D,20250131,000000,41.27,41.39,41.1604,41.1661,15181,0
+DSEP.US,D,20250203,000000,41.0013,41.07,40.83,40.99,122473,0
+DSEP.US,D,20250204,000000,41.04,41.1552,41.04,41.1552,20830,0
+DSEP.US,D,20250205,000000,41.12,41.26,41.11,41.26,3319,0
+DSEP.US,D,20250206,000000,41.285,41.32,41.2126,41.27,22762,0
+DSEP.US,D,20250207,000000,41.4299,41.4299,41.14,41.1588,19472,0
+DSEP.US,D,20250210,000000,41.2575,41.2684,41.25,41.2684,2616,0
+DSEP.US,D,20250211,000000,41.26,41.3006,41.23,41.3006,16997,0
+DSEP.US,D,20250212,000000,41.225,41.2506,41.2,41.2303,6770,0
+DSEP.US,D,20250213,000000,41.25,41.395,41.24,41.3911,9484,0
+DSEP.US,D,20250214,000000,41.44,41.46,41.4001,41.4383,3210,0
+DSEP.US,D,20250218,000000,41.43,41.52,41.41,41.52,2130,0
+DSEP.US,D,20250219,000000,41.52,41.5404,41.42,41.5404,1527,0
+DSEP.US,D,20250220,000000,41.441255,41.52,41.3808,41.4851,2948,0
+DSEP.US,D,20250221,000000,41.41,41.41,41.151018,41.1765,9972,0
+DSEP.US,D,20250224,000000,41.07,41.23,41.05,41.2,3272,0
+DSEP.US,D,20250225,000000,40.9784,41.0567,40.89,41.0016,3311,0
+DSEP.US,D,20250226,000000,41.1,41.175,41.0019,41.0019,4291,0
+DSEP.US,D,20250227,000000,40.9901,41.025,40.6754,40.6754,4252,0
+DSEP.US,D,20250228,000000,40.7,41.03,40.7,40.9885,33485,0
+DSEP.US,D,20250303,000000,40.91,40.99,40.48,40.6044,4674,0
+DSEP.US,D,20250304,000000,40.43,40.47,40.22,40.3643,34996,0
+DSEP.US,D,20250305,000000,40.37,40.6599,40.26,40.6177,6267,0
+DSEP.US,D,20250306,000000,40.32,40.47,40.1,40.25,12647,0
+DSEP.US,D,20250307,000000,40.23,40.4,39.99,40.3893,14092,0
+DSEP.US,D,20250310,000000,40.0199,40.02,39.66,39.7504,3893,0
+DSEP.US,D,20250311,000000,39.73,39.7377,39.39,39.5974,27700,0
+DSEP.US,D,20250312,000000,39.85,39.86,39.52,39.6697,33557,0
+DSEP.US,D,20250313,000000,39.65,39.65,39.2701,39.3336,4601,0
+DSEP.US,D,20250314,000000,39.63,39.822,39.58,39.822,1787,0
+DSEP.US,D,20250317,000000,39.83,40.09,39.83,39.9823,14323,0
+DSEP.US,D,20250318,000000,39.76,39.77,39.67,39.7087,4290,0
+DSEP.US,D,20250319,000000,39.92,40.0205,39.7751,39.9569,3809,0
+DSEP.US,D,20250320,000000,39.91,40.08,39.83,39.9002,11574,0
+DSEP.US,D,20250321,000000,39.72,39.8985,39.64,39.8985,4075,0
+DSEP.US,D,20250324,000000,40.26,40.3183,40.13,40.3183,2717,0
+DSEP.US,D,20250325,000000,40.32,40.399,40.29,40.3387,9463,0
+DSEP.US,D,20250326,000000,40.28,40.28,40.05,40.0749,3200,0
+DSEP.US,D,20250327,000000,40,40.11,39.98,40.0409,5016,0
+DSEP.US,D,20250328,000000,39.67,39.69,39.52,39.5593,8910,0
+DSEP.US,D,20250331,000000,39.36,39.6758,39.36,39.6758,68828,0
+DSEP.US,D,20250401,000000,39.595,39.82,39.595,39.772,13543,0
+DSEP.US,D,20250402,000000,39.52,39.98,39.52,39.956,4479,0
+DSEP.US,D,20250403,000000,39.3599,39.3599,38.86,38.8615,11797,0
+DSEP.US,D,20250404,000000,38.32,38.32,37.73,37.78,10049,0
+DSEP.US,D,20250407,000000,36.9,38.0991,36.88,37.716,93578,0
+DSEP.US,D,20250408,000000,38.246,38.31,37.31,37.4149,11786,0
+DSEP.US,D,20250409,000000,37.55,39.123,37.42,39.123,43018,0
+DSEP.US,D,20250410,000000,38.56,38.6945,38.0801,38.4733,15604,0
+DSEP.US,D,20250411,000000,38.57,38.8452,38.38,38.8452,23776,0
+DSEP.US,D,20250414,000000,39.15,39.189,38.82,38.9848,6562,0
+DSEP.US,D,20250415,000000,38.96,39.02,38.84,38.934,6069,0
+DSEP.US,D,20250416,000000,38.64,38.7296,38.29,38.39,27417,0
+DSEP.US,D,20250417,000000,38.48,38.5925,38.45,38.4747,4928,0
+DSEP.US,D,20250421,000000,38.22,38.22,37.8533,38,9522,0
+DSEP.US,D,20250422,000000,38.292268,38.55,38.292268,38.4802,11629,0
+DSEP.US,D,20250423,000000,39.1099,39.1099,38.8,38.8595,4804,0
+DSEP.US,D,20250424,000000,39.13,39.2449,39.05,39.2449,2604,0
+DSEP.US,D,20250425,000000,39.16,39.4199,39.16,39.4199,1760,0
+DSEP.US,D,20250428,000000,39.5299,39.5299,39.23,39.4405,1555,0
+DSEP.US,D,20250429,000000,39.4399,39.5813,39.41,39.5692,8093,0
+DSEP.US,D,20250430,000000,39.3599,39.6886,39.19,39.6346,3806,0
+DSEP.US,D,20250501,000000,39.84,39.965,39.7789,39.7789,12216,0
+DSEP.US,D,20250502,000000,40,40.15,40,40.0859,2906,0
+DSEP.US,D,20250505,000000,39.88875,40.05,39.88875,39.95,11198,0
+DSEP.US,D,20250506,000000,39.88,39.88,39.75,39.77,1227,0
+DSEP.US,D,20250507,000000,39.815,39.86,39.66,39.8552,19334,0
+DSEP.US,D,20250508,000000,40.12,40.1601,39.9901,39.9901,3996,0
+DSEP.US,D,20250509,000000,39.97,40.0028,39.9202,39.9566,3906,0
+DSEP.US,D,20250512,000000,40.595,40.6786,40.55535,40.6786,4152,0
+DSEP.US,D,20250513,000000,40.84,40.96,40.79,40.9091,5602,0
+DSEP.US,D,20250514,000000,40.92,40.95,40.86,40.9398,8103,0
+DSEP.US,D,20250515,000000,40.94,41.06,40.84,41.0324,11283,0
+DSEP.US,D,20250516,000000,41.1,41.2699,41.1,41.218,40999,0
+DSEP.US,D,20250519,000000,41.07,41.2686,41.07,41.2526,4930,0
+DSEP.US,D,20250520,000000,41.16,41.19,41.05,41.1436,7149,0
+DSEP.US,D,20250521,000000,41.1,41.15,40.7315,40.8116,7518,0
+DSEP.US,D,20250522,000000,40.83,40.891,40.78,40.7869,4734,0
+DSEP.US,D,20250523,000000,40.56,40.75,40.56,40.6319,6728,0
+DSEP.US,D,20250527,000000,41.1032,41.15,41.08,41.1089,2811,0
+DSEP.US,D,20250528,000000,41.065,41.065,40.98,40.9858,2915,0
+DSEP.US,D,20250529,000000,41.0801,41.1,40.99,41.0946,2969,0
+DSEP.US,D,20250530,000000,41.02,41.1254,40.92,41.1254,776,0
+DSEP.US,D,20250602,000000,41.05,41.19,41.05,41.1821,1431,0
+DSEP.US,D,20250603,000000,41.1935,41.35,41.1935,41.3489,4842,0
+DSEP.US,D,20250604,000000,41.42,41.42,41.3476,41.3476,1432,0
+DSEP.US,D,20250605,000000,41.41,41.4449,41.17,41.2156,7271,0
+DSEP.US,D,20250606,000000,41.5,41.55,41.42,41.5017,1862,0
+DSEP.US,D,20250609,000000,41.4701,41.6,41.4701,41.5078,3791,0
+DSEP.US,D,20250610,000000,41.54,41.6549,41.51,41.6415,4645,0
+DSEP.US,D,20250611,000000,41.675,41.715,41.56,41.6281,4665,0
+DSEP.US,D,20250612,000000,41.5401,41.7,41.5401,41.6721,4646,0
+DSEP.US,D,20250613,000000,41.44,41.59,41.35,41.35,10033,0
+DSEP.US,D,20250616,000000,41.69,41.73,41.52,41.6517,4397,0
+DSEP.US,D,20250617,000000,41.5,41.5,41.43,41.4511,1465,0
+DSEP.US,D,20250618,000000,41.53,41.6,41.4361,41.4361,4524,0
+DSEP.US,D,20250620,000000,41.6,41.6,41.36,41.3866,3788,0
+DSEP.US,D,20250623,000000,41.4678,41.65,41.42,41.65,11943,0
+DSEP.US,D,20250624,000000,41.94,41.9832,41.82,41.9832,2953,0
+DSEP.US,D,20250625,000000,42,42,41.89,41.9672,2378,0
+DSEP.US,D,20250626,000000,42.095,42.1494,42.095,42.1494,742,0
+DSEP.US,D,20250627,000000,42.245,42.3499,42.1082,42.2729,3428,0
+DSEP.US,D,20250630,000000,42.325,42.3998,42.27,42.3998,4572,0
+DSEP.US,D,20250701,000000,42.35,42.36,42.35,42.3517,74329,0
+DSEP.US,D,20250702,000000,42.45,42.46,42.31,42.4504,5308,0
+DSEP.US,D,20250703,000000,42.58,42.67,42.56,42.6125,7439,0
+DSEP.US,D,20250707,000000,42.5368,42.58,42.3597,42.4563,25855,0
+DSEP.US,D,20250708,000000,42.4201,42.57,42.4201,42.4917,8625,0
+DSEP.US,D,20250709,000000,42.67,42.67,42.51,42.6347,2521,0
+DSEP.US,D,20250710,000000,42.62,42.7,42.59,42.6613,8887,0
+DSEP.US,D,20250711,000000,42.6,42.68,42.6,42.6381,1754,0
+DSEP.US,D,20250714,000000,42.58,42.67,42.58,42.6658,3274,0
+DSEP.US,D,20250715,000000,42.67,42.67,42.59,42.59,6357,0
+DSEP.US,D,20250716,000000,42.69,42.69,42.55,42.6673,6938,0
+DSEP.US,D,20250717,000000,42.62,42.85,42.62,42.76,24482,0
+DSEP.US,D,20250718,000000,42.79,42.9,42.73,42.7849,76628,0
+DSEP.US,D,20250721,000000,42.85,42.9679,42.8416,42.8416,7118,0
+DSEP.US,D,20250722,000000,42.84,42.9,42.77,42.8688,5437,0
+DSEP.US,D,20250723,000000,42.93,43.035,42.9,43.03,4511,0
+DSEP.US,D,20250724,000000,43.03,43.0921,43.03,43.03,7004,0
+DSEP.US,D,20250725,000000,43.07,43.1401,43.07,43.1341,6830,0
+DSEP.US,D,20250728,000000,43.16,43.17,43.13,43.15,1867,0
+DSEP.US,D,20250729,000000,43.2144,43.2144,43.09,43.1052,6365,0
+DSEP.US,D,20250730,000000,43.12,43.17,43.01,43.1071,9780,0
+DSEP.US,D,20250731,000000,43.22,43.22,43.02,43.04,13648,0
+DSEP.US,D,20250801,000000,42.7,42.79,42.65,42.6887,13487,0
+DSEP.US,D,20250804,000000,42.94,43.0452,42.94,43.0452,1243,0
+DSEP.US,D,20250805,000000,43.09,43.09,42.8999,42.9456,7122,0
+DSEP.US,D,20250806,000000,42.99,43.1257,42.99,43.1257,2432,0
+DSEP.US,D,20250807,000000,43.22,43.2285,43.03,43.1263,4688,0
+DSEP.US,D,20250808,000000,43.24,43.3319,43.24,43.2801,55858,0
+DSEP.US,D,20250811,000000,43.31,43.3501,43.2785,43.2785,38383,0
+DSEP.US,D,20250812,000000,43.39,43.4885,43.39,43.4769,2067,0
+DSEP.US,D,20250813,000000,43.5,43.55,43.48,43.5381,2380,0
+DSEP.US,D,20250814,000000,43.52,43.5418,43.51,43.5402,1734,0
+DSEP.US,D,20250815,000000,43.5259,43.5399,43.52,43.5311,1706,0
+DSEP.US,D,20250818,000000,43.5,43.57,43.5,43.5622,8788,0
+DSEP.US,D,20250819,000000,43.57,43.57,43.4646,43.4727,1578,0
+DSEP.US,D,20250820,000000,43.4699,43.4699,43.35,43.42,13294,0
+DSEP.US,D,20250821,000000,43.4,43.4,43.3,43.3,14944,0
+DSEP.US,D,20250822,000000,43.48,43.6301,43.48,43.62,18059,0
+DSEP.US,D,20250825,000000,43.64,43.67,43.61,43.6114,2976,0
+DSEP.US,D,20250826,000000,43.61,43.6558,43.61,43.6558,5542,0
+DSEP.US,D,20250827,000000,43.683,43.7045,43.65,43.7045,2723,0
+DSEP.US,D,20250828,000000,43.73,43.755,43.7,43.745,22504,0
+DSEP.US,D,20250829,000000,43.71,43.71,43.66,43.6833,14202,0
+DSEP.US,D,20250902,000000,43.54,43.5889,43.43,43.5889,4286,0
+DSEP.US,D,20250903,000000,43.65,43.7,43.62,43.69,17319,0
+DSEP.US,D,20250904,000000,43.746,43.8233,43.746,43.8233,11732,0
+DSEP.US,D,20250905,000000,43.8894,43.8894,43.7772,43.805,12242,0
+DSEP.US,D,20250908,000000,43.855,43.88,43.855,43.8744,3676,0
+DSEP.US,D,20250909,000000,43.9399,43.9399,43.855,43.89,3695,0
+DSEP.US,D,20250910,000000,43.92,43.97,43.92,43.9249,26051,0
+DSEP.US,D,20250911,000000,43.94,43.99,43.94,43.9739,5586,0
+DSEP.US,D,20250912,000000,43.9825,44.03,43.96,43.98,16236,0
+DSEP.US,D,20250915,000000,44.02,44.0338,44.01,44.03,35063,0
+DSEP.US,D,20250916,000000,44.03,44.05,43.98,44.03,18309,0
+DSEP.US,D,20250917,000000,44.07,44.1,44.0307,44.0583,5883,0
+DSEP.US,D,20250918,000000,44.09,44.1,44.04,44.05,71605,0
+DSEP.US,D,20250919,000000,44.14,44.16,44.07,44.1,352924,0
+DSEP.US,D,20250922,000000,44,44.19,43.99,44.17,87958,0
+DSEP.US,D,20250923,000000,44.18,44.18,44.01,44.03,155080,0
+DSEP.US,D,20250924,000000,44.1,44.12,43.9326,43.99,121066,0
+DSEP.US,D,20250925,000000,43.89,43.9283,43.74,43.89,93224,0
+DSEP.US,D,20250926,000000,43.95,44.04,43.8875,44.003,48702,0
+DSEP.US,D,20250929,000000,44.11,44.13,44.03,44.1,48324,0
+DSEP.US,D,20250930,000000,44.07,44.21,44.04,44.2,37153,0
+DSEP.US,D,20251001,000000,44.145,44.2999,44.11,44.27,290333,0
+DSEP.US,D,20251002,000000,44.4,44.4,44.161,44.2552,75588,0
+DSEP.US,D,20251003,000000,44.32,44.36,44.239,44.27,36644,0
+DSEP.US,D,20251006,000000,44.33,44.3799,44.2532,44.345,94635,0
+DSEP.US,D,20251007,000000,44.32,44.33,44.19,44.25,71380,0
+DSEP.US,D,20251008,000000,44.32,44.359,44.27,44.359,35507,0
+DSEP.US,D,20251009,000000,44.355,44.355,44.232,44.2788,29949,0
+DSEP.US,D,20251010,000000,44.36,44.41,43.7564,43.7564,121435,0
+DSEP.US,D,20251013,000000,43.974,44.12,43.9732,44.0774,17841,0
+DSEP.US,D,20251014,000000,43.78,44.1599,43.78,44.05,26801,0
+DSEP.US,D,20251015,000000,44.2,44.28,44.04,44.08,28038,0
+DSEP.US,D,20251016,000000,44.2384,44.2384,43.89,43.968,8933,0
+DSEP.US,D,20251017,000000,44.01,44.179,43.98,44.1268,8692,0
+DSEP.US,D,20251020,000000,44.28,44.36,44.28,44.3354,2570,0
+DSEP.US,D,20251021,000000,44.39,44.4,44.2601,44.39,27437,0
+DSEP.US,D,20251022,000000,44.38,44.38,44.1519,44.2259,6070,0
+DSEP.US,D,20251023,000000,44.262,44.419,44.262,44.3623,8262,0
+DSEP.US,D,20251024,000000,44.56,44.575,44.48,44.53,11127,0
+DSEP.US,D,20251027,000000,44.71,44.72,44.6503,44.7149,3782,0
+DSEP.US,D,20251028,000000,44.81,44.81,44.67,44.7,10190,0
+DSEP.US,D,20251029,000000,44.81,44.81,44.64,44.6748,18703,0
+DSEP.US,D,20251030,000000,44.6,44.6683,44.5167,44.5167,6173,0
+DSEP.US,D,20251031,000000,44.65,44.6619,44.53,44.575,3841,0
+DSEP.US,D,20251103,000000,44.72,44.72,44.48,44.57,19933,0
+DSEP.US,D,20251104,000000,44.43,44.5099,44.3583,44.41,29860,0
+DSEP.US,D,20251105,000000,44.4599,44.53,44.36,44.46,15687,0
+DSEP.US,D,20251106,000000,44.42,44.42,44.21,44.28,30259,0
+DSEP.US,D,20251107,000000,44.1458,44.28,44,44.2646,22794,0
+DSEP.US,D,20251110,000000,44.53,44.59,44.37,44.59,22366,0
+DSEP.US,D,20251111,000000,44.54,44.61,44.52,44.5745,9923,0
+DSEP.US,D,20251112,000000,44.65,44.65,44.5605,44.5789,4919,0
+DSEP.US,D,20251113,000000,44.46,44.485,44.21,44.33,15567,0
+DSEP.US,D,20251114,000000,44.105,44.4,44.09,44.2557,8082,0
+DSEP.US,D,20251117,000000,44.31,44.31,43.97,44.0611,6129,0
+DSEP.US,D,20251118,000000,43.88,44.06,43.81,43.9326,8118,0
+DSEP.US,D,20251119,000000,43.97,44.15,43.87,43.9944,13714,0
+DSEP.US,D,20251120,000000,44.37,44.38,43.6748,43.6748,12080,0
+DSEP.US,D,20251121,000000,43.7524,44.02,43.650715,43.8616,3386,0
+DSEP.US,D,20251124,000000,44.11,44.255,44.09,44.2234,8227,0
+DSEP.US,D,20251125,000000,44.19,44.42,44.15,44.42,5028,0
+DSEP.US,D,20251126,000000,44.53,44.605,44.466,44.6,21804,0
+DSEP.US,D,20251128,000000,44.69,44.69,44.6564,44.6564,121233,0
+DSEP.US,D,20251201,000000,44.54,44.7,44.54,44.5882,39732,0
+DSEP.US,D,20251202,000000,44.63,44.68,44.61,44.6539,3910,0
+DSEP.US,D,20251203,000000,44.669,44.755,44.59,44.7405,13965,0
+DSEP.US,D,20251204,000000,44.775,44.775,44.66,44.727,3932,0
+DSEP.US,D,20251205,000000,44.8683,44.8683,44.7834,44.7834,2331,0
+DSEP.US,D,20251208,000000,44.7185,44.72,44.7013,44.7013,2103,0
+DSEP.US,D,20251209,000000,44.729,44.765,44.7,44.7,4036,0
+DSEP.US,D,20251210,000000,44.73,44.88,44.6869,44.82,4287,0
+DSEP.US,D,20251211,000000,44.8,44.9494,44.78,44.8713,7152,0
+DSEP.US,D,20251212,000000,44.8,44.82,44.675,44.712,20881,0
+DSEP.US,D,20251215,000000,44.68,44.81,44.64,44.7029,5371,0
+DSEP.US,D,20251216,000000,44.17,44.69,44.17,44.676,6829,0
+DSEP.US,D,20251217,000000,44.62,44.62,44.38,44.38,4526,0
+DSEP.US,D,20251218,000000,44.54,44.657,44.52,44.53,23373,0
+DSEP.US,D,20251219,000000,44.7582,44.8587,44.6,44.77,107636,0
+DSEP.US,D,20251222,000000,44.897,44.9593,44.89,44.9407,11212,0
+DSEP.US,D,20251223,000000,44.9307,45.0456,44.9307,45.0456,71666,0
+DSEP.US,D,20251224,000000,45.03,45.0801,45.03,45.078,7579,0
+DSEP.US,D,20251226,000000,45.1,45.1,45.05,45.0962,9283,0
+DSEP.US,D,20251229,000000,45.0868,45.0868,44.99,45.0398,5617,0
+DSEP.US,D,20251230,000000,45.050322,45.09,45.01,45.0248,2979,0
+DSEP.US,D,20251231,000000,45.079,45.079,44.9061,44.9061,6494,0
+DSEP.US,D,20260102,000000,44.98,45.01,44.8301,44.9125,7995,0
+DSEP.US,D,20260105,000000,45.06,45.11,45.04,45.0479,4997,0
+DSEP.US,D,20260106,000000,45.1242,45.14,45.07,45.1358,3362,0
+DSEP.US,D,20260107,000000,45.17,45.2229,45.1,45.1207,6499,0
+DSEP.US,D,20260108,000000,45.1499,45.1499,45.0601,45.1,8260,0
+DSEP.US,D,20260109,000000,45.105,45.29,45.105,45.29,5458,0
+DSEP.US,D,20260112,000000,45.21,45.3076,45.21,45.3076,8209,0
+DSEP.US,D,20260113,000000,45.23,45.291633,45.2032,45.2616,3176,0
+DSEP.US,D,20260114,000000,45.11,45.21,44.25,45.21,14839,0
+DSEP.US,D,20260115,000000,45.25,45.34,45.1802,45.2199,17734,0
+DSEP.US,D,20260116,000000,45.27,45.29,45.2177,45.28,7369,0
+DSEP.US,D,20260120,000000,45.024,45.024,44.76,44.7763,11779,0
+DSEP.US,D,20260121,000000,44.83,45.06,44.79,45.0337,5801,0
+DSEP.US,D,20260122,000000,45.07,45.1808,45.07,45.11,27520,0
+DSEP.US,D,20260123,000000,45.23,45.23,45.14,45.1423,11720,0
+DSEP.US,D,20260126,000000,45.26,45.33,45.23,45.2819,4371,0
+DSEP.US,D,20260127,000000,45.3,45.38,45.3,45.38,3599,0
+DSEP.US,D,20260128,000000,45.33,45.4,45.3089,45.4,6903,0
+DSEP.US,D,20260129,000000,45.2483,45.3123,45.04,45.3123,6895,0
+DSEP.US,D,20260130,000000,45.3322,45.3322,45.15,45.2416,9323,0
+DSEP.US,D,20260202,000000,45.31,45.41,45.3,45.3578,3685,0
+DSEP.US,D,20260203,000000,45.375,45.375,45.05,45.1907,5337,0
+DSEP.US,D,20260204,000000,45.179,45.1978,45.005,45.05,5356,0
+DSEP.US,D,20260205,000000,44.8705,44.94,44.75,44.8046,41128,0
+DSEP.US,D,20260206,000000,45.08,45.2704,45.03,45.2704,14365,0
+DSEP.US,D,20260209,000000,45.21,45.39,45.15,45.39,5531,0
+DSEP.US,D,20260210,000000,45.365,45.3905,45.2998,45.2998,3966,0
+DSEP.US,D,20260211,000000,45.441,45.441,45.235,45.26,8122,0
+DSEP.US,D,20260212,000000,45.35,45.36,44.9459,44.9459,3221,0
+DSEP.US,D,20260213,000000,44.81,45.085,44.81,44.91,3866,0
+DSEP.US,D,20260217,000000,44.89,45.02,44.76,44.96,5443,0
+DSEP.US,D,20260218,000000,45.05,45.23,45.05,45.18,8946,0

daily/us/nyse etfs/1/dyld.us.txt

@@ -0,0 +1,1165 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DYLD.US,D,20210630,000000,25.0416,25.0515,24.9827,25.0176,1597527.3366977,0
+DYLD.US,D,20210701,000000,25.0176,25.0814,24.9777,25.0176,69975.013256753,0
+DYLD.US,D,20210702,000000,25.0615,25.1014,25.0605,25.0934,7119.1281201792,0
+DYLD.US,D,20210706,000000,25.1412,25.211,25.1412,25.2061,8253.1751489007,0
+DYLD.US,D,20210707,000000,25.3158,25.4404,25.2829,25.3038,21972.035844716,0
+DYLD.US,D,20210708,000000,25.3408,25.3557,25.3108,25.3168,24886.867597584,0
+DYLD.US,D,20210709,000000,25.219,25.241,25.219,25.221,6422.2557196828,0
+DYLD.US,D,20210712,000000,25.3208,25.3208,25.1712,25.1712,12826.46294554,0
+DYLD.US,D,20210713,000000,25.246,25.246,25.0914,25.0964,601070.99526903,0
+DYLD.US,D,20210714,000000,25.2011,25.221,25.1812,25.2091,21460.661852985,0
+DYLD.US,D,20210715,000000,25.251,25.3008,25.226,25.2858,2858.6808831874,0
+DYLD.US,D,20210716,000000,25.251,25.271,25.251,25.259,1452.9037529774,0
+DYLD.US,D,20210719,000000,25.3906,25.4166,25.3656,25.3756,12653.999560093,0
+DYLD.US,D,20210720,000000,25.4604,25.4604,25.3457,25.3527,3587.6394949297,0
+DYLD.US,D,20210721,000000,25.2799,25.3408,25.253,25.263,25434.338576967,0
+DYLD.US,D,20210722,000000,25.3308,25.3806,25.3308,25.3756,7049.9422271803,0
+DYLD.US,D,20210723,000000,25.3008,25.3507,25.3008,25.3358,6732.0881970258,0
+DYLD.US,D,20210726,000000,25.3308,25.3408,25.2878,25.2878,14508.983647745,0
+DYLD.US,D,20210727,000000,25.3408,25.4305,25.3408,25.3676,19464.297897031,0
+DYLD.US,D,20210728,000000,25.3358,25.3916,25.3258,25.3916,4560.2527733204,0
+DYLD.US,D,20210729,000000,25.3358,25.3656,25.3308,25.3547,15575.850171671,0
+DYLD.US,D,20210730,000000,25.3906,25.4106,25.3906,25.3966,13326.807302155,0
+DYLD.US,D,20210802,000000,25.4814,25.4834,25.3906,25.4394,21319.281984683,0
+DYLD.US,D,20210803,000000,25.4464,25.4464,25.4305,25.4354,2909.8182823606,0
+DYLD.US,D,20210804,000000,25.3507,25.4305,25.3507,25.4305,7102.0823204548,0
+DYLD.US,D,20210805,000000,25.3956,25.4006,25.3906,25.3906,5207.9931628466,0
+DYLD.US,D,20210806,000000,25.251,25.256,25.211,25.211,4064.9218872122,0
+DYLD.US,D,20210809,000000,25.24,25.24,25.1412,25.1432,5365.4161367717,0
+DYLD.US,D,20210810,000000,25.1313,25.1353,25.1014,25.1014,4138.1185566168,0
+DYLD.US,D,20210811,000000,25.0555,25.1362,25.0416,25.0864,8074.6955988455,0
+DYLD.US,D,20210812,000000,25.0724,25.1214,25.0724,25.1114,18264.073057615,0
+DYLD.US,D,20210813,000000,25.1952,25.241,25.1952,25.231,3266.777382471,0
+DYLD.US,D,20210816,000000,25.2809,25.3008,25.261,25.261,3008.0823043011,0
+DYLD.US,D,20210817,000000,25.246,25.3148,25.23,25.236,99017.045210678,0
+DYLD.US,D,20210818,000000,25.231,25.266,25.211,25.241,2853.6674126803,0
+DYLD.US,D,20210819,000000,25.2908,25.3008,25.2759,25.2848,10796.007390137,0
+DYLD.US,D,20210820,000000,25.3208,25.3208,25.2858,25.2958,5158.8611518763,0
+DYLD.US,D,20210823,000000,25.3198,25.3408,25.3198,25.3308,13845.200152596,0
+DYLD.US,D,20210824,000000,25.3098,25.3108,25.2809,25.2809,10687.716427182,0
+DYLD.US,D,20210825,000000,25.3108,25.3208,25.211,25.217,30342.526203484,0
+DYLD.US,D,20210826,000000,25.1902,25.2011,25.1612,25.1952,7536.2488663756,0
+DYLD.US,D,20210827,000000,25.241,25.3108,25.241,25.3078,10052.008366873,0
+DYLD.US,D,20210830,000000,25.3008,25.3606,25.2968,25.3606,14825.834983798,0
+DYLD.US,D,20210831,000000,25.3796,25.3806,25.3008,25.3058,5753.4587540265,0
+DYLD.US,D,20210901,000000,25.3507,25.8384,25.3208,25.3408,83471.27586205,0
+DYLD.US,D,20210902,000000,25.3706,25.3906,25.3706,25.3826,906.43546769605,0
+DYLD.US,D,20210903,000000,25.3208,25.4504,25.2988,25.3108,125717.78643775,0
+DYLD.US,D,20210907,000000,25.24,25.241,25.2001,25.2011,4544.2096676975,0
+DYLD.US,D,20210908,000000,25.261,25.3008,25.256,25.2809,3165.5052782262,0
+DYLD.US,D,20210909,000000,25.3298,25.4106,25.3108,25.3906,17147.071828617,0
+DYLD.US,D,20210910,000000,25.3208,25.3507,25.3008,25.3158,25662.952832094,0
+DYLD.US,D,20210913,000000,25.3906,25.4106,25.3806,25.3956,31896.702060707,0
+DYLD.US,D,20210914,000000,25.5053,25.5053,25.4754,25.4854,12780.339016873,0
+DYLD.US,D,20210915,000000,25.5102,25.5102,25.4404,25.4704,10071.0595548,0
+DYLD.US,D,20210916,000000,25.4354,25.4504,25.4305,25.4305,4475.0237746986,0
+DYLD.US,D,20210917,000000,25.3557,25.3906,25.3507,25.3706,11031.640503974,0
+DYLD.US,D,20210920,000000,25.4106,25.4205,25.3716,25.4106,9732.1489485154,0
+DYLD.US,D,20210921,000000,25.4454,25.4604,25.4454,25.4504,9961.7658977437,0
+DYLD.US,D,20210922,000000,25.4205,25.5003,25.3656,25.4814,8043.6120817011,0
+DYLD.US,D,20210923,000000,25.4404,25.4404,25.3358,25.3358,8530.9214149978,0
+DYLD.US,D,20210924,000000,25.236,25.25,25.228,25.236,2728.3306500011,0
+DYLD.US,D,20210927,000000,25.1862,25.2011,25.1632,25.1652,5453.6532176978,0
+DYLD.US,D,20210928,000000,25.0116,25.0316,24.9767,24.9767,5307.2598788885,0
+DYLD.US,D,20210929,000000,25.0515,25.0515,24.9628,25.0116,13263.637573765,0
+DYLD.US,D,20210930,000000,24.9807,24.9916,24.9518,24.9817,14085.84673694,0
+DYLD.US,D,20211001,000000,25.0316,25.0615,25.0116,25.0565,3603.6826005527,0
+DYLD.US,D,20211004,000000,24.9867,25.0216,24.9867,25.0066,18829.592530824,0
+DYLD.US,D,20211005,000000,24.9518,24.9718,24.9318,24.9318,31188.800025095,0
+DYLD.US,D,20211006,000000,24.9218,24.9418,24.9119,24.9418,28503.585221456,0
+DYLD.US,D,20211007,000000,24.887,24.9916,24.842,24.868,51307.857170362,0
+DYLD.US,D,20211008,000000,24.7972,24.8022,24.7623,24.7722,8588.0749787795,0
+DYLD.US,D,20211011,000000,24.7424,24.7523,24.7024,24.7024,8275.2344191322,0
+DYLD.US,D,20211012,000000,24.7523,24.7922,24.7454,24.7922,26191.372623549,0
+DYLD.US,D,20211013,000000,24.892,25.0914,24.882,24.9218,56442.653663803,0
+DYLD.US,D,20211014,000000,24.9827,25.0615,24.9827,25.0615,12945.78354361,0
+DYLD.US,D,20211015,000000,25.0016,25.0016,24.9718,24.9986,4315.5954125706,0
+DYLD.US,D,20211018,000000,24.9119,24.9618,24.9119,24.9608,33583.233539318,0
+DYLD.US,D,20211019,000000,24.9318,24.9318,24.892,24.892,9436.3541885924,0
+DYLD.US,D,20211020,000000,24.872,24.882,24.8281,24.8281,54050.225537783,0
+DYLD.US,D,20211021,000000,24.8122,24.8222,24.8012,24.8012,4265.4607074989,0
+DYLD.US,D,20211022,000000,24.842,24.872,24.8321,24.842,6932.6270173125,0
+DYLD.US,D,20211025,000000,24.7822,24.8182,24.7822,24.8072,10878.228306454,0
+DYLD.US,D,20211026,000000,24.9119,24.9418,24.892,24.9318,26673.668486339,0
+DYLD.US,D,20211027,000000,24.9906,25.0914,24.9906,25.0416,13675.744849454,0
+DYLD.US,D,20211028,000000,25.0416,25.0714,25.0346,25.0346,9919.6527454835,0
+DYLD.US,D,20211029,000000,24.9718,25.0714,24.9718,25.0416,9639.9010911835,0
+DYLD.US,D,20211101,000000,24.9518,25.0016,24.9488,24.9986,10640.589804415,0
+DYLD.US,D,20211102,000000,25.0515,25.0515,25.0126,25.0336,7386.847445262,0
+DYLD.US,D,20211103,000000,25.0116,25.0316,24.9718,24.9817,10697.743368196,0
+DYLD.US,D,20211104,000000,25.0724,25.1114,25.0724,25.1114,3441.2461561204,0
+DYLD.US,D,20211105,000000,25.2021,25.3208,25.2021,25.3108,8790.6191872691,0
+DYLD.US,D,20211108,000000,25.261,25.2908,25.261,25.261,10221.463670015,0
+DYLD.US,D,20211109,000000,25.3706,25.4205,25.3616,25.3806,20089.979016325,0
+DYLD.US,D,20211110,000000,25.3308,25.3308,25.1214,25.1293,15854.59913187,0
+DYLD.US,D,20211111,000000,25.1502,25.1512,25.1014,25.1114,17371.675307339,0
+DYLD.US,D,20211112,000000,25.1124,25.1124,25.0615,25.0714,9734.1543367183,0
+DYLD.US,D,20211115,000000,24.9718,24.9718,24.897,24.897,8269.2182545236,0
+DYLD.US,D,20211116,000000,24.9318,24.9318,24.852,24.852,3446.2596266276,0
+DYLD.US,D,20211117,000000,24.847,24.9069,24.8321,24.9069,8050.6309404111,0
+DYLD.US,D,20211118,000000,24.9308,24.9718,24.9268,24.9518,19206.605512962,0
+DYLD.US,D,20211119,000000,25.0316,25.0316,24.9916,25.0016,7433.9740680294,0
+DYLD.US,D,20211122,000000,24.9916,24.9916,24.877,24.88,10097.129601437,0
+DYLD.US,D,20211123,000000,24.8122,24.8122,24.6925,24.6925,8682.3282243143,0
+DYLD.US,D,20211124,000000,24.6626,24.7374,24.6626,24.7374,9288.9581556817,0
+DYLD.US,D,20211126,000000,24.8122,24.8222,24.7922,24.8172,5487.7448171466,0
+DYLD.US,D,20211129,000000,24.7922,24.892,24.7822,24.872,13408.025524371,0
+DYLD.US,D,20211130,000000,24.9019,25.0116,24.9009,24.9857,9542.6397633444,0
+DYLD.US,D,20211201,000000,24.9817,25.0714,24.9817,25.0485,9521.5831872143,0
+DYLD.US,D,20211202,000000,25.0864,25.0964,25.0316,25.0964,10811.047801658,0
+DYLD.US,D,20211203,000000,25.0914,25.231,25.0914,25.231,4871.0879447649,0
+DYLD.US,D,20211206,000000,25.241,25.251,25.1722,25.1832,6363.0967676982,0
+DYLD.US,D,20211207,000000,25.231,25.271,25.1912,25.2091,46287.367804483,0
+DYLD.US,D,20211208,000000,25.1512,25.1512,25.0615,25.0615,10503.220712518,0
+DYLD.US,D,20211209,000000,25.0914,25.1114,25.0714,25.0714,15570.836701164,0
+DYLD.US,D,20211210,000000,25.1402,25.1402,25.0714,25.0764,12193.762967535,0
+DYLD.US,D,20211213,000000,25.1214,25.1802,25.1214,25.1512,10247.533716652,0
+DYLD.US,D,20211214,000000,25.0714,25.1114,25.0714,25.1014,7784.9170035312,0
+DYLD.US,D,20211215,000000,25.0216,25.0814,25.0216,25.0714,5177.9123398036,0
+DYLD.US,D,20211216,000000,25.1114,25.1114,25.0814,25.0864,8232.1185727706,0
+DYLD.US,D,20211217,000000,25.1422,25.1512,25.1313,25.1313,3700.9439283917,0
+DYLD.US,D,20211220,000000,25.0964,25.1204,25.0615,25.0664,9316.0308964204,0
+DYLD.US,D,20211221,000000,25.1114,25.1114,24.9418,25.0096,11065.732103422,0
+DYLD.US,D,20211222,000000,25.0416,25.0934,25.0266,25.0934,9796.3213710071,0
+DYLD.US,D,20211223,000000,25.0714,25.0714,25.0266,25.0565,11706.453634238,0
+DYLD.US,D,20211227,000000,25.0216,25.1014,25.0216,25.0914,4091.9946279509,0
+DYLD.US,D,20211228,000000,25.1263,25.1273,25.0714,25.0714,11764.609892121,0
+DYLD.US,D,20211229,000000,25.0116,25.0116,24.9668,24.9847,19089.290303094,0
+DYLD.US,D,20211230,000000,25.0026,25.0366,25.0026,25.0286,6020.1753850079,0
+DYLD.US,D,20211231,000000,25.0634,25.0914,25.0416,25.0555,51003.038163526,0
+DYLD.US,D,20220103,000000,24.9218,24.9218,24.8321,24.8321,11736.534457281,0
+DYLD.US,D,20220104,000000,24.7573,24.7573,24.6974,24.7404,7102.0823204548,0
+DYLD.US,D,20220105,000000,24.7722,24.7722,24.6326,24.6466,20018.787735124,0
+DYLD.US,D,20220106,000000,24.6077,24.6326,24.6027,24.6226,18570.897452653,0
+DYLD.US,D,20220107,000000,24.5828,24.5828,24.4681,24.493,4721.6865236512,0
+DYLD.US,D,20220110,000000,24.4042,24.7124,24.4042,24.474,51897.441302005,0
+DYLD.US,D,20220111,000000,24.493,24.5828,24.493,24.5808,10947.414199453,0
+DYLD.US,D,20220112,000000,24.6077,24.6386,24.5828,24.5878,10366.854314723,0
+DYLD.US,D,20220113,000000,24.6226,24.6226,24.5688,24.6067,20022.79851153,0
+DYLD.US,D,20220114,000000,24.5329,24.5329,24.4641,24.502,21921.901139645,0
+DYLD.US,D,20220118,000000,24.3145,24.3145,24.2347,24.2347,8323.363736001,0
+DYLD.US,D,20220119,000000,24.3015,24.3344,24.2926,24.2926,8915.9559499484,0
+DYLD.US,D,20220120,000000,24.3444,24.3843,24.2946,24.3045,6646.8591984039,0
+DYLD.US,D,20220121,000000,24.3933,24.3933,24.2956,24.3095,11135.920690522,0
+DYLD.US,D,20220124,000000,24.4432,24.4432,24.3145,24.3444,18253.043422499,0
+DYLD.US,D,20220125,000000,24.2886,24.2946,24.2556,24.2586,7148.2062491208,0
+DYLD.US,D,20220126,000000,24.3244,24.3544,24.145,24.1559,10675.684097965,0
+DYLD.US,D,20220127,000000,24.2746,24.2746,24.1649,24.1749,9835.4264409631,0
+DYLD.US,D,20220128,000000,24.0851,24.1749,24.0552,24.1689,15899.720366434,0
+DYLD.US,D,20220131,000000,24.0851,24.1649,24.0851,24.145,9335.0820843476,0
+DYLD.US,D,20220201,000000,24.2347,24.2347,24.135,24.1798,7746.8146276767,0
+DYLD.US,D,20220202,000000,24.2946,24.3244,24.2546,24.2636,16300.798007008,0
+DYLD.US,D,20220203,000000,24.105,24.125,24.0851,24.0971,7623.4832532003,0
+DYLD.US,D,20220204,000000,23.9355,23.9355,23.8657,23.8856,3648.8038351172,0
+DYLD.US,D,20220207,000000,23.8358,23.8647,23.8158,23.8458,7927.2995659347,0
+DYLD.US,D,20220208,000000,23.8108,23.8657,23.8108,23.8547,8066.674046034,0
+DYLD.US,D,20220209,000000,23.9156,23.9455,23.9056,23.9056,5338.343396033,0
+DYLD.US,D,20220210,000000,23.7959,23.7959,23.6264,23.6264,8026.5662819767,0
+DYLD.US,D,20220211,000000,23.6264,23.6463,23.5366,23.6413,8336.3987593197,0
+DYLD.US,D,20220214,000000,23.5496,23.5516,23.5166,23.5216,9954.7470390337,0
+DYLD.US,D,20220215,000000,23.5067,23.5366,23.4917,23.5266,8616.1504136197,0
+DYLD.US,D,20220216,000000,23.4568,23.4817,23.4279,23.4817,10859.177118527,0
+DYLD.US,D,20220217,000000,23.5166,23.5416,23.4877,23.5067,8598.1019197939,0
+DYLD.US,D,20220218,000000,23.5466,23.5864,23.5466,23.5715,8017.5420350638,0
+DYLD.US,D,20220222,000000,23.5466,23.5665,23.5166,23.5565,19270.777935454,0
+DYLD.US,D,20220223,000000,23.5266,23.5266,23.4478,23.4558,11449.763944272,0
+DYLD.US,D,20220224,000000,23.4957,23.4967,23.377,23.4369,16866.317480216,0
+DYLD.US,D,20220225,000000,23.4259,23.4359,23.377,23.4299,9372.1817661007,0
+DYLD.US,D,20220228,000000,23.5864,23.6563,23.5665,23.6463,13408.025524371,0
+DYLD.US,D,20220301,000000,23.6762,23.7061,23.6752,23.6812,10510.239571228,0
+DYLD.US,D,20220302,000000,23.6064,23.6064,23.5725,23.5725,7756.841568691,0
+DYLD.US,D,20220303,000000,23.5256,23.5466,23.5176,23.5316,89706.027784765,0
+DYLD.US,D,20220304,000000,23.5755,23.6264,23.5466,23.5665,89531.559011115,0
+DYLD.US,D,20220307,000000,23.5456,23.5565,23.5236,23.5236,26488.170077574,0
+DYLD.US,D,20220308,000000,23.5665,23.5665,23.4269,23.4309,71659.539347162,0
+DYLD.US,D,20220309,000000,23.397,23.5266,23.386,23.386,25695.039043339,0
+DYLD.US,D,20220310,000000,23.3571,23.3571,23.3072,23.3222,32342.900935845,0
+DYLD.US,D,20220311,000000,23.2922,23.3471,23.2793,23.2873,36383.758164622,0
+DYLD.US,D,20220314,000000,23.2474,23.2474,23.2204,23.2224,35662.821105692,0
+DYLD.US,D,20220315,000000,23.2673,23.2673,23.2174,23.2174,24645.218319139,0
+DYLD.US,D,20220316,000000,23.2304,23.2663,23.2274,23.2593,2317.2260684133,0
+DYLD.US,D,20220317,000000,23.3272,23.3272,23.3072,23.3072,13300.737255518,0
+DYLD.US,D,20220318,000000,23.3571,23.4369,23.3371,23.376,22496.444859766,0
+DYLD.US,D,20220321,000000,23.372,23.387,23.3222,23.3222,9158.6079224953,0
+DYLD.US,D,20220322,000000,23.2873,23.3072,23.2583,23.2823,45613.55736832,0
+DYLD.US,D,20220323,000000,23.2773,23.2972,23.2494,23.2773,10970.476163786,0
+DYLD.US,D,20220324,000000,23.2573,23.3072,23.2374,23.287,11716.480575253,0
+DYLD.US,D,20220325,000000,23.2673,23.2673,23.1975,23.2224,8443.6870281731,0
+DYLD.US,D,20220328,000000,23.2274,23.2474,23.1875,23.2278,15072.497732751,0
+DYLD.US,D,20220329,000000,23.2773,23.2873,23.2474,23.2723,12249.913837216,0
+DYLD.US,D,20220330,000000,23.2723,23.3172,23.2723,23.2973,15592.895971395,0
+DYLD.US,D,20220331,000000,23.3072,23.3471,23.3072,23.3177,16829.217798463,0
+DYLD.US,D,20220401,000000,23.3272,23.3669,23.2972,23.34,24565.002791024,0
+DYLD.US,D,20220404,000000,23.2972,23.3361,23.2972,23.3175,8965.0879609186,0
+DYLD.US,D,20220405,000000,23.2474,23.2558,23.1975,23.2224,7582.3727950416,0
+DYLD.US,D,20220406,000000,23.1476,23.1875,23.1178,23.1676,8280.2478896394,0
+DYLD.US,D,20220407,000000,23.1177,23.2474,23.1077,23.1177,29766.979789262,0
+DYLD.US,D,20220408,000000,23.0878,23.0968,23.0529,23.0629,15605.930994714,0
+DYLD.US,D,20220411,000000,23.018,23.028,22.9681,22.9912,12438.420328285,0
+DYLD.US,D,20220412,000000,23.0379,23.0479,22.9881,22.9881,13574.472745209,0
+DYLD.US,D,20220413,000000,23.0379,23.0379,23.0094,23.0344,9083.4058648878,0
+DYLD.US,D,20220414,000000,23.0192,23.0192,22.9581,22.9731,19810.227362026,0
+DYLD.US,D,20220418,000000,22.9183,22.9581,22.9083,22.9103,11021.613562959,0
+DYLD.US,D,20220419,000000,22.8883,22.8883,22.8534,22.8534,7372.8097278419,0
+DYLD.US,D,20220420,000000,22.8883,22.9183,22.8784,22.8933,15510.675055078,0
+DYLD.US,D,20220421,000000,22.8484,22.8584,22.8295,22.8484,12949.794320016,0
+DYLD.US,D,20220422,000000,22.8135,22.8484,22.8135,22.8285,7164.2493547437,0
+DYLD.US,D,20220425,000000,22.8684,22.8883,22.8285,22.8747,20055.887416877,0
+DYLD.US,D,20220426,000000,22.8833,22.8983,22.8584,22.8734,24130.836245103,0
+DYLD.US,D,20220427,000000,22.8684,22.8883,22.8396,22.8533,5570.9684275656,0
+DYLD.US,D,20220428,000000,22.8185,22.8684,22.8185,22.8492,11408.653486112,0
+DYLD.US,D,20220429,000000,22.7986,22.8185,22.6689,22.7238,92707.091230356,0
+DYLD.US,D,20220502,000000,22.7288,22.7288,22.6689,22.7063,13944.466868639,0
+DYLD.US,D,20220503,000000,22.7487,22.7677,22.7307,22.7307,11035.651280379,0
+DYLD.US,D,20220504,000000,22.7088,22.7886,22.7088,22.7786,20579.293737825,0
+DYLD.US,D,20220505,000000,22.7487,22.7487,22.6689,22.6839,27019.597951334,0
+DYLD.US,D,20220506,000000,22.6689,22.7786,22.649,22.654,25482.467893836,0
+DYLD.US,D,20220509,000000,22.6327,22.6789,22.6091,22.6481,22947.657205411,0
+DYLD.US,D,20220510,000000,22.6789,22.7387,22.6789,22.6939,30421.739037498,0
+DYLD.US,D,20220511,000000,22.697,22.7387,22.6939,22.7238,6180.6064412373,0
+DYLD.US,D,20220512,000000,22.7423,22.7836,22.7088,22.7188,16151.396585894,0
+DYLD.US,D,20220513,000000,22.7579,22.7579,22.7072,22.713,7926.2968718333,0
+DYLD.US,D,20220516,000000,22.7178,22.7387,22.6989,22.7088,66449.540796112,0
+DYLD.US,D,20220517,000000,22.6889,22.6989,22.6589,22.6773,28308.059871676,0
+DYLD.US,D,20220518,000000,22.6689,22.6889,22.654,22.6736,10406.962078781,0
+DYLD.US,D,20220519,000000,22.7377,22.7387,22.6989,22.7088,8745.4979527046,0
+DYLD.US,D,20220520,000000,22.7687,22.7886,22.7387,22.7687,13035.023318638,0
+DYLD.US,D,20220523,000000,22.7437,22.7786,22.6789,22.714,22890.50364163,0
+DYLD.US,D,20220524,000000,22.8584,22.9282,22.8295,22.9033,14198.148476301,0
+DYLD.US,D,20220525,000000,22.9781,23.0479,22.9781,23.0429,18645.096816159,0
+DYLD.US,D,20220526,000000,23.1067,23.1077,23.0379,23.0579,30635.312881103,0
+DYLD.US,D,20220527,000000,23.1277,23.1377,23.0679,23.1032,33877.022911038,0
+DYLD.US,D,20220531,000000,23.008,23.0479,22.9681,23.0047,23036.896980439,0
+DYLD.US,D,20220601,000000,23.003,23.003,22.8883,22.9382,5712.3482958677,0
+DYLD.US,D,20220602,000000,22.9482,22.9581,22.8883,22.9183,22142.49384196,0
+DYLD.US,D,20220603,000000,22.8502,22.8883,22.8484,22.8704,40402.556123169,0
+DYLD.US,D,20220606,000000,22.8534,22.8584,22.8085,22.8285,30186.105923661,0
+DYLD.US,D,20220607,000000,22.8484,22.8983,22.8185,22.8669,11563.068377733,0
+DYLD.US,D,20220608,000000,22.8238,22.8583,22.7913,22.7913,6510.4928006089,0
+DYLD.US,D,20220609,000000,22.7387,22.7786,22.6889,22.7038,11282.314029332,0
+DYLD.US,D,20220610,000000,22.5991,22.5991,22.4898,22.5704,12858.549156786,0
+DYLD.US,D,20220613,000000,22.3299,22.3797,22.2401,22.2624,20782.840640416,0
+DYLD.US,D,20220614,000000,22.3367,22.3498,22.1503,22.1857,21771.497024429,0
+DYLD.US,D,20220615,000000,22.3199,22.4047,22.2899,22.3252,18135.728212631,0
+DYLD.US,D,20220616,000000,22.2401,22.4196,22.2401,22.4001,7938.3292010505,0
+DYLD.US,D,20220617,000000,22.4096,22.4785,22.4096,22.4296,6986.7724987899,0
+DYLD.US,D,20220621,000000,22.3498,22.4395,22.2999,22.3077,14822.826901494,0
+DYLD.US,D,20220622,000000,22.4096,22.4495,22.3968,22.3968,14171.075735562,0
+DYLD.US,D,20220623,000000,22.4795,22.5984,22.4596,22.4856,13589.383575162,0
+DYLD.US,D,20220624,000000,22.5194,22.5395,22.4795,22.5195,10226.834754486,0
+DYLD.US,D,20220627,000000,22.4696,22.5395,22.3997,22.4132,30528.298360914,0
+DYLD.US,D,20220628,000000,22.4096,22.4196,22.3405,22.3951,11327.323484064,0
+DYLD.US,D,20220629,000000,22.4496,22.4795,22.4296,22.4596,12545.972059038,0
+DYLD.US,D,20220630,000000,22.4762,22.5395,22.2399,22.4985,65097.062621598,0
+DYLD.US,D,20220701,000000,22.6044,22.6293,22.5794,22.5963,6833.243940528,0
+DYLD.US,D,20220705,000000,22.6693,22.6893,22.6094,22.6252,12093.359769894,0
+DYLD.US,D,20220706,000000,22.6793,22.6893,22.5804,22.5894,8839.958603016,0
+DYLD.US,D,20220707,000000,22.6144,22.6194,22.5704,22.5994,9647.050428348,0
+DYLD.US,D,20220708,000000,22.5794,22.5994,22.5445,22.5952,12842.37302715,0
+DYLD.US,D,20220711,000000,22.6244,22.6593,22.6145,22.6145,7441.066196082,0
+DYLD.US,D,20220712,000000,22.6393,22.6893,22.6194,22.6259,9713.1398334,0
+DYLD.US,D,20220713,000000,22.5095,22.7292,22.5095,22.7044,12922.48139691,0
+DYLD.US,D,20220714,000000,22.5495,22.6693,22.5495,22.6324,14738.938681218,0
+DYLD.US,D,20220715,000000,22.6293,22.7692,22.6293,22.7342,36255.045444132,0
+DYLD.US,D,20220718,000000,22.6893,22.6993,22.6293,22.6539,25285.205560122,0
+DYLD.US,D,20220719,000000,22.6693,22.6893,22.5994,22.6765,21212.696312448,0
+DYLD.US,D,20220720,000000,22.6693,22.6893,22.6493,22.6596,13204.863400314,0
+DYLD.US,D,20220721,000000,22.6943,22.8091,22.6943,22.8091,10366.023046944,0
+DYLD.US,D,20220722,000000,22.894,22.919,22.849,22.8936,13719.559676022,0
+DYLD.US,D,20220725,000000,22.7891,22.7891,22.7592,22.7891,7631.323574262,0
+DYLD.US,D,20220726,000000,22.7791,22.8091,22.7702,22.7781,2413.26463902,0
+DYLD.US,D,20220727,000000,22.859,22.889,22.8201,22.889,10700.475490692,0
+DYLD.US,D,20220728,000000,22.9988,22.9988,22.9489,22.9739,5222.06435373,0
+DYLD.US,D,20220729,000000,22.9988,23.0588,22.9988,23.0287,10631.382021774,0
+DYLD.US,D,20220801,000000,23.0387,23.0987,23.0289,23.0426,23528.829553134,0
+DYLD.US,D,20220802,000000,23.0086,23.0188,22.9059,22.9059,15097.423635894,0
+DYLD.US,D,20220803,000000,22.899,23.0388,22.899,23.0388,10369.02711081,0
+DYLD.US,D,20220804,000000,23.0188,23.0488,22.9689,23.0431,4164.633872898,0
+DYLD.US,D,20220805,000000,22.868,22.889,22.8043,22.869,7758.495611256,0
+DYLD.US,D,20220808,000000,22.9333,22.9389,22.9134,22.9134,12887.43398514,0
+DYLD.US,D,20220809,000000,22.8299,22.869,22.8299,22.8491,5881.957049628,0
+DYLD.US,D,20220810,000000,22.9389,22.9872,22.919,22.9755,61090.642778976,0
+DYLD.US,D,20220811,000000,23.0188,23.0288,22.8533,22.8533,19911.93665847,0
+DYLD.US,D,20220812,000000,22.92,22.9968,22.909,22.9968,4905.636293178,0
+DYLD.US,D,20220815,000000,23.1187,23.1187,22.9889,22.9889,18205.628382582,0
+DYLD.US,D,20220816,000000,22.898,22.9689,22.898,22.9311,19036.752718842,0
+DYLD.US,D,20220817,000000,22.8391,22.879,22.7791,22.8136,17234.314399242,0
+DYLD.US,D,20220818,000000,22.869,22.889,22.8486,22.8486,25642.689160176,0
+DYLD.US,D,20220819,000000,22.6709,22.7092,22.6709,22.6993,9265.534317366,0
+DYLD.US,D,20220822,000000,22.6343,22.6343,22.5794,22.6074,12050.301521148,0
+DYLD.US,D,20220823,000000,22.6094,22.6893,22.6094,22.6279,17293.39432194,0
+DYLD.US,D,20220824,000000,22.5804,22.6044,22.5794,22.5944,8012.839685244,0
+DYLD.US,D,20220825,000000,22.6693,22.6893,22.6094,22.6824,37017.076311474,0
+DYLD.US,D,20220826,000000,22.6793,22.6793,22.6069,22.6069,16979.970325254,0
+DYLD.US,D,20220829,000000,22.5259,22.5295,22.4995,22.5095,9806.265813246,0
+DYLD.US,D,20220830,000000,22.4706,22.5295,22.4697,22.5214,7494.137991048,0
+DYLD.US,D,20220831,000000,22.5495,22.5495,22.4146,22.4246,11541.613373172,0
+DYLD.US,D,20220901,000000,22.3148,22.3366,22.2698,22.3366,8167.048297032,0
+DYLD.US,D,20220902,000000,22.4496,22.4496,22.3597,22.3597,4410.96710991,0
+DYLD.US,D,20220906,000000,22.2998,22.2998,22.1918,22.1918,7429.049940618,0
+DYLD.US,D,20220907,000000,22.2399,22.3797,22.2399,22.3689,18368.849185968,0
+DYLD.US,D,20220908,000000,22.3747,22.3897,22.3298,22.3402,16168.873081434,0
+DYLD.US,D,20220909,000000,22.4196,22.4246,22.3597,22.3612,3569.82922743,0
+DYLD.US,D,20220912,000000,22.4146,22.4221,22.3367,22.3502,23357.597912772,0
+DYLD.US,D,20220913,000000,22.2389,22.2798,22.2312,22.2549,7321.904996064,0
+DYLD.US,D,20220914,000000,22.2529,22.3198,22.2529,22.2998,16370.145360456,0
+DYLD.US,D,20220915,000000,22.2798,22.3298,22.2199,22.2255,28198.14615552,0
+DYLD.US,D,20220916,000000,22.2349,22.2349,22.1817,22.2255,11618.717679066,0
+DYLD.US,D,20220919,000000,22.14,22.2389,22.14,22.223,7289.86164816,0
+DYLD.US,D,20220920,000000,22.122,22.165,22.1001,22.12,20757.079959438,0
+DYLD.US,D,20220921,000000,22.1001,22.1587,22.1001,22.1464,91121.267892756,0
+DYLD.US,D,20220922,000000,21.995,22.02,21.97,22.006,24405,0
+DYLD.US,D,20220923,000000,21.97,21.97,21.92,21.9496,44421,0
+DYLD.US,D,20220926,000000,21.88,21.9,21.73,21.7484,48278,0
+DYLD.US,D,20220927,000000,21.75,21.75,21.57,21.5814,24254,0
+DYLD.US,D,20220928,000000,21.695,21.82,21.695,21.78,52734,0
+DYLD.US,D,20220929,000000,21.69,21.701,21.625,21.6966,6176,0
+DYLD.US,D,20220930,000000,21.78,21.795,21.69,21.71,22301,0
+DYLD.US,D,20221003,000000,21.85,21.98,21.85,21.89,32298,0
+DYLD.US,D,20221004,000000,22.03,22.03,21.93,21.9708,26541,0
+DYLD.US,D,20221005,000000,21.87,21.89,21.83,21.89,11667,0
+DYLD.US,D,20221006,000000,21.899,21.9,21.86,21.8635,7187,0
+DYLD.US,D,20221007,000000,21.79,21.81,21.745,21.7483,24092,0
+DYLD.US,D,20221010,000000,21.84,21.84,21.61,21.6397,13502,0
+DYLD.US,D,20221011,000000,21.75,21.75,21.59,21.6151,6003,0
+DYLD.US,D,20221012,000000,21.59,21.61,21.565,21.6049,4857,0
+DYLD.US,D,20221013,000000,21.4,21.63,21.4,21.6225,16954,0
+DYLD.US,D,20221014,000000,21.669,21.67,21.5101,21.5148,8236,0
+DYLD.US,D,20221017,000000,21.65,21.65,21.57,21.5753,23294,0
+DYLD.US,D,20221018,000000,21.65,21.66,21.55,21.625,18572,0
+DYLD.US,D,20221019,000000,21.559,21.589,21.4818,21.4943,27166,0
+DYLD.US,D,20221020,000000,21.49,21.51,21.401,21.412,23862,0
+DYLD.US,D,20221021,000000,21.37,21.445,21.37,21.445,1052,0
+DYLD.US,D,20221024,000000,21.431,21.49,21.4099,21.4475,5576,0
+DYLD.US,D,20221025,000000,21.52,21.6,21.52,21.5384,24339,0
+DYLD.US,D,20221026,000000,21.611,21.64,21.58,21.6075,32908,0
+DYLD.US,D,20221027,000000,21.61,21.69,21.61,21.6529,13717,0
+DYLD.US,D,20221028,000000,21.641,21.68,21.64,21.67,4122,0
+DYLD.US,D,20221031,000000,21.65,21.65,21.6,21.6192,12007,0
+DYLD.US,D,20221101,000000,21.74,21.74,21.669,21.7108,9225,0
+DYLD.US,D,20221102,000000,21.71,21.8,21.66,21.6606,7233,0
+DYLD.US,D,20221103,000000,21.55,21.63,21.55,21.6,15687,0
+DYLD.US,D,20221104,000000,21.63,21.6553,21.601,21.6351,9690,0
+DYLD.US,D,20221107,000000,21.5986,21.63,21.585,21.6087,7314,0
+DYLD.US,D,20221108,000000,21.57,21.69,21.57,21.65,14471,0
+DYLD.US,D,20221109,000000,21.61,21.68,21.57,21.6238,47770,0
+DYLD.US,D,20221110,000000,21.925,21.96,21.9001,21.9553,8806,0
+DYLD.US,D,20221111,000000,21.955,22.02,21.955,22.01,4088,0
+DYLD.US,D,20221114,000000,21.9821,22.01,21.965,21.985,11709,0
+DYLD.US,D,20221115,000000,22.0699,22.12,22.05,22.12,13120,0
+DYLD.US,D,20221116,000000,22.15,22.2,22.1299,22.2,9427,0
+DYLD.US,D,20221117,000000,22.099,22.1451,22.0801,22.1451,9381,0
+DYLD.US,D,20221118,000000,22.1584,22.179,22.13,22.15,36030,0
+DYLD.US,D,20221121,000000,22.18,22.18,22.12,22.13,28675,0
+DYLD.US,D,20221122,000000,22.1604,22.22,22.1505,22.212,9840,0
+DYLD.US,D,20221123,000000,22.24,22.31,22.24,22.3085,8754,0
+DYLD.US,D,20221125,000000,22.32,22.33,22.31,22.3265,2718,0
+DYLD.US,D,20221128,000000,22.37,22.37,22.24,22.2537,7102,0
+DYLD.US,D,20221129,000000,22.3,22.3,22.186,22.186,10071,0
+DYLD.US,D,20221130,000000,22.159,22.32,22.1555,22.2997,10434,0
+DYLD.US,D,20221201,000000,22.35,22.4649,22.29,22.4649,20017,0
+DYLD.US,D,20221202,000000,22.39,22.5311,22.378,22.5311,7590,0
+DYLD.US,D,20221205,000000,22.405,22.43,22.39,22.4248,9504,0
+DYLD.US,D,20221206,000000,22.46,22.489,22.4569,22.4629,6902,0
+DYLD.US,D,20221207,000000,22.54,22.62,22.52,22.5885,7295,0
+DYLD.US,D,20221208,000000,22.58,22.6,22.5555,22.5624,1982,0
+DYLD.US,D,20221209,000000,22.515,22.5206,22.5,22.505,4799,0
+DYLD.US,D,20221212,000000,22.58,22.58,22.46,22.4604,43365,0
+DYLD.US,D,20221213,000000,22.67,22.6894,22.5799,22.5799,17138,0
+DYLD.US,D,20221214,000000,22.571,22.6,22.51,22.598,9410,0
+DYLD.US,D,20221215,000000,22.57,22.6,22.5699,22.5847,13042,0
+DYLD.US,D,20221216,000000,22.499,22.6,22.499,22.5383,46781,0
+DYLD.US,D,20221219,000000,22.465,22.465,22.41,22.415,8485,0
+DYLD.US,D,20221220,000000,22.3,22.32,22.3,22.315,20907,0
+DYLD.US,D,20221221,000000,22.27,22.29,22.265,22.2651,6642,0
+DYLD.US,D,20221222,000000,22.2829,22.305,22.2829,22.2995,60529,0
+DYLD.US,D,20221223,000000,22.22,22.27,22.22,22.25,29311,0
+DYLD.US,D,20221227,000000,22.1704,22.18,22.1075,22.11,32530,0
+DYLD.US,D,20221228,000000,22.17,22.17,22.08,22.08,23109,0
+DYLD.US,D,20221229,000000,22.12,22.16,22.115,22.16,16483,0
+DYLD.US,D,20221230,000000,22.13,22.48,22.05,22.0767,74569,0
+DYLD.US,D,20230103,000000,22.21,22.21,22.13,22.1447,12443,0
+DYLD.US,D,20230104,000000,22.23,22.24,22.185,22.24,13378,0
+DYLD.US,D,20230105,000000,22.18,22.24,22.18,22.2219,4842,0
+DYLD.US,D,20230106,000000,22.26,22.42,22.26,22.4171,18686,0
+DYLD.US,D,20230109,000000,22.4498,22.51,22.4392,22.47,42307,0
+DYLD.US,D,20230110,000000,22.44,22.44,22.36,22.4253,20047,0
+DYLD.US,D,20230111,000000,22.5239,22.5292,22.47,22.5292,12424,0
+DYLD.US,D,20230112,000000,22.569,22.67,22.525,22.67,10157,0
+DYLD.US,D,20230113,000000,22.64,22.64,22.6199,22.63,6578,0
+DYLD.US,D,20230117,000000,22.59,22.6199,22.59,22.5901,16300,0
+DYLD.US,D,20230118,000000,22.77,22.7883,22.56,22.7295,29712,0
+DYLD.US,D,20230119,000000,22.6812,22.74,22.67,22.6919,63388,0
+DYLD.US,D,20230120,000000,22.61,22.685,22.5805,22.63,34791,0
+DYLD.US,D,20230123,000000,22.59,22.6134,22.5808,22.6,9501,0
+DYLD.US,D,20230124,000000,22.6,22.67,22.57,22.67,23197,0
+DYLD.US,D,20230125,000000,22.63,22.67,22.61,22.67,42575,0
+DYLD.US,D,20230126,000000,22.68,22.719,22.6531,22.6701,19109,0
+DYLD.US,D,20230127,000000,22.62,22.62,22.5999,22.62,14378,0
+DYLD.US,D,20230130,000000,22.6182,22.6182,22.561,22.57,5164,0
+DYLD.US,D,20230131,000000,22.63,22.646,22.585,22.646,6194,0
+DYLD.US,D,20230201,000000,22.66,22.85,22.64,22.77,20539,0
+DYLD.US,D,20230202,000000,22.86,22.86,22.7799,22.79,17778,0
+DYLD.US,D,20230203,000000,22.63,22.71,22.63,22.66,48218,0
+DYLD.US,D,20230206,000000,22.62,22.62,22.5575,22.5575,13360,0
+DYLD.US,D,20230207,000000,22.535,22.57,22.51,22.5301,5523,0
+DYLD.US,D,20230208,000000,22.5168,22.585,22.5,22.585,36579,0
+DYLD.US,D,20230209,000000,22.58,22.59,22.44,22.4401,20240,0
+DYLD.US,D,20230210,000000,22.42,22.42,22.37,22.37,7234,0
+DYLD.US,D,20230213,000000,22.36,22.41,22.36,22.3999,13421,0
+DYLD.US,D,20230214,000000,22.39,22.42,22.315,22.3899,12186,0
+DYLD.US,D,20230215,000000,22.369,22.37,22.3101,22.35,17900,0
+DYLD.US,D,20230216,000000,22.26,22.3,22.26,22.27,19923,0
+DYLD.US,D,20230217,000000,22.24,22.31,22.22,22.3087,10623,0
+DYLD.US,D,20230221,000000,22.1606,22.2,22.1496,22.16,11822,0
+DYLD.US,D,20230222,000000,22.19,22.215,22.175,22.175,7799,0
+DYLD.US,D,20230223,000000,22.22,22.27,22.21,22.27,18850,0
+DYLD.US,D,20230224,000000,22.15,22.1534,22.115,22.1481,28606,0
+DYLD.US,D,20230227,000000,22.165,22.23,22.13,22.14,22097,0
+DYLD.US,D,20230228,000000,22.07,22.14,22.07,22.14,17734,0
+DYLD.US,D,20230301,000000,22.105,22.11,22.05,22.08,47382,0
+DYLD.US,D,20230302,000000,22.03,22.09,22.0147,22.09,14412,0
+DYLD.US,D,20230303,000000,22.18,22.329,22.149,22.2261,14223,0
+DYLD.US,D,20230306,000000,22.26,22.26,22.19,22.2,39167,0
+DYLD.US,D,20230307,000000,22.191,22.199,22.1494,22.1494,11972,0
+DYLD.US,D,20230308,000000,22.19,22.19,22.1148,22.1156,2649,0
+DYLD.US,D,20230309,000000,22.16,22.17,22.1,22.131,12822,0
+DYLD.US,D,20230310,000000,22.26,22.29,22.221,22.2853,17990,0
+DYLD.US,D,20230313,000000,22.35,22.4278,22.3,22.33,16791,0
+DYLD.US,D,20230314,000000,22.33,22.37,22.2928,22.2941,9670,0
+DYLD.US,D,20230315,000000,22.41,22.4693,22.34,22.4085,12035,0
+DYLD.US,D,20230316,000000,22.46,22.46,22.38,22.4123,10599,0
+DYLD.US,D,20230317,000000,22.4919,22.52,22.48,22.4844,13439,0
+DYLD.US,D,20230320,000000,22.4509,22.49,22.44,22.4423,14212,0
+DYLD.US,D,20230321,000000,22.48,22.499,22.454,22.4861,15648,0
+DYLD.US,D,20230322,000000,22.54,22.62,22.45,22.565,27204,0
+DYLD.US,D,20230323,000000,22.53,22.6,22.53,22.5951,10635,0
+DYLD.US,D,20230324,000000,22.63,22.64,22.6,22.6209,15459,0
+DYLD.US,D,20230327,000000,22.46,22.5,22.4277,22.4277,10103,0
+DYLD.US,D,20230328,000000,22.41,22.4299,22.38,22.4101,30854,0
+DYLD.US,D,20230329,000000,22.39,22.459,22.38,22.457,17261,0
+DYLD.US,D,20230330,000000,22.48,22.5,22.471,22.48,6044,0
+DYLD.US,D,20230331,000000,22.53,22.54,22.52,22.5358,19084,0
+DYLD.US,D,20230403,000000,22.57,22.6435,22.5599,22.6403,18637,0
+DYLD.US,D,20230404,000000,22.585,22.6649,22.585,22.6649,3704,0
+DYLD.US,D,20230405,000000,22.68,22.7081,22.675,22.7049,5594,0
+DYLD.US,D,20230406,000000,22.69,22.72,22.68,22.68,8252,0
+DYLD.US,D,20230410,000000,22.62,22.64,22.58,22.63,12566,0
+DYLD.US,D,20230411,000000,22.62,22.65,22.62,22.6447,13992,0
+DYLD.US,D,20230412,000000,22.669,22.7637,22.6007,22.6149,15967,0
+DYLD.US,D,20230413,000000,22.64,22.65,22.59,22.6448,22079,0
+DYLD.US,D,20230414,000000,22.59,22.601,22.57,22.595,13237,0
+DYLD.US,D,20230417,000000,22.57,22.57,22.51,22.5257,13987,0
+DYLD.US,D,20230418,000000,22.57,22.58,22.55,22.565,9588,0
+DYLD.US,D,20230419,000000,22.521,22.53,22.5,22.5058,24071,0
+DYLD.US,D,20230420,000000,22.54,22.56,22.54,22.555,25413,0
+DYLD.US,D,20230421,000000,22.57,22.59,22.53,22.555,5955,0
+DYLD.US,D,20230424,000000,22.609,22.61,22.59,22.6088,10248,0
+DYLD.US,D,20230425,000000,22.66,22.6801,22.651,22.662,12875,0
+DYLD.US,D,20230426,000000,22.6599,22.6599,22.59,22.605,5300,0
+DYLD.US,D,20230427,000000,22.52,22.52,22.41,22.5,11859,0
+DYLD.US,D,20230428,000000,22.56,22.585,22.5598,22.5669,4426,0
+DYLD.US,D,20230501,000000,22.48,22.48,22.395,22.405,14280,0
+DYLD.US,D,20230502,000000,22.44,22.5102,22.44,22.4955,9590,0
+DYLD.US,D,20230503,000000,22.57,22.58,22.5201,22.5257,7705,0
+DYLD.US,D,20230504,000000,22.529,22.555,22.529,22.535,7955,0
+DYLD.US,D,20230505,000000,22.49,22.51,22.48,22.4998,7422,0
+DYLD.US,D,20230508,000000,22.42,22.43,22.41,22.4213,8469,0
+DYLD.US,D,20230509,000000,22.43,22.46,22.4199,22.4199,7943,0
+DYLD.US,D,20230510,000000,22.48,22.4995,22.48,22.495,15589,0
+DYLD.US,D,20230511,000000,22.559,22.57,22.5499,22.552,4697,0
+DYLD.US,D,20230512,000000,22.56,22.56,22.44,22.4899,42680,0
+DYLD.US,D,20230515,000000,22.42,22.4458,22.42,22.4335,13333,0
+DYLD.US,D,20230516,000000,22.38,22.398,22.37,22.377,6195,0
+DYLD.US,D,20230517,000000,22.4,22.4005,22.37,22.3721,13264,0
+DYLD.US,D,20230518,000000,22.335,22.36,22.325,22.325,8998,0
+DYLD.US,D,20230519,000000,22.39,22.39,22.31,22.315,14626,0
+DYLD.US,D,20230522,000000,22.331,22.35,22.31,22.3293,15309,0
+DYLD.US,D,20230523,000000,22.33,22.359,22.305,22.334,13183,0
+DYLD.US,D,20230524,000000,22.325,22.3346,22.295,22.2952,6984,0
+DYLD.US,D,20230525,000000,22.309,22.309,22.25,22.2629,18935,0
+DYLD.US,D,20230526,000000,22.212,22.25,22.212,22.245,10175,0
+DYLD.US,D,20230530,000000,22.29,22.33,22.29,22.3262,8380,0
+DYLD.US,D,20230531,000000,22.39,22.39,22.3201,22.3634,15206,0
+DYLD.US,D,20230601,000000,22.411,22.42,22.39,22.403,14460,0
+DYLD.US,D,20230602,000000,22.4,22.4,22.37,22.3799,18744,0
+DYLD.US,D,20230605,000000,22.35,22.39,22.35,22.3598,41850,0
+DYLD.US,D,20230606,000000,22.34,22.43,22.33,22.37,18346,0
+DYLD.US,D,20230607,000000,22.31,22.32,22.27,22.28,56712,0
+DYLD.US,D,20230608,000000,22.301,22.35,22.3,22.3433,5131,0
+DYLD.US,D,20230609,000000,22.33,22.335,22.22,22.3188,23741,0
+DYLD.US,D,20230612,000000,22.33,22.3353,22.29,22.3353,17673,0
+DYLD.US,D,20230613,000000,22.349,22.349,22.29,22.295,7063,0
+DYLD.US,D,20230614,000000,22.35,22.35,22.3,22.3153,33206,0
+DYLD.US,D,20230615,000000,22.39,22.44,22.3844,22.4351,14367,0
+DYLD.US,D,20230616,000000,22.4001,22.43,22.4001,22.425,7620,0
+DYLD.US,D,20230620,000000,22.46,22.47,22.45,22.4666,18253,0
+DYLD.US,D,20230621,000000,22.4,22.46,22.39,22.445,15250,0
+DYLD.US,D,20230622,000000,22.41,22.43,22.37,22.385,29742,0
+DYLD.US,D,20230623,000000,22.4,22.4,22.35,22.365,18245,0
+DYLD.US,D,20230626,000000,22.375,22.4,22.365,22.3735,14794,0
+DYLD.US,D,20230627,000000,22.3985,22.3985,22.3441,22.3549,16898,0
+DYLD.US,D,20230628,000000,22.37,22.41,22.36,22.41,13929,0
+DYLD.US,D,20230629,000000,22.32,22.33,22.305,22.3266,7146,0
+DYLD.US,D,20230630,000000,22.35,22.46,22.35,22.4025,14972,0
+DYLD.US,D,20230703,000000,22.44,22.45,22.3893,22.3893,14509,0
+DYLD.US,D,20230705,000000,22.39,22.39,22.3,22.305,15845,0
+DYLD.US,D,20230706,000000,22.29,22.29,22.1798,22.21,73819,0
+DYLD.US,D,20230707,000000,22.2157,22.3,22.19,22.1957,27513,0
+DYLD.US,D,20230710,000000,22.2,22.26,22.2,22.26,34715,0
+DYLD.US,D,20230711,000000,22.35,22.35,22.27,22.285,14084,0
+DYLD.US,D,20230712,000000,22.385,22.4,22.3701,22.4,17836,0
+DYLD.US,D,20230713,000000,22.45,22.475,22.43,22.47,10556,0
+DYLD.US,D,20230714,000000,22.457,22.47,22.3781,22.3781,21294,0
+DYLD.US,D,20230717,000000,22.37,22.41,22.37,22.4,58738,0
+DYLD.US,D,20230718,000000,22.43,22.449,22.41,22.4208,8052,0
+DYLD.US,D,20230719,000000,22.45,22.5,22.44,22.4805,17694,0
+DYLD.US,D,20230720,000000,22.43,22.43,22.39,22.4003,18668,0
+DYLD.US,D,20230721,000000,22.44,22.44,22.42,22.435,4430,0
+DYLD.US,D,20230724,000000,22.47,22.47,22.42,22.425,16820,0
+DYLD.US,D,20230725,000000,22.39,22.43,22.39,22.4049,21834,0
+DYLD.US,D,20230726,000000,22.44,22.46,22.41,22.46,19460,0
+DYLD.US,D,20230727,000000,22.37,22.38,22.27,22.28,23284,0
+DYLD.US,D,20230728,000000,22.33,22.35,22.33,22.3366,7824,0
+DYLD.US,D,20230731,000000,22.4,22.4,22.34,22.3699,61381,0
+DYLD.US,D,20230801,000000,22.3,22.3001,22.26,22.2699,22520,0
+DYLD.US,D,20230802,000000,22.21,22.22,22.1899,22.21,16962,0
+DYLD.US,D,20230803,000000,22.11,22.12,22.091,22.115,12229,0
+DYLD.US,D,20230804,000000,22.18,22.24,22.16,22.2349,13479,0
+DYLD.US,D,20230807,000000,22.21,22.22,22.19,22.2046,9867,0
+DYLD.US,D,20230808,000000,22.255,22.26,22.2201,22.24,32867,0
+DYLD.US,D,20230809,000000,22.26,22.26,22.24,22.25,13342,0
+DYLD.US,D,20230810,000000,22.27,22.2701,22.18,22.184,14866,0
+DYLD.US,D,20230811,000000,22.145,22.17,22.14,22.15,11852,0
+DYLD.US,D,20230814,000000,22.1268,22.17,22.1268,22.1442,12776,0
+DYLD.US,D,20230815,000000,22.1291,22.1299,22.09,22.0957,9493,0
+DYLD.US,D,20230816,000000,22.08,22.11,22.03,22.045,9199,0
+DYLD.US,D,20230817,000000,22.03,22.041,21.99,22.0251,19785,0
+DYLD.US,D,20230818,000000,22.0236,22.08,22.0236,22.07,10799,0
+DYLD.US,D,20230821,000000,22.01,22.019,21.98,22.0132,11429,0
+DYLD.US,D,20230822,000000,22.03,22.05,22.011,22.035,19775,0
+DYLD.US,D,20230823,000000,22.13,22.14,22.13,22.14,14357,0
+DYLD.US,D,20230824,000000,22.14,22.17,22.14,22.1566,7788,0
+DYLD.US,D,20230825,000000,22.05,22.0933,22.05,22.09,21703,0
+DYLD.US,D,20230828,000000,22.12,22.135,22.115,22.1311,3813,0
+DYLD.US,D,20230829,000000,22.13,22.2087,22.13,22.2047,9720,0
+DYLD.US,D,20230830,000000,22.23,22.23,22.19,22.21,43281,0
+DYLD.US,D,20230831,000000,22.21,22.26,22.1888,22.2156,193966,0
+DYLD.US,D,20230901,000000,22.19,22.19,22.131,22.14,14459,0
+DYLD.US,D,20230905,000000,22.12,22.12,22.0651,22.0651,7200,0
+DYLD.US,D,20230906,000000,22.07,22.08,22.04,22.0449,8933,0
+DYLD.US,D,20230907,000000,22.075,22.1,22.07,22.1,38431,0
+DYLD.US,D,20230908,000000,22.14,22.15,22.1111,22.1217,7127,0
+DYLD.US,D,20230911,000000,22.106,22.1176,22.09,22.1,4221,0
+DYLD.US,D,20230912,000000,22.09,22.095,22.02,22.095,21877,0
+DYLD.US,D,20230913,000000,22.06,22.11,22.06,22.105,7734,0
+DYLD.US,D,20230914,000000,22.11,22.11,22.1,22.105,8887,0
+DYLD.US,D,20230915,000000,22.11,22.11,22.065,22.085,3066,0
+DYLD.US,D,20230918,000000,22.08,22.11,22.08,22.11,4183,0
+DYLD.US,D,20230919,000000,22.08,22.1,22,22.0605,353506,0
+DYLD.US,D,20230920,000000,22.11,22.12,22.08,22.085,114024,0
+DYLD.US,D,20230921,000000,22.0083,22.0083,21.984,21.9903,29844,0
+DYLD.US,D,20230922,000000,21.95,21.9961,21.86,21.985,198532,0
+DYLD.US,D,20230925,000000,21.9,21.95,21.8901,21.903,26346,0
+DYLD.US,D,20230926,000000,21.9,21.9,21.84,21.845,39615,0
+DYLD.US,D,20230927,000000,21.93,21.93,21.78,21.785,42663,0
+DYLD.US,D,20230928,000000,21.79,21.83,21.75,21.825,31350,0
+DYLD.US,D,20230929,000000,21.88,21.9,21.78,21.785,66313,0
+DYLD.US,D,20231002,000000,21.78,21.78,21.71,21.7149,14272,0
+DYLD.US,D,20231003,000000,21.7,21.7,21.5904,21.595,20155,0
+DYLD.US,D,20231004,000000,21.674,21.72,21.6311,21.72,34721,0
+DYLD.US,D,20231005,000000,21.74,21.74,21.68,21.685,5404,0
+DYLD.US,D,20231006,000000,21.591,21.68,21.5901,21.6616,11634,0
+DYLD.US,D,20231009,000000,21.7017,21.76,21.7017,21.7443,26650,0
+DYLD.US,D,20231010,000000,21.72,21.81,21.72,21.795,67962,0
+DYLD.US,D,20231011,000000,21.85,21.87,21.8039,21.83,42746,0
+DYLD.US,D,20231012,000000,21.9,21.9,21.7487,21.79,27606,0
+DYLD.US,D,20231013,000000,21.83,21.84,21.79,21.79,23808,0
+DYLD.US,D,20231016,000000,21.765,21.82,21.74,21.77,18001,0
+DYLD.US,D,20231017,000000,21.6432,21.66,21.63,21.635,19142,0
+DYLD.US,D,20231018,000000,21.61,21.6275,21.56,21.56,7123,0
+DYLD.US,D,20231019,000000,21.58,21.58,21.51,21.5249,60593,0
+DYLD.US,D,20231020,000000,21.53,21.57,21.53,21.565,3935,0
+DYLD.US,D,20231023,000000,21.52,21.67,21.51,21.62,17065,0
+DYLD.US,D,20231024,000000,21.663,21.69,21.6602,21.686,3278,0
+DYLD.US,D,20231025,000000,21.59,21.64,21.58,21.6,16292,0
+DYLD.US,D,20231026,000000,21.61,21.69,21.61,21.67,11720,0
+DYLD.US,D,20231027,000000,21.61,21.61,21.5513,21.588,10047,0
+DYLD.US,D,20231030,000000,21.5521,21.5748,21.54,21.5587,6882,0
+DYLD.US,D,20231031,000000,21.56,21.6079,21.54,21.54,16150,0
+DYLD.US,D,20231101,000000,21.68,21.7,21.63,21.6924,17354,0
+DYLD.US,D,20231102,000000,21.81,21.83,21.77,21.83,61015,0
+DYLD.US,D,20231103,000000,21.9026,21.92,21.85,21.855,7150,0
+DYLD.US,D,20231106,000000,21.85,21.8636,21.79,21.82,17164,0
+DYLD.US,D,20231107,000000,21.87,21.87,21.855,21.865,506181,0
+DYLD.US,D,20231108,000000,21.92,21.93,21.91,21.9249,15947,0
+DYLD.US,D,20231109,000000,21.92,21.9268,21.8336,21.835,12128,0
+DYLD.US,D,20231110,000000,21.9,21.9,21.88,21.885,11480,0
+DYLD.US,D,20231113,000000,21.8699,21.9042,21.86,21.89,17650,0
+DYLD.US,D,20231114,000000,22.0699,22.0899,22.0501,22.065,21211,0
+DYLD.US,D,20231115,000000,22.02,22.02,21.985,22.01,31497,0
+DYLD.US,D,20231116,000000,22.0526,22.1,22.04,22.0899,7996,0
+DYLD.US,D,20231117,000000,22.12,22.1314,22.1,22.12,14160,0
+DYLD.US,D,20231120,000000,22.13,22.1668,22.1,22.1668,5823,0
+DYLD.US,D,20231121,000000,22.24,22.24,22.14,22.1634,11594,0
+DYLD.US,D,20231122,000000,22.18,22.205,22.16,22.205,9334,0
+DYLD.US,D,20231124,000000,22.16,22.18,22.16,22.17,5298,0
+DYLD.US,D,20231127,000000,22.25,22.25,22.19,22.2479,5974,0
+DYLD.US,D,20231128,000000,22.22,22.292,22.22,22.292,9534,0
+DYLD.US,D,20231129,000000,22.3925,22.3925,22.31,22.3739,27997,0
+DYLD.US,D,20231130,000000,22.34,22.35,22.3082,22.315,9758,0
+DYLD.US,D,20231201,000000,22.36,22.47,22.355,22.4531,5108,0
+DYLD.US,D,20231204,000000,22.33,22.36,22.3,22.34,8024,0
+DYLD.US,D,20231205,000000,22.4699,22.49,22.45,22.4799,10801,0
+DYLD.US,D,20231206,000000,22.5025,22.55,22.4988,22.51,8232,0
+DYLD.US,D,20231207,000000,22.5095,22.55,22.5095,22.5176,7630,0
+DYLD.US,D,20231208,000000,22.5,22.5,22.4585,22.475,10911,0
+DYLD.US,D,20231211,000000,22.49,22.49,22.4301,22.4749,29640,0
+DYLD.US,D,20231212,000000,22.46,22.54,22.46,22.525,18904,0
+DYLD.US,D,20231213,000000,22.58,22.715,22.56,22.715,9480,0
+DYLD.US,D,20231214,000000,22.8335,22.88,22.8,22.8435,4684,0
+DYLD.US,D,20231215,000000,22.87,22.87,22.77,22.7997,7642,0
+DYLD.US,D,20231218,000000,22.76,22.78,22.74,22.765,5057,0
+DYLD.US,D,20231219,000000,22.784,22.81,22.77,22.7849,6797,0
+DYLD.US,D,20231220,000000,22.6574,22.6574,22.6131,22.63,94800,0
+DYLD.US,D,20231221,000000,22.6534,22.68,22.52,22.61,44545,0
+DYLD.US,D,20231222,000000,22.68,22.68,22.61,22.64,13694,0
+DYLD.US,D,20231226,000000,22.67,22.67,22.62,22.6511,3176,0
+DYLD.US,D,20231227,000000,22.6995,22.76,22.6701,22.7359,9272,0
+DYLD.US,D,20231228,000000,22.7271,22.7281,22.6764,22.7,26534,0
+DYLD.US,D,20231229,000000,22.6932,22.72,22.66,22.67,4969,0
+DYLD.US,D,20240102,000000,22.59,22.62,22.57,22.592,5874,0
+DYLD.US,D,20240103,000000,22.54,22.56,22.5098,22.5584,9515,0
+DYLD.US,D,20240104,000000,22.53,22.55,22.5016,22.52,7691,0
+DYLD.US,D,20240105,000000,22.48,22.572,22.48,22.5083,5459,0
+DYLD.US,D,20240108,000000,22.5201,22.61,22.5201,22.5776,9624,0
+DYLD.US,D,20240109,000000,22.55,22.615,22.55,22.615,5094,0
+DYLD.US,D,20240110,000000,22.6399,22.6399,22.61,22.61,5229,0
+DYLD.US,D,20240111,000000,22.61,22.67,22.58,22.6621,11501,0
+DYLD.US,D,20240112,000000,22.69,22.7059,22.6659,22.681,10504,0
+DYLD.US,D,20240116,000000,22.6,22.6,22.5609,22.58,10241,0
+DYLD.US,D,20240117,000000,22.53,22.5437,22.51,22.5437,3842,0
+DYLD.US,D,20240118,000000,22.5671,22.5671,22.5307,22.5452,7297,0
+DYLD.US,D,20240119,000000,22.5319,22.56,22.5,22.555,8548,0
+DYLD.US,D,20240122,000000,22.59,22.63,22.58,22.5928,7607,0
+DYLD.US,D,20240123,000000,22.5679,22.57,22.53,22.563,8798,0
+DYLD.US,D,20240124,000000,22.5701,22.5744,22.54,22.555,2839,0
+DYLD.US,D,20240125,000000,22.615,22.65,22.61,22.6332,7230,0
+DYLD.US,D,20240126,000000,22.6,22.61,22.58,22.595,4146,0
+DYLD.US,D,20240129,000000,22.61,22.66,22.6,22.635,8655,0
+DYLD.US,D,20240130,000000,22.64,22.65,22.59,22.6377,9380,0
+DYLD.US,D,20240131,000000,22.719,22.719,22.6334,22.6354,4523,0
+DYLD.US,D,20240201,000000,22.71,22.76,22.71,22.7303,7717,0
+DYLD.US,D,20240202,000000,22.6241,22.655,22.62,22.655,6855,0
+DYLD.US,D,20240205,000000,22.6,22.6,22.53,22.5699,3996,0
+DYLD.US,D,20240206,000000,22.57,22.65,22.49,22.605,60421,0
+DYLD.US,D,20240207,000000,22.6196,22.628,22.5926,22.6099,4334,0
+DYLD.US,D,20240208,000000,22.57,22.5955,22.56,22.575,6396,0
+DYLD.US,D,20240209,000000,22.541,22.58,22.541,22.5653,8477,0
+DYLD.US,D,20240212,000000,22.5658,22.57,22.54,22.555,5527,0
+DYLD.US,D,20240213,000000,22.47,22.4788,22.43,22.445,6676,0
+DYLD.US,D,20240214,000000,22.48,22.49,22.47,22.4886,9699,0
+DYLD.US,D,20240215,000000,22.531,22.55,22.53,22.54,7637,0
+DYLD.US,D,20240216,000000,22.52,22.52,22.5,22.511,8503,0
+DYLD.US,D,20240220,000000,22.55,22.57,22.52,22.5354,25962,0
+DYLD.US,D,20240221,000000,22.545,22.56,22.5,22.53,12129,0
+DYLD.US,D,20240222,000000,22.57,22.58,22.53,22.54,11859,0
+DYLD.US,D,20240223,000000,22.53,22.53,22.48,22.495,11096,0
+DYLD.US,D,20240226,000000,22.4701,22.48,22.44,22.465,8157,0
+DYLD.US,D,20240227,000000,22.4756,22.4756,22.44,22.455,4226,0
+DYLD.US,D,20240228,000000,22.445,22.46,22.43,22.4461,4021,0
+DYLD.US,D,20240229,000000,22.43,22.51,22.43,22.4698,9628,0
+DYLD.US,D,20240301,000000,22.44,22.5399,22.44,22.5229,2535,0
+DYLD.US,D,20240304,000000,22.54,22.55,22.51,22.53,3252,0
+DYLD.US,D,20240305,000000,22.54,22.58,22.53,22.55,5414,0
+DYLD.US,D,20240306,000000,22.52,22.6002,22.52,22.5904,2783,0
+DYLD.US,D,20240307,000000,22.61,22.6198,22.56,22.585,12877,0
+DYLD.US,D,20240308,000000,22.64,22.64,22.6,22.62,6539,0
+DYLD.US,D,20240311,000000,22.63,22.63,22.62,22.62,2682,0
+DYLD.US,D,20240312,000000,22.6168,22.63,22.6,22.6,3656,0
+DYLD.US,D,20240313,000000,22.61,22.62,22.59,22.6013,4980,0
+DYLD.US,D,20240314,000000,22.54,22.54,22.51,22.525,2615,0
+DYLD.US,D,20240315,000000,22.56,22.56,22.51,22.515,4888,0
+DYLD.US,D,20240318,000000,22.5694,22.5694,22.47,22.51,11923,0
+DYLD.US,D,20240319,000000,22.555,22.5632,22.5402,22.5541,8889,0
+DYLD.US,D,20240320,000000,22.56,22.5999,22.55,22.585,5413,0
+DYLD.US,D,20240321,000000,22.65,22.65,22.59,22.6,12024,0
+DYLD.US,D,20240322,000000,22.67,22.67,22.63,22.63,5241,0
+DYLD.US,D,20240325,000000,22.62,22.62,22.58,22.605,6762,0
+DYLD.US,D,20240326,000000,22.59,22.614,22.58,22.6022,4832,0
+DYLD.US,D,20240327,000000,22.53,22.58,22.53,22.57,15897,0
+DYLD.US,D,20240328,000000,22.59,22.59,22.55,22.55,6806,0
+DYLD.US,D,20240401,000000,22.52,22.53,22.47,22.47,29131,0
+DYLD.US,D,20240402,000000,22.47,22.47,22.426,22.455,14663,0
+DYLD.US,D,20240403,000000,22.4213,22.48,22.4213,22.475,30194,0
+DYLD.US,D,20240404,000000,22.52,22.52,22.46,22.476,9311,0
+DYLD.US,D,20240405,000000,22.43,22.4699,22.26,22.26,11394,0
+DYLD.US,D,20240408,000000,22.448,22.46,22.4411,22.455,11377,0
+DYLD.US,D,20240409,000000,22.51,22.5162,22.49,22.5136,3714,0
+DYLD.US,D,20240410,000000,22.4,22.414,22.35,22.365,14899,0
+DYLD.US,D,20240411,000000,22.4,22.4048,22.33,22.3691,8018,0
+DYLD.US,D,20240412,000000,22.38,22.385,22.35,22.375,27702,0
+DYLD.US,D,20240415,000000,22.2967,22.31,22.25,22.2714,15424,0
+DYLD.US,D,20240416,000000,22.23,22.24,22.2,22.2381,6830,0
+DYLD.US,D,20240417,000000,22.31,22.31,22.27,22.27,14454,0
+DYLD.US,D,20240418,000000,22.2701,22.3,22.26,22.28,25518,0
+DYLD.US,D,20240419,000000,22.3,22.32,22.28,22.3069,6593,0
+DYLD.US,D,20240422,000000,22.3001,22.36,22.29,22.34,6969,0
+DYLD.US,D,20240423,000000,22.39,22.4,22.36,22.36,4541,0
+DYLD.US,D,20240424,000000,22.34,22.34,22.31,22.335,5259,0
+DYLD.US,D,20240425,000000,22.3199,22.3299,22.305,22.32,3890,0
+DYLD.US,D,20240426,000000,22.2798,22.29,22.27,22.28,1642,0
+DYLD.US,D,20240429,000000,22.3019,22.3376,22.3,22.32,4456,0
+DYLD.US,D,20240430,000000,22.3,22.3,22.26,22.26,3148,0
+DYLD.US,D,20240501,000000,22.31,22.35,22.2701,22.3148,3586,0
+DYLD.US,D,20240502,000000,22.33,22.4,22.32,22.38,8863,0
+DYLD.US,D,20240503,000000,22.44,22.48,22.44,22.4605,13211,0
+DYLD.US,D,20240506,000000,22.49,22.5,22.4684,22.4709,9253,0
+DYLD.US,D,20240507,000000,22.48,22.52,22.46,22.4775,10566,0
+DYLD.US,D,20240508,000000,22.46,22.465,22.44,22.45,32774,0
+DYLD.US,D,20240509,000000,22.46,22.4997,22.45,22.4951,19318,0
+DYLD.US,D,20240510,000000,22.458,22.48,22.43,22.44,19352,0
+DYLD.US,D,20240513,000000,22.49,22.49,22.44,22.4448,3314,0
+DYLD.US,D,20240514,000000,22.48,22.53,22.4671,22.475,6675,0
+DYLD.US,D,20240515,000000,22.54,22.57,22.5305,22.57,4589,0
+DYLD.US,D,20240516,000000,22.5477,22.57,22.53,22.5439,9729,0
+DYLD.US,D,20240517,000000,22.51,22.5303,22.51,22.5275,8453,0
+DYLD.US,D,20240520,000000,22.51,22.52,22.51,22.515,5432,0
+DYLD.US,D,20240521,000000,22.57,22.57,22.5249,22.5249,3365,0
+DYLD.US,D,20240522,000000,22.51,22.515,22.5,22.512,15035,0
+DYLD.US,D,20240523,000000,22.482,22.4832,22.46,22.4729,8154,0
+DYLD.US,D,20240524,000000,22.43,22.43,22.4,22.425,3844,0
+DYLD.US,D,20240528,000000,22.4054,22.4136,22.34,22.34,4467,0
+DYLD.US,D,20240529,000000,22.3,22.35,22.27,22.29,7686,0
+DYLD.US,D,20240530,000000,22.366,22.4,22.36,22.385,4053,0
+DYLD.US,D,20240531,000000,22.43,22.45,22.41,22.4338,5400,0
+DYLD.US,D,20240603,000000,22.48,22.5,22.44,22.4881,4484,0
+DYLD.US,D,20240604,000000,22.49,22.53,22.49,22.51,5318,0
+DYLD.US,D,20240605,000000,22.52,22.55,22.4858,22.55,10825,0
+DYLD.US,D,20240606,000000,22.56,22.56,22.53,22.53,5203,0
+DYLD.US,D,20240607,000000,22.466,22.49,22.46,22.4702,9104,0
+DYLD.US,D,20240610,000000,22.4548,22.48,22.45,22.465,4564,0
+DYLD.US,D,20240611,000000,22.45,22.4855,22.45,22.4855,3132,0
+DYLD.US,D,20240612,000000,22.58,22.62,22.5306,22.54,3870,0
+DYLD.US,D,20240613,000000,22.56,22.61,22.56,22.58,12717,0
+DYLD.US,D,20240614,000000,22.6,22.6,22.54,22.6,5304,0
+DYLD.US,D,20240617,000000,22.55,22.57,22.52,22.5468,2514,0
+DYLD.US,D,20240618,000000,22.56,22.58,22.55,22.575,13407,0
+DYLD.US,D,20240620,000000,22.55,22.57,22.53,22.545,7417,0
+DYLD.US,D,20240621,000000,22.59,22.59,22.5581,22.5699,6571,0
+DYLD.US,D,20240624,000000,22.58,22.61,22.57,22.57,4524,0
+DYLD.US,D,20240625,000000,22.54,22.54,22.5,22.505,6219,0
+DYLD.US,D,20240626,000000,22.468,22.468,22.45,22.4595,3740,0
+DYLD.US,D,20240627,000000,22.4805,22.5,22.4706,22.5,4482,0
+DYLD.US,D,20240628,000000,22.49,22.51,22.4405,22.4405,6750,0
+DYLD.US,D,20240701,000000,22.44,22.45,22.405,22.4212,7812,0
+DYLD.US,D,20240702,000000,22.42,22.47,22.4148,22.47,7857,0
+DYLD.US,D,20240703,000000,22.4807,22.51,22.4807,22.51,3705,0
+DYLD.US,D,20240705,000000,22.55,22.5695,22.54,22.56,11803,0
+DYLD.US,D,20240708,000000,22.58,22.59,22.546,22.5726,7129,0
+DYLD.US,D,20240709,000000,22.55,22.55,22.53,22.535,18714,0
+DYLD.US,D,20240710,000000,22.57,22.57,22.54,22.56,15414,0
+DYLD.US,D,20240711,000000,22.63,22.63,22.61,22.6141,5007,0
+DYLD.US,D,20240712,000000,22.635,22.6573,22.59,22.6573,18206,0
+DYLD.US,D,20240715,000000,22.63,22.65,22.6101,22.6373,101729,0
+DYLD.US,D,20240716,000000,22.6471,22.6753,22.64,22.6753,61014,0
+DYLD.US,D,20240717,000000,22.67,22.699,22.6634,22.699,8913,0
+DYLD.US,D,20240718,000000,22.66,22.685,22.6553,22.6577,21949,0
+DYLD.US,D,20240719,000000,22.6374,22.6387,22.6223,22.6299,3773,0
+DYLD.US,D,20240722,000000,22.64,22.67,22.63,22.66,16643,0
+DYLD.US,D,20240723,000000,22.66,22.6782,22.65,22.6511,9983,0
+DYLD.US,D,20240724,000000,22.67,22.67,22.59,22.6001,5352,0
+DYLD.US,D,20240725,000000,22.625,22.63,22.59,22.6,14562,0
+DYLD.US,D,20240726,000000,22.58,22.59,22.5601,22.5798,8967,0
+DYLD.US,D,20240729,000000,22.59,22.59,22.58,22.59,1406,0
+DYLD.US,D,20240730,000000,22.598,22.62,22.58,22.62,9170,0
+DYLD.US,D,20240731,000000,22.64,22.6564,22.63,22.6564,2606,0
+DYLD.US,D,20240801,000000,22.71,22.71,22.6801,22.69,6518,0
+DYLD.US,D,20240802,000000,22.73,22.7452,22.71,22.7438,49029,0
+DYLD.US,D,20240805,000000,22.6715,22.71,22.6715,22.71,3571,0
+DYLD.US,D,20240806,000000,22.6801,22.71,22.67,22.6757,8680,0
+DYLD.US,D,20240807,000000,22.6746,22.72,22.635,22.65,3083,0
+DYLD.US,D,20240808,000000,22.68,22.68,22.6442,22.6533,5564,0
+DYLD.US,D,20240809,000000,22.6918,22.73,22.6812,22.7008,3639,0
+DYLD.US,D,20240812,000000,22.69,22.78,22.69,22.7267,12101,0
+DYLD.US,D,20240813,000000,22.78,22.8,22.7502,22.785,5007,0
+DYLD.US,D,20240814,000000,22.79,22.83,22.789,22.815,7962,0
+DYLD.US,D,20240815,000000,22.78,22.81,22.78,22.795,7946,0
+DYLD.US,D,20240816,000000,22.84,22.85,22.82,22.85,34808,0
+DYLD.US,D,20240819,000000,22.87,22.88,22.83,22.87,4491,0
+DYLD.US,D,20240820,000000,22.8813,22.89,22.82,22.86,2412,0
+DYLD.US,D,20240821,000000,22.88,22.94,22.85,22.895,3288,0
+DYLD.US,D,20240822,000000,22.87,22.9,22.82,22.855,8010,0
+DYLD.US,D,20240823,000000,22.9,22.933,22.87,22.915,9795,0
+DYLD.US,D,20240826,000000,22.82,22.84,22.7916,22.8322,2845,0
+DYLD.US,D,20240827,000000,22.7903,22.843,22.787,22.8201,5506,0
+DYLD.US,D,20240828,000000,22.79,22.8365,22.76,22.8,3484,0
+DYLD.US,D,20240829,000000,22.84,22.84,22.7601,22.8058,13135,0
+DYLD.US,D,20240830,000000,22.86,22.86,22.7537,22.795,5580,0
+DYLD.US,D,20240903,000000,22.85,22.85,22.7801,22.81,3969,0
+DYLD.US,D,20240904,000000,22.79,22.89,22.79,22.85,8170,0
+DYLD.US,D,20240905,000000,22.85,22.9,22.8401,22.9,3997,0
+DYLD.US,D,20240906,000000,22.89,22.93,22.86,22.8937,2712,0
+DYLD.US,D,20240909,000000,22.88,22.95,22.88,22.93,6314,0
+DYLD.US,D,20240910,000000,22.97,22.995,22.9101,22.95,5994,0
+DYLD.US,D,20240911,000000,22.97,22.97,22.89,22.93,27239,0
+DYLD.US,D,20240912,000000,22.9464,22.99,22.9,22.96,30614,0
+DYLD.US,D,20240913,000000,23.03,23.15,22.9501,23.04,12984,0
+DYLD.US,D,20240916,000000,23.053,23.08,23.01,23.04,17010,0
+DYLD.US,D,20240917,000000,23.05,23.07,22.9901,23.0094,5461,0
+DYLD.US,D,20240918,000000,22.98,23.0474,22.9757,23.01,2349,0
+DYLD.US,D,20240919,000000,23,23.08,22.9901,23.03,3575,0
+DYLD.US,D,20240920,000000,23.04,23.07,23.0018,23.0426,3690,0
+DYLD.US,D,20240923,000000,22.98,23.07,22.98,23.0282,5629,0
+DYLD.US,D,20240924,000000,22.978,23.06,22.978,23.04,3930,0
+DYLD.US,D,20240925,000000,22.93,22.96,22.8718,22.9011,3170,0
+DYLD.US,D,20240926,000000,22.95,22.95,22.8601,22.91,9170,0
+DYLD.US,D,20240927,000000,22.99,22.99,22.89,22.916,4705,0
+DYLD.US,D,20240930,000000,22.99,22.99,22.875,22.9302,1989,0
+DYLD.US,D,20241001,000000,22.98,23.02,22.946,22.9704,7991,0
+DYLD.US,D,20241002,000000,22.95,22.97,22.89,22.94,5274,0
+DYLD.US,D,20241003,000000,22.9509,22.9509,22.896,22.91,2148,0
+DYLD.US,D,20241004,000000,22.8579,22.865,22.8579,22.865,1227,0
+DYLD.US,D,20241007,000000,22.81,22.8302,22.76,22.805,4153,0
+DYLD.US,D,20241008,000000,22.77,22.9,22.76,22.835,11671,0
+DYLD.US,D,20241009,000000,22.7919,22.815,22.78,22.815,4763,0
+DYLD.US,D,20241010,000000,22.7617,22.832275,22.7617,22.8086,3298,0
+DYLD.US,D,20241011,000000,22.83,22.8864,22.83,22.85,3888,0
+DYLD.US,D,20241014,000000,22.81,22.85,22.78,22.83,9978,0
+DYLD.US,D,20241015,000000,22.8251,22.9,22.8251,22.87,8490,0
+DYLD.US,D,20241016,000000,22.89,22.93,22.86,22.895,4755,0
+DYLD.US,D,20241017,000000,22.86,22.89,22.8,22.8435,4711,0
+DYLD.US,D,20241018,000000,22.83,22.8432,22.74,22.8398,5590,0
+DYLD.US,D,20241021,000000,22.7813,22.84,22.7414,22.7716,2109,0
+DYLD.US,D,20241022,000000,22.74,22.8,22.7361,22.77,7452,0
+DYLD.US,D,20241023,000000,22.75,22.77,22.69,22.725,10103,0
+DYLD.US,D,20241024,000000,22.72,22.79,22.72,22.7588,13518,0
+DYLD.US,D,20241025,000000,22.7557,22.7932,22.7346,22.75,4465,0
+DYLD.US,D,20241028,000000,22.64,22.7,22.61,22.65,6350,0
+DYLD.US,D,20241029,000000,22.6108,22.7,22.6,22.67,9275,0
+DYLD.US,D,20241030,000000,22.72,22.73,22.65,22.67,5654,0
+DYLD.US,D,20241031,000000,22.66,22.68,22.6112,22.6441,1538,0
+DYLD.US,D,20241101,000000,22.66,22.71,22.6,22.6637,6921,0
+DYLD.US,D,20241104,000000,22.73,22.83,22.67,22.6807,4881,0
+DYLD.US,D,20241105,000000,22.71,22.71,22.675,22.71,3248,0
+DYLD.US,D,20241106,000000,22.68,22.69,22.62,22.68,10885,0
+DYLD.US,D,20241107,000000,22.69,22.76,22.674069,22.7349,10387,0
+DYLD.US,D,20241108,000000,22.77,22.8133,22.75,22.7846,7614,0
+DYLD.US,D,20241111,000000,22.7937,22.81,22.7575,22.775,4514,0
+DYLD.US,D,20241112,000000,22.71,22.7461,22.6506,22.6956,7666,0
+DYLD.US,D,20241113,000000,22.6905,22.74,22.64,22.675,10703,0
+DYLD.US,D,20241114,000000,22.6873,22.7199,22.6448,22.6638,12163,0
+DYLD.US,D,20241115,000000,22.67,22.7,22.6007,22.6698,10720,0
+DYLD.US,D,20241118,000000,22.63,22.675,22.63,22.675,4527,0
+DYLD.US,D,20241119,000000,22.6682,22.7399,22.664,22.705,7964,0
+DYLD.US,D,20241120,000000,22.66,22.6985,22.64,22.6837,8246,0
+DYLD.US,D,20241121,000000,22.68,22.74,22.65,22.685,4615,0
+DYLD.US,D,20241122,000000,22.5801,22.65,22.58,22.615,4514,0
+DYLD.US,D,20241125,000000,22.7,22.74,22.6753,22.715,3067,0
+DYLD.US,D,20241126,000000,22.67,22.71,22.6407,22.685,30722,0
+DYLD.US,D,20241127,000000,22.715,22.72,22.68,22.715,6932,0
+DYLD.US,D,20241129,000000,22.8087,22.81,22.76,22.775,8135,0
+DYLD.US,D,20241202,000000,22.76,22.79,22.65,22.79,8589,0
+DYLD.US,D,20241203,000000,22.8385,22.8385,22.75,22.77,5376,0
+DYLD.US,D,20241204,000000,22.81,22.84,22.74,22.805,5841,0
+DYLD.US,D,20241205,000000,22.79584,22.84,22.7701,22.81,7542,0
+DYLD.US,D,20241206,000000,22.84,22.86,22.79,22.84,40400,0
+DYLD.US,D,20241209,000000,22.87,22.87,22.7916,22.83,10247,0
+DYLD.US,D,20241210,000000,22.82,22.82,22.75,22.785,24779,0
+DYLD.US,D,20241211,000000,22.85,22.85,22.7414,22.775,8595,0
+DYLD.US,D,20241212,000000,22.746,22.79,22.69,22.7287,14823,0
+DYLD.US,D,20241213,000000,22.77,22.77,22.6558,22.6615,3875,0
+DYLD.US,D,20241216,000000,22.6666,22.695,22.6607,22.695,1751,0
+DYLD.US,D,20241217,000000,22.7271,22.83,22.58,22.69,9906,0
+DYLD.US,D,20241218,000000,22.6607,22.685,22.59,22.595,35430,0
+DYLD.US,D,20241219,000000,22.62,22.62,22.5101,22.54,8455,0
+DYLD.US,D,20241220,000000,22.4448,22.4652,22.41,22.426,7088,0
+DYLD.US,D,20241223,000000,22.41,22.46,22.38,22.415,8660,0
+DYLD.US,D,20241224,000000,22.4434,22.51,22.3713,22.51,16692,0
+DYLD.US,D,20241226,000000,22.47,22.53,22.39,22.46,7704,0
+DYLD.US,D,20241227,000000,22.43,22.43,22.41,22.43,1500,0
+DYLD.US,D,20241230,000000,22.43,22.49,22.4268,22.455,7094,0
+DYLD.US,D,20241231,000000,22.51,22.51,22.44,22.46,2692,0
+DYLD.US,D,20250102,000000,22.5,22.5099,22.43,22.455,4331,0
+DYLD.US,D,20250103,000000,22.476,22.5,22.44,22.465,6120,0
+DYLD.US,D,20250106,000000,22.45,22.48,22.4103,22.445,4874,0
+DYLD.US,D,20250107,000000,22.4001,22.53,22.36,22.405,6417,0
+DYLD.US,D,20250108,000000,22.4,22.44,22.38,22.4193,4921,0
+DYLD.US,D,20250110,000000,22.375,22.375,22.26,22.355,10048,0
+DYLD.US,D,20250113,000000,22.33,22.39,22.22,22.35,7230,0
+DYLD.US,D,20250114,000000,22.34,22.365,22.2301,22.365,5803,0
+DYLD.US,D,20250115,000000,22.4308,22.5,22.36,22.48,29543,0
+DYLD.US,D,20250116,000000,22.4414,22.59,22.4414,22.57,12606,0
+DYLD.US,D,20250117,000000,22.5196,22.5487,22.4701,22.51,14260,0
+DYLD.US,D,20250121,000000,22.536,22.5653,22.43,22.5451,10312,0
+DYLD.US,D,20250122,000000,22.51,22.72,22.48,22.54,11386,0
+DYLD.US,D,20250123,000000,22.52,22.56,22.48,22.5178,5184,0
+DYLD.US,D,20250124,000000,22.5311,22.56,22.49,22.525,17053,0
+DYLD.US,D,20250127,000000,22.49,22.5425,22.4808,22.525,6788,0
+DYLD.US,D,20250128,000000,22.4801,22.55,22.47,22.5182,3153,0
+DYLD.US,D,20250129,000000,22.5,22.52,22.36,22.4998,7049,0
+DYLD.US,D,20250130,000000,22.5107,22.57,22.5,22.53,9984,0
+DYLD.US,D,20250131,000000,22.55,22.58,22.4875,22.5053,5651,0
+DYLD.US,D,20250203,000000,22.53,22.57,22.48,22.53,11281,0
+DYLD.US,D,20250204,000000,22.517,22.55,22.5,22.514,6382,0
+DYLD.US,D,20250205,000000,22.5701,22.63,22.5701,22.6001,8481,0
+DYLD.US,D,20250206,000000,22.6006,22.6293,22.5542,22.59,4007,0
+DYLD.US,D,20250207,000000,22.5853,22.5899,22.51,22.55,3000,0
+DYLD.US,D,20250210,000000,22.5658,22.61,22.5636,22.5636,1201,0
+DYLD.US,D,20250211,000000,22.52,22.59,22.5101,22.55,5801,0
+DYLD.US,D,20250212,000000,22.4712,22.53,22.47,22.4998,2973,0
+DYLD.US,D,20250213,000000,22.54,22.6144,22.53,22.585,3687,0
+DYLD.US,D,20250214,000000,22.59,22.6472,22.57,22.61,2779,0
+DYLD.US,D,20250218,000000,22.5608,22.71,22.5501,22.59,5533,0
+DYLD.US,D,20250219,000000,22.5408,22.62,22.43,22.58,18774,0
+DYLD.US,D,20250220,000000,22.6204,22.6204,22.53,22.6,10839,0
+DYLD.US,D,20250221,000000,22.6247,22.6567,22.59,22.605,3106,0
+DYLD.US,D,20250224,000000,22.53,22.6,22.51,22.53,11916,0
+DYLD.US,D,20250225,000000,22.59,22.67,22.56,22.622,10374,0
+DYLD.US,D,20250226,000000,22.6,22.6476,22.6,22.64,4528,0
+DYLD.US,D,20250227,000000,22.5908,22.67,22.584,22.62,8798,0
+DYLD.US,D,20250228,000000,22.68,22.68,22.61,22.6511,15188,0
+DYLD.US,D,20250303,000000,22.64,22.6726,22.53,22.66,21500,0
+DYLD.US,D,20250304,000000,22.6515,22.68,22.6,22.6134,6098,0
+DYLD.US,D,20250305,000000,22.6105,22.635,22.59,22.635,2782,0
+DYLD.US,D,20250306,000000,22.5705,22.64,22.5705,22.605,11522,0
+DYLD.US,D,20250307,000000,22.59,22.64,22.5741,22.605,2798,0
+DYLD.US,D,20250310,000000,22.6334,22.6356,22.58,22.615,6927,0
+DYLD.US,D,20250311,000000,22.57,22.64,22.525,22.565,6069,0
+DYLD.US,D,20250312,000000,22.53,22.6,22.4401,22.55,3497,0
+DYLD.US,D,20250313,000000,22.5088,22.55,22.47,22.525,2560,0
+DYLD.US,D,20250314,000000,22.61,22.61,22.5401,22.565,1257,0
+DYLD.US,D,20250317,000000,22.63,22.64,22.52,22.6,8344,0
+DYLD.US,D,20250318,000000,22.62,22.62,22.5641,22.61,2589,0
+DYLD.US,D,20250319,000000,22.64,22.6499,22.5801,22.6344,2517,0
+DYLD.US,D,20250320,000000,22.72,22.82,22.5601,22.82,10375,0
+DYLD.US,D,20250321,000000,22.6101,22.6799,22.6,22.62,284591,0
+DYLD.US,D,20250324,000000,22.6,22.67,22.53,22.62,29606,0
+DYLD.US,D,20250325,000000,22.67,22.67,22.58,22.6,48329,0
+DYLD.US,D,20250326,000000,22.5705,22.65,22.5501,22.595,3417,0
+DYLD.US,D,20250327,000000,22.45,22.52,22.385,22.475,93297,0
+DYLD.US,D,20250328,000000,22.5,22.54,22.46,22.505,12689,0
+DYLD.US,D,20250331,000000,22.48,22.5399,22.46,22.506,9059,0
+DYLD.US,D,20250401,000000,22.554,22.59,22.51,22.555,16828,0
+DYLD.US,D,20250402,000000,22.54,22.5726,22.52,22.565,25873,0
+DYLD.US,D,20250403,000000,22.55,22.58,22.46,22.53,7738,0
+DYLD.US,D,20250404,000000,22.48,22.52,22.44,22.4701,12122,0
+DYLD.US,D,20250407,000000,22.43,22.43,22.3204,22.3483,6746,0
+DYLD.US,D,20250408,000000,22.4348,22.4393,22.21,22.2519,35173,0
+DYLD.US,D,20250409,000000,22.17,22.39,21.86,22.3845,48449,0
+DYLD.US,D,20250410,000000,22.2817,22.3299,22.14,22.2549,6796,0
+DYLD.US,D,20250411,000000,22.21,22.3013,22.21,22.3013,4918,0
+DYLD.US,D,20250414,000000,22.35,22.43,22.205531,22.32,5046,0
+DYLD.US,D,20250415,000000,22.395,22.42,22.304682,22.3897,5240,0
+DYLD.US,D,20250416,000000,22.39,22.45,22.29,22.443,5754,0
+DYLD.US,D,20250417,000000,22.5,22.62,22.36,22.44,11698,0
+DYLD.US,D,20250421,000000,22.42,22.45,22.31,22.365,4889,0
+DYLD.US,D,20250422,000000,22.38,22.41,22.33,22.3971,2403,0
+DYLD.US,D,20250423,000000,22.48,22.53,22.43,22.46,3520,0
+DYLD.US,D,20250424,000000,22.47,22.5175,22.42,22.515,6564,0
+DYLD.US,D,20250425,000000,22.4504,22.53,22.42,22.49,7189,0
+DYLD.US,D,20250428,000000,22.4705,22.54,22.46,22.51,11753,0
+DYLD.US,D,20250429,000000,22.55,22.57,22.49,22.5331,7466,0
+DYLD.US,D,20250430,000000,22.524,22.58,22.46,22.48,8658,0
+DYLD.US,D,20250501,000000,22.495,22.5198,22.4502,22.485,6947,0
+DYLD.US,D,20250502,000000,22.46,22.485,22.34,22.48,9315,0
+DYLD.US,D,20250505,000000,22.42,22.4986,22.415,22.465,10979,0
+DYLD.US,D,20250506,000000,22.4116,22.4939,22.4116,22.47,8346,0
+DYLD.US,D,20250507,000000,22.47,22.5024,22.31,22.46,6539,0
+DYLD.US,D,20250508,000000,22.508792,22.54,22.43,22.4697,20371,0
+DYLD.US,D,20250509,000000,22.46,22.5258,22.41,22.46,12082,0
+DYLD.US,D,20250512,000000,22.47,22.495,22.395,22.495,2783,0
+DYLD.US,D,20250513,000000,22.46,22.54,22.4,22.485,16066,0
+DYLD.US,D,20250514,000000,22.5,22.5025,22.4201,22.455,36858,0
+DYLD.US,D,20250515,000000,22.4604,22.4944,22.3,22.3,3695,0
+DYLD.US,D,20250516,000000,22.5156,22.531,22.47,22.48,9602,0
+DYLD.US,D,20250519,000000,22.44,22.5,22.42,22.4829,3574,0
+DYLD.US,D,20250520,000000,22.4915,22.54,22.46,22.5,8596,0
+DYLD.US,D,20250521,000000,22.45,22.4718,22.4048,22.425,1171,0
+DYLD.US,D,20250522,000000,22.39,22.49,22.38,22.45,13014,0
+DYLD.US,D,20250523,000000,22.36,22.47,22.35,22.385,6270,0
+DYLD.US,D,20250527,000000,22.5,22.5,22.38,22.465,14253,0
+DYLD.US,D,20250528,000000,22.474,22.49,22.41,22.4438,5512,0
+DYLD.US,D,20250529,000000,22.53,22.62,22.4502,22.49,10017,0
+DYLD.US,D,20250530,000000,22.4992,22.5,22.4632,22.5,6057,0
+DYLD.US,D,20250602,000000,22.52,22.52,22.41,22.45,4942,0
+DYLD.US,D,20250603,000000,22.56,22.56,22.47,22.51,9882,0
+DYLD.US,D,20250604,000000,22.55,22.59,22.478,22.56,9882,0
+DYLD.US,D,20250605,000000,22.5318,22.5422,22.53,22.53,3597,0
+DYLD.US,D,20250606,000000,22.5145,22.56,22.5,22.52,1792,0
+DYLD.US,D,20250609,000000,22.47,22.55,22.47,22.5,15988,0
+DYLD.US,D,20250610,000000,22.59,22.59,22.49,22.526,10086,0
+DYLD.US,D,20250611,000000,22.59,22.6,22.49,22.545,8299,0
+DYLD.US,D,20250612,000000,22.54,22.61,22.515,22.58,2293,0
+DYLD.US,D,20250613,000000,22.53,22.54,22.48,22.535,3807,0
+DYLD.US,D,20250616,000000,22.54,22.61,22.51,22.55,5595,0
+DYLD.US,D,20250617,000000,22.5203,22.6,22.5203,22.5499,2837,0
+DYLD.US,D,20250618,000000,22.54,22.62,22.44,22.57,10508,0
+DYLD.US,D,20250620,000000,22.53,22.619,22.53,22.585,3360,0
+DYLD.US,D,20250623,000000,22.57,22.66,22.5,22.615,6829,0
+DYLD.US,D,20250624,000000,22.615,22.6599,22.58,22.59,14856,0
+DYLD.US,D,20250625,000000,22.51,22.59,22.49,22.5454,10291,0
+DYLD.US,D,20250626,000000,22.51,22.61,22.5,22.54,15322,0
+DYLD.US,D,20250627,000000,22.56,22.58,22.53,22.5605,6413,0
+DYLD.US,D,20250630,000000,22.62,22.66,22.58,22.63,3434,0
+DYLD.US,D,20250701,000000,22.6,22.68,22.56,22.61,6196,0
+DYLD.US,D,20250702,000000,22.5852,22.6424,22.5852,22.63,4092,0
+DYLD.US,D,20250703,000000,22.61,22.6362,22.5362,22.6348,3144,0
+DYLD.US,D,20250707,000000,22.5907,22.615,22.52,22.58,5624,0
+DYLD.US,D,20250708,000000,22.53,22.6,22.51,22.5251,5491,0
+DYLD.US,D,20250709,000000,22.585,22.6399,22.55,22.5717,3665,0
+DYLD.US,D,20250710,000000,22.61,22.64,22.5608,22.5798,4795,0
+DYLD.US,D,20250711,000000,22.5308,22.6,22.53,22.565,5372,0
+DYLD.US,D,20250714,000000,22.54,22.57,22.46,22.555,2706,0
+DYLD.US,D,20250715,000000,22.54,22.58,22.45,22.53,8490,0
+DYLD.US,D,20250716,000000,22.5315,22.5532,22.47,22.55,11669,0
+DYLD.US,D,20250717,000000,22.6045,22.6045,22.43,22.565,6206,0
+DYLD.US,D,20250718,000000,22.573,22.63,22.56,22.59,7374,0
+DYLD.US,D,20250721,000000,22.66,22.67,22.57,22.62,5045,0
+DYLD.US,D,20250722,000000,22.6003,22.6308,22.56,22.625,19139,0
+DYLD.US,D,20250723,000000,22.6,22.67,22.54,22.625,4537,0
+DYLD.US,D,20250724,000000,22.62,22.6253,22.58,22.62,6993,0
+DYLD.US,D,20250725,000000,22.5108,22.7,22.51,22.56,10380,0
+DYLD.US,D,20250728,000000,22.53,22.55,22.47,22.55,6379,0
+DYLD.US,D,20250729,000000,22.5833,22.63,22.53,22.59,5178,0
+DYLD.US,D,20250730,000000,22.575,22.62,22.521,22.555,3276,0
+DYLD.US,D,20250731,000000,22.54,22.6094,22.5,22.555,5509,0
+DYLD.US,D,20250801,000000,22.573,22.62,22.54,22.62,19407,0
+DYLD.US,D,20250804,000000,22.6,22.6691,22.52,22.58,34938,0
+DYLD.US,D,20250805,000000,22.6,22.63,22.58,22.62,5734,0
+DYLD.US,D,20250806,000000,22.6,22.635,22.55,22.635,4077,0
+DYLD.US,D,20250807,000000,22.665,22.69,22.6101,22.65,2058,0
+DYLD.US,D,20250808,000000,22.6,22.635,22.57,22.635,2375,0
+DYLD.US,D,20250811,000000,22.61,22.78,22.6,22.645,2717,0
+DYLD.US,D,20250812,000000,22.6,22.64,22.6,22.64,6192,0
+DYLD.US,D,20250813,000000,22.68,22.685,22.65,22.685,2339,0
+DYLD.US,D,20250814,000000,22.67,22.6842,22.62,22.655,1154,0
+DYLD.US,D,20250815,000000,22.6308,22.702,22.59,22.655,6113,0
+DYLD.US,D,20250818,000000,22.63,22.6821,22.62,22.65,3924,0
+DYLD.US,D,20250819,000000,22.651466,22.66,22.55,22.655,10870,0
+DYLD.US,D,20250820,000000,22.63,22.6985,22.59,22.655,3765,0
+DYLD.US,D,20250821,000000,22.6358,22.72,22.57,22.64,17417,0
+DYLD.US,D,20250822,000000,22.7,22.71,22.65,22.71,1330,0
+DYLD.US,D,20250825,000000,22.6577,22.75,22.65,22.705,3672,0
+DYLD.US,D,20250826,000000,22.57,22.62,22.56,22.62,6630,0
+DYLD.US,D,20250827,000000,22.6123,22.66,22.57,22.625,3835,0
+DYLD.US,D,20250828,000000,22.6501,22.7,22.59,22.645,5595,0
+DYLD.US,D,20250829,000000,22.59,22.64,22.59,22.61,3280,0
+DYLD.US,D,20250902,000000,22.649,22.65,22.54,22.6,3956,0
+DYLD.US,D,20250903,000000,22.66,22.6656,22.6,22.64,10779,0
+DYLD.US,D,20250904,000000,22.64,22.6906,22.63,22.685,16972,0
+DYLD.US,D,20250905,000000,22.81,22.81,22.71,22.76,2452,0
+DYLD.US,D,20250908,000000,22.7501,22.85,22.7,22.839,5013,0
+DYLD.US,D,20250909,000000,22.83,22.83,22.73,22.775,7799,0
+DYLD.US,D,20250910,000000,22.8215,22.8215,22.77,22.81,2580,0
+DYLD.US,D,20250911,000000,22.8157,22.83,22.8157,22.83,646,0
+DYLD.US,D,20250912,000000,22.86,22.88,22.77,22.825,2821,0
+DYLD.US,D,20250915,000000,22.91,22.91,22.855,22.855,389,0
+DYLD.US,D,20250916,000000,22.92,22.92,22.81,22.855,1550,0
+DYLD.US,D,20250917,000000,22.884113,22.92,22.8101,22.85,1929,0
+DYLD.US,D,20250918,000000,22.84,22.84,22.7901,22.83,1758,0
+DYLD.US,D,20250919,000000,22.85,22.85,22.8,22.8251,4975,0
+DYLD.US,D,20250922,000000,22.81,22.84,22.79,22.805,86223,0
+DYLD.US,D,20250923,000000,22.84,22.84,22.8,22.825,17597,0
+DYLD.US,D,20250924,000000,22.76,22.85,22.76,22.8,38453,0
+DYLD.US,D,20250925,000000,22.71,22.71,22.65,22.68,18386,0
+DYLD.US,D,20250926,000000,22.68,22.72,22.65,22.69,31676,0
+DYLD.US,D,20250929,000000,22.74,22.74,22.7,22.71,19421,0
+DYLD.US,D,20250930,000000,22.7499,22.76,22.6902,22.7151,4173,0
+DYLD.US,D,20251001,000000,22.76,22.76,22.7,22.742,16743,0
+DYLD.US,D,20251002,000000,22.7194,22.77,22.7194,22.7564,8096,0
+DYLD.US,D,20251003,000000,22.76,22.77,22.7309,22.757,8877,0
+DYLD.US,D,20251006,000000,22.7371,22.76,22.7371,22.7469,5965,0
+DYLD.US,D,20251007,000000,22.7033,22.75,22.69,22.7399,16854,0
+DYLD.US,D,20251008,000000,22.7495,22.7495,22.7074,22.7319,1977,0
+DYLD.US,D,20251009,000000,22.69,22.78,22.6601,22.69,14449,0
+DYLD.US,D,20251010,000000,22.7,22.74,22.7,22.74,2633,0
+DYLD.US,D,20251013,000000,22.6947,22.76,22.6947,22.76,237,0
+DYLD.US,D,20251014,000000,22.74986,22.7725,22.72,22.765,21569,0
+DYLD.US,D,20251015,000000,22.82,22.82,22.76,22.77,12633,0
+DYLD.US,D,20251016,000000,22.78,22.7985,22.69,22.78,15250,0
+DYLD.US,D,20251017,000000,22.829496,22.835,22.76,22.806,5779,0
+DYLD.US,D,20251020,000000,22.9,22.9,22.78,22.8283,6377,0
+DYLD.US,D,20251021,000000,22.81,22.86,22.8,22.835,8681,0
+DYLD.US,D,20251022,000000,22.78,22.84,22.78,22.83,5261,0
+DYLD.US,D,20251023,000000,22.78,22.86,22.76,22.815,6777,0
+DYLD.US,D,20251024,000000,22.8815,22.8815,22.8117,22.84,3504,0
+DYLD.US,D,20251027,000000,22.81,22.88,22.81,22.8511,6913,0
+DYLD.US,D,20251028,000000,22.74,22.81,22.71,22.775,10746,0
+DYLD.US,D,20251029,000000,22.85,22.85,22.72,22.75,3593,0
+DYLD.US,D,20251030,000000,22.76,22.76,22.66,22.705,5489,0
+DYLD.US,D,20251031,000000,22.67,22.7298,22.67,22.69,9535,0
+DYLD.US,D,20251103,000000,22.6784,22.74,22.62,22.65,8600,0
+DYLD.US,D,20251104,000000,22.63,22.71,22.63,22.674,3029,0
+DYLD.US,D,20251105,000000,22.61,22.6818,22.61,22.61,5357,0
+DYLD.US,D,20251106,000000,22.63,22.74,22.63,22.685,2362,0
+DYLD.US,D,20251107,000000,22.62,22.74,22.62,22.685,5194,0
+DYLD.US,D,20251110,000000,22.65,22.75,22.64,22.695,9527,0
+DYLD.US,D,20251111,000000,22.67,22.7204,22.67,22.72,10848,0
+DYLD.US,D,20251112,000000,22.6998,22.77,22.66,22.715,7665,0
+DYLD.US,D,20251113,000000,22.65,22.73,22.6316,22.685,5731,0
+DYLD.US,D,20251114,000000,22.69,22.7,22.67,22.675,4068,0
+DYLD.US,D,20251117,000000,22.6632,22.665,22.6,22.6587,5145,0
+DYLD.US,D,20251118,000000,22.71,22.72,22.6684,22.675,2757,0
+DYLD.US,D,20251119,000000,22.6303,22.73,22.6303,22.6943,3654,0
+DYLD.US,D,20251120,000000,22.7487,22.7499,22.67,22.7043,3448,0
+DYLD.US,D,20251121,000000,22.6416,22.68,22.5913,22.64,2191,0
+DYLD.US,D,20251124,000000,22.62,22.73,22.62,22.68,6706,0
+DYLD.US,D,20251125,000000,22.6852,22.76,22.6401,22.656,6582,0
+DYLD.US,D,20251126,000000,22.726,22.78,22.6701,22.7204,6998,0
+DYLD.US,D,20251128,000000,22.6809,22.7201,22.68,22.7201,1326,0
+DYLD.US,D,20251201,000000,22.69,22.69,22.63,22.69,5674,0
+DYLD.US,D,20251202,000000,22.7006,22.76,22.6501,22.7147,3479,0
+DYLD.US,D,20251203,000000,22.6614,22.7252,22.65,22.69,8522,0
+DYLD.US,D,20251204,000000,22.715,22.715,22.63,22.7,20584,0
+DYLD.US,D,20251205,000000,22.6717,22.71,22.652,22.71,23910,0
+DYLD.US,D,20251208,000000,22.7001,22.75,22.6301,22.69,3900,0
+DYLD.US,D,20251209,000000,22.6302,22.6723,22.6,22.636,12930,0
+DYLD.US,D,20251210,000000,22.65,22.74,22.6401,22.69,4472,0
+DYLD.US,D,20251211,000000,22.6805,22.735,22.6805,22.7109,5717,0
+DYLD.US,D,20251212,000000,22.6217,22.68,22.62,22.6402,4950,0
+DYLD.US,D,20251215,000000,22.675,22.696,22.64,22.64,1986,0
+DYLD.US,D,20251216,000000,22.685,22.686,22.58,22.686,9006,0
+DYLD.US,D,20251217,000000,22.52,22.59,22.52,22.5521,1974,0
+DYLD.US,D,20251218,000000,22.615,22.615,22.51,22.58,6371,0
+DYLD.US,D,20251219,000000,22.5506,22.6126,22.55,22.58,8124,0
+DYLD.US,D,20251222,000000,22.54,22.65,22.44,22.565,16090,0
+DYLD.US,D,20251223,000000,22.5202,22.64,22.46,22.585,15479,0
+DYLD.US,D,20251224,000000,22.62,22.69,22.62,22.635,2246,0
+DYLD.US,D,20251226,000000,22.63,22.69,22.59,22.63,4588,0
+DYLD.US,D,20251229,000000,22.58,22.69,22.57,22.63,8222,0
+DYLD.US,D,20251230,000000,22.57,22.6351,22.57,22.635,5048,0
+DYLD.US,D,20251231,000000,22.58,22.62,22.58,22.615,5673,0
+DYLD.US,D,20260102,000000,22.57,22.62,22.48,22.61,1991,0
+DYLD.US,D,20260105,000000,22.575,22.68,22.57,22.5833,2602,0
+DYLD.US,D,20260106,000000,22.5809,22.68,22.5801,22.63,4877,0
+DYLD.US,D,20260107,000000,22.6848,22.72,22.6,22.61,2059,0
+DYLD.US,D,20260108,000000,22.6144,22.65,22.56,22.63,6616,0
+DYLD.US,D,20260109,000000,22.61,22.63,22.605,22.63,4595,0
+DYLD.US,D,20260112,000000,22.58,22.6599,22.575,22.63,7365,0
+DYLD.US,D,20260113,000000,22.6651,22.68,22.6,22.62,6084,0
+DYLD.US,D,20260114,000000,22.61,22.67,22.6,22.6481,5998,0
+DYLD.US,D,20260115,000000,22.6403,22.74,22.55,22.64,9387,0
+DYLD.US,D,20260116,000000,22.6704,22.73,22.6206,22.6818,8084,0
+DYLD.US,D,20260120,000000,22.57,22.62,22.48,22.59,6497,0
+DYLD.US,D,20260121,000000,22.69,22.7,22.5402,22.62,3329,0
+DYLD.US,D,20260122,000000,22.6108,22.71,22.6108,22.64,8860,0
+DYLD.US,D,20260123,000000,22.63,22.7292,22.6201,22.625,11463,0
+DYLD.US,D,20260126,000000,22.6401,22.695,22.6315,22.685,1842,0
+DYLD.US,D,20260127,000000,22.5007,22.61,22.5007,22.59,3978,0
+DYLD.US,D,20260128,000000,22.5,22.56,22.495,22.5275,2941,0
+DYLD.US,D,20260129,000000,22.4701,22.55,22.47,22.5,11946,0
+DYLD.US,D,20260130,000000,22.4801,22.6,22.4801,22.58,6522,0
+DYLD.US,D,20260202,000000,22.5889,22.6,22.49,22.52,3194,0
+DYLD.US,D,20260203,000000,22.49,22.55,22.48,22.5186,10405,0
+DYLD.US,D,20260204,000000,22.4901,22.51,22.48,22.5,2045,0
+DYLD.US,D,20260205,000000,22.57,22.57,22.5001,22.54,2456,0
+DYLD.US,D,20260206,000000,22.57,22.6199,22.5201,22.5401,4531,0
+DYLD.US,D,20260209,000000,22.5899,22.5899,22.5,22.58,5394,0
+DYLD.US,D,20260210,000000,22.586,22.67,22.5612,22.61,6229,0
+DYLD.US,D,20260211,000000,22.56,22.6107,22.55,22.58,6629,0
+DYLD.US,D,20260212,000000,22.5615,22.66,22.52,22.58,8060,0
+DYLD.US,D,20260213,000000,22.65,22.66,22.53,22.61,2916,0
+DYLD.US,D,20260217,000000,22.7,22.71,22.6101,22.68,2985,0
+DYLD.US,D,20260218,000000,22.6019,22.645,22.6019,22.645,1644,0

daily/us/nyse etfs/1/eagl.us.txt

@@ -0,0 +1,476 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EAGL.US,D,20240327,000000,25.16,25.26,25.1039,25.257,363783,0
+EAGL.US,D,20240328,000000,25.32,25.32,25.1999,25.2291,6781,0
+EAGL.US,D,20240401,000000,25.31,25.31,25.1925,25.2701,15742,0
+EAGL.US,D,20240402,000000,25.2,25.21,25.05,25.1187,138725,0
+EAGL.US,D,20240403,000000,25.13,25.37,25.13,25.33,19107,0
+EAGL.US,D,20240404,000000,25.53,25.59,25.1092,25.1092,13213,0
+EAGL.US,D,20240405,000000,25.19,25.5013,25.19,25.5013,19900,0
+EAGL.US,D,20240408,000000,25.552,25.6114,25.54,25.5453,117938,0
+EAGL.US,D,20240409,000000,25.58,25.58,25.2662,25.4404,15991,0
+EAGL.US,D,20240410,000000,25.25,25.3778,25.25,25.3778,68629,0
+EAGL.US,D,20240411,000000,25.33,25.52,25.19,25.4774,11823,0
+EAGL.US,D,20240412,000000,25.34,25.34,25.0492,25.102,12522,0
+EAGL.US,D,20240415,000000,25.42,25.42,24.92,24.9209,2781,0
+EAGL.US,D,20240416,000000,24.92,24.95,24.9073,24.9156,71029,0
+EAGL.US,D,20240417,000000,25.079,25.079,24.9051,24.9051,2703,0
+EAGL.US,D,20240418,000000,25.05,25.11,24.91,24.9116,4867,0
+EAGL.US,D,20240419,000000,24.88,24.88,24.7092,24.7092,3410,0
+EAGL.US,D,20240422,000000,24.83,25.015,24.75,24.9361,168735,0
+EAGL.US,D,20240423,000000,25.065,25.34,25.065,25.3092,1917,0
+EAGL.US,D,20240424,000000,25.4099,25.4099,25.17,25.2605,108975,0
+EAGL.US,D,20240425,000000,24.75,24.99,24.645,24.9578,29843,0
+EAGL.US,D,20240426,000000,25.09,25.24,25.09,25.1917,42354,0
+EAGL.US,D,20240429,000000,25.1,25.1335,25.07,25.1046,1923,0
+EAGL.US,D,20240430,000000,25.1,25.1,24.7595,24.7595,11194,0
+EAGL.US,D,20240501,000000,24.8008,25.13,24.8008,24.8157,31150,0
+EAGL.US,D,20240502,000000,25.05,25.0668,25,25.06,4056,0
+EAGL.US,D,20240503,000000,25.19,25.32,25.1825,25.3047,13564,0
+EAGL.US,D,20240506,000000,25.43,25.556,25.42,25.556,8897,0
+EAGL.US,D,20240507,000000,25.66,25.7294,25.62,25.6518,256440,0
+EAGL.US,D,20240508,000000,25.66,25.74,25.66,25.7105,9576,0
+EAGL.US,D,20240509,000000,25.855,25.9,25.855,25.8796,16847,0
+EAGL.US,D,20240510,000000,25.94,25.9841,25.93,25.9841,280,0
+EAGL.US,D,20240513,000000,26.02,26.02,25.8582,25.8582,86649,0
+EAGL.US,D,20240514,000000,25.88,26.02,25.88,26.0152,21655,0
+EAGL.US,D,20240515,000000,26.14,26.1891,26.1175,26.1891,31509,0
+EAGL.US,D,20240516,000000,26.21,26.21,26.0821,26.0821,61291,0
+EAGL.US,D,20240517,000000,26.11,26.12,26.05,26.1149,23357,0
+EAGL.US,D,20240520,000000,26.21,26.21,26.08,26.13,254761,0
+EAGL.US,D,20240521,000000,26.15,26.17,26.1325,26.1679,162111,0
+EAGL.US,D,20240522,000000,26.115,26.115,26,26.0369,396805,0
+EAGL.US,D,20240523,000000,26.13,26.13,25.8169,25.8169,391865,0
+EAGL.US,D,20240524,000000,26.03,26.03,25.9866,25.9866,34954,0
+EAGL.US,D,20240528,000000,25.975,26,25.95,25.9731,15540,0
+EAGL.US,D,20240529,000000,25.64,25.73,25.62,25.7116,51863,0
+EAGL.US,D,20240530,000000,25.61,25.64,25.5619,25.63,2952,0
+EAGL.US,D,20240531,000000,25.6,25.7959,25.485,25.7959,31039,0
+EAGL.US,D,20240603,000000,25.91,25.91,25.63,25.82,65824,0
+EAGL.US,D,20240604,000000,25.6597,25.695,25.63,25.68,12692,0
+EAGL.US,D,20240605,000000,25.81,25.9144,25.81,25.9144,16047,0
+EAGL.US,D,20240606,000000,25.96,25.97,25.88,25.93,7933,0
+EAGL.US,D,20240607,000000,25.9,25.9,25.82,25.82,15727,0
+EAGL.US,D,20240610,000000,25.8284,26,25.8284,25.97,58153,0
+EAGL.US,D,20240611,000000,25.84,25.91,25.825,25.91,325287,0
+EAGL.US,D,20240612,000000,26.21,26.21,26.095,26.124,48708,0
+EAGL.US,D,20240613,000000,26.01,26.01,25.82,25.9437,34245,0
+EAGL.US,D,20240614,000000,25.7799,25.7804,25.7068,25.7804,5412,0
+EAGL.US,D,20240617,000000,25.75,26.02,25.75,25.9802,53430,0
+EAGL.US,D,20240618,000000,26.03,26.03,25.94,25.9532,50094,0
+EAGL.US,D,20240620,000000,26.115,26.14,26.07,26.12,16455,0
+EAGL.US,D,20240621,000000,26.152,26.1903,26.1399,26.1903,5028,0
+EAGL.US,D,20240624,000000,26.26,26.41,26.26,26.26,15525,0
+EAGL.US,D,20240625,000000,26.233,26.34,26.233,26.3106,34899,0
+EAGL.US,D,20240626,000000,26.26,26.36,26.225,26.348,248364,0
+EAGL.US,D,20240627,000000,26.36,26.43,26.35,26.4057,182221,0
+EAGL.US,D,20240628,000000,26.585,26.585,26.4499,26.47,91073,0
+EAGL.US,D,20240701,000000,26.5,26.5,26.4317,26.47,19303,0
+EAGL.US,D,20240702,000000,26.48,26.67,26.4663,26.67,168617,0
+EAGL.US,D,20240703,000000,26.74,26.74,26.6799,26.7,15415,0
+EAGL.US,D,20240705,000000,26.84,26.88,26.71,26.86,30588,0
+EAGL.US,D,20240708,000000,26.88,26.89,26.7,26.7,92289,0
+EAGL.US,D,20240709,000000,26.7,26.76,26.67,26.68,38331,0
+EAGL.US,D,20240710,000000,26.6785,26.8818,26.6785,26.8818,1486,0
+EAGL.US,D,20240711,000000,26.71,26.7448,26.71,26.7448,317,0
+EAGL.US,D,20240712,000000,26.78,26.93,26.67,26.789,26106,0
+EAGL.US,D,20240715,000000,26.94,26.97,26.85,26.87,243108,0
+EAGL.US,D,20240716,000000,27.03,27.13,26.98,27.11,18226,0
+EAGL.US,D,20240717,000000,26.91,26.91,26.75,26.75,302866,0
+EAGL.US,D,20240718,000000,26.84,26.84,26.48,26.51,7698,0
+EAGL.US,D,20240719,000000,26.37,26.37,26.27,26.28,132069,0
+EAGL.US,D,20240722,000000,26.43,26.48,26.36,26.45,101695,0
+EAGL.US,D,20240723,000000,26.5033,26.56,26.48,26.48,24750,0
+EAGL.US,D,20240724,000000,26.4,26.4,25.95,25.95,102026,0
+EAGL.US,D,20240725,000000,26.012,26.25,25.9,25.9514,12125,0
+EAGL.US,D,20240726,000000,26.42,26.55,26.36,26.48,70348,0
+EAGL.US,D,20240729,000000,26.49,26.49,26.42,26.43,22184,0
+EAGL.US,D,20240730,000000,26.5,26.5,26.24,26.37,3893,0
+EAGL.US,D,20240731,000000,26.54,26.541,26.53,26.53,18467,0
+EAGL.US,D,20240801,000000,26.7599,26.7599,26.11,26.22,43057,0
+EAGL.US,D,20240802,000000,25.681,25.681,25.47,25.65,32743,0
+EAGL.US,D,20240805,000000,24.77,25.271,24.77,25.0195,485256,0
+EAGL.US,D,20240806,000000,25.08,25.36,25.08,25.24,106864,0
+EAGL.US,D,20240807,000000,25.61,25.63,25.21,25.21,14180,0
+EAGL.US,D,20240808,000000,25.42,25.69,25.42,25.69,190876,0
+EAGL.US,D,20240809,000000,25.67,25.835,25.67,25.79,10915,0
+EAGL.US,D,20240812,000000,25.8721,25.8721,25.75,25.78,12344,0
+EAGL.US,D,20240813,000000,25.839,26.04,25.83,26.04,13322,0
+EAGL.US,D,20240814,000000,26.06,26.12,26.01,26.12,46271,0
+EAGL.US,D,20240815,000000,26.39,26.46,26.38,26.46,54586,0
+EAGL.US,D,20240816,000000,26.51,26.55,26.5027,26.52,10639,0
+EAGL.US,D,20240819,000000,26.62,26.76,26.61,26.76,6324,0
+EAGL.US,D,20240820,000000,26.61,26.65,26.61,26.62,23792,0
+EAGL.US,D,20240821,000000,26.64,26.66,26.62,26.63,40900,0
+EAGL.US,D,20240822,000000,26.75,26.75,26.4399,26.45,17905,0
+EAGL.US,D,20240823,000000,26.62,26.78,26.6,26.77,82891,0
+EAGL.US,D,20240826,000000,26.8,26.8,26.72,26.74,36538,0
+EAGL.US,D,20240827,000000,26.77,26.8,26.73,26.76,14504,0
+EAGL.US,D,20240828,000000,26.66,26.67,26.4301,26.59,135521,0
+EAGL.US,D,20240829,000000,26.7,26.88,26.7,26.72,48432,0
+EAGL.US,D,20240830,000000,26.815,26.98,26.6635,26.97,26986,0
+EAGL.US,D,20240903,000000,26.87,26.87,26.45,26.51,80985,0
+EAGL.US,D,20240904,000000,26.47,26.69,26.44,26.44,11838,0
+EAGL.US,D,20240905,000000,26.5011,26.5011,26.33,26.42,29427,0
+EAGL.US,D,20240906,000000,26.195,26.195,25.95,25.95,25088,0
+EAGL.US,D,20240909,000000,26.1,26.22,26.04,26.15,39280,0
+EAGL.US,D,20240910,000000,26.22,26.22,25.89,26.08,30699,0
+EAGL.US,D,20240911,000000,25.6685,26.23,25.611,26.23,30377,0
+EAGL.US,D,20240912,000000,26.29,26.46,26.29,26.46,25501,0
+EAGL.US,D,20240913,000000,26.56,26.67,26.56,26.63,36236,0
+EAGL.US,D,20240916,000000,26.64,26.75,26.63,26.75,33027,0
+EAGL.US,D,20240917,000000,26.92,26.99,26.81,26.81,50863,0
+EAGL.US,D,20240918,000000,26.87,27.07,26.85,26.85,11976,0
+EAGL.US,D,20240919,000000,27.3899,27.3899,27.32,27.35,76800,0
+EAGL.US,D,20240920,000000,27.29,27.32,27.21,27.3,74041,0
+EAGL.US,D,20240923,000000,27.43,27.44,27.3157,27.3599,15596,0
+EAGL.US,D,20240924,000000,27.47,27.47,27.4,27.46,9968,0
+EAGL.US,D,20240925,000000,27.42,27.42,27.18,27.19,184852,0
+EAGL.US,D,20240926,000000,27.38,27.39,27.32,27.38,87703,0
+EAGL.US,D,20240927,000000,27.54,27.54,27.44,27.46,54857,0
+EAGL.US,D,20240930,000000,27.41,27.41,27.26,27.36,192560,0
+EAGL.US,D,20241001,000000,27.39,27.4629,27.23,27.34,74532,0
+EAGL.US,D,20241002,000000,27.21,27.28,27.2085,27.27,73428,0
+EAGL.US,D,20241003,000000,27.08,27.2,27.07,27.2,44479,0
+EAGL.US,D,20241004,000000,27.41,27.51,27.29,27.51,54024,0
+EAGL.US,D,20241007,000000,27.35,27.35,27.19,27.26,41228,0
+EAGL.US,D,20241008,000000,27.21,27.28,27.1799,27.28,68226,0
+EAGL.US,D,20241009,000000,27.25,27.3549,27.25,27.3549,13385,0
+EAGL.US,D,20241010,000000,27.34,27.38,27.28,27.33,21571,0
+EAGL.US,D,20241011,000000,27.4,27.6,27.4,27.54,23934,0
+EAGL.US,D,20241014,000000,27.54,27.73,27.54,27.73,40514,0
+EAGL.US,D,20241015,000000,27.52,27.52,27.305,27.34,67001,0
+EAGL.US,D,20241016,000000,27.4,27.46,27.39,27.43,80619,0
+EAGL.US,D,20241017,000000,27.52,27.52,27.36,27.48,28043,0
+EAGL.US,D,20241018,000000,27.495,27.78,27.4817,27.78,13810,0
+EAGL.US,D,20241021,000000,27.5493,27.5493,27.34,27.46,40464,0
+EAGL.US,D,20241022,000000,27.45,27.529,27.45,27.5,45152,0
+EAGL.US,D,20241023,000000,27.41,27.43,27.14,27.28,23967,0
+EAGL.US,D,20241024,000000,27.36,27.38,27.24,27.34,123609,0
+EAGL.US,D,20241025,000000,27.81,27.81,27.56,27.58,26789,0
+EAGL.US,D,20241028,000000,27.54,27.6,27.54,27.55,90270,0
+EAGL.US,D,20241029,000000,27.475,27.64,27.45,27.63,9529,0
+EAGL.US,D,20241030,000000,27.77,27.8303,27.6573,27.6573,65750,0
+EAGL.US,D,20241031,000000,27.59,27.61,27.38,27.38,55070,0
+EAGL.US,D,20241101,000000,27.7878,27.84,27.7,27.71,16905,0
+EAGL.US,D,20241104,000000,27.7,27.74,27.58,27.584,10976,0
+EAGL.US,D,20241105,000000,27.78,28.03,27.78,28.03,22503,0
+EAGL.US,D,20241106,000000,28.49,28.97,28.49,28.97,33794,0
+EAGL.US,D,20241107,000000,29.1,29.22,29.07,29.18,18804,0
+EAGL.US,D,20241108,000000,29.14,29.14,28.99,28.99,38572,0
+EAGL.US,D,20241111,000000,29.06,29.11,29.02,29.1,12245,0
+EAGL.US,D,20241112,000000,28.99,28.99,28.67,28.71,13368,0
+EAGL.US,D,20241113,000000,28.79,28.9,28.72,28.84,122071,0
+EAGL.US,D,20241114,000000,28.81,28.82,28.57,28.59,84513,0
+EAGL.US,D,20241115,000000,28.56,28.56,28.28,28.34,44657,0
+EAGL.US,D,20241118,000000,28.37,28.42,28.34,28.3653,9477,0
+EAGL.US,D,20241119,000000,28.25,28.51,28.24,28.47,145837,0
+EAGL.US,D,20241120,000000,28.45,28.54,28.385,28.54,27936,0
+EAGL.US,D,20241121,000000,28.5694,28.71,28.52,28.5843,75304,0
+EAGL.US,D,20241122,000000,28.58,28.632,28.56,28.56,88713,0
+EAGL.US,D,20241125,000000,28.8335,28.8782,28.59,28.6646,31186,0
+EAGL.US,D,20241126,000000,28.75,28.8395,28.72,28.79,75907,0
+EAGL.US,D,20241127,000000,28.8,28.8,28.61,28.61,64835,0
+EAGL.US,D,20241129,000000,28.82,28.82,28.8034,28.8034,1504,0
+EAGL.US,D,20241202,000000,28.88,28.915,28.8456,28.86,52295,0
+EAGL.US,D,20241203,000000,28.97,29.04,28.94,29.03,26008,0
+EAGL.US,D,20241204,000000,29.105,29.21,29.105,29.13,52309,0
+EAGL.US,D,20241205,000000,29.19,29.19,29.05,29.05,44833,0
+EAGL.US,D,20241206,000000,29.0499,29.0868,29.035,29.0868,7302,0
+EAGL.US,D,20241209,000000,29.23,29.23,28.9053,28.9053,21815,0
+EAGL.US,D,20241210,000000,28.89,28.96,28.8364,28.8364,62599,0
+EAGL.US,D,20241211,000000,29,29.0611,28.9,29.0446,1081080,0
+EAGL.US,D,20241212,000000,29.0485,29.05,28.8581,28.8581,2724,0
+EAGL.US,D,20241213,000000,28.8999,28.8999,28.73,28.765,57723,0
+EAGL.US,D,20241216,000000,28.82,28.89,28.78,28.8094,223961,0
+EAGL.US,D,20241217,000000,28.74,28.74,28.48,28.5288,27891,0
+EAGL.US,D,20241218,000000,28.525,28.63,27.82,27.82,22819,0
+EAGL.US,D,20241219,000000,28.0877,28.125,27.8151,27.8151,15780,0
+EAGL.US,D,20241220,000000,27.725,28.27,27.7,28.0605,468910,0
+EAGL.US,D,20241223,000000,28,28.2593,28,28.2593,35646,0
+EAGL.US,D,20241224,000000,28.211,28.422,28.21,28.422,132053,0
+EAGL.US,D,20241226,000000,28.32,28.4284,28.32,28.42,26465,0
+EAGL.US,D,20241227,000000,28.19,28.22,28.0787,28.21,6877,0
+EAGL.US,D,20241230,000000,27.74,27.97,27.6999,27.88,27135,0
+EAGL.US,D,20241231,000000,27.967,27.9898,27.79,27.85,1532069,0
+EAGL.US,D,20250102,000000,28.139,28.1403,27.76,27.88,194840,0
+EAGL.US,D,20250103,000000,28.09,28.15,27.97,28.15,78387,0
+EAGL.US,D,20250106,000000,28.5,28.51,28.31,28.38,54570,0
+EAGL.US,D,20250107,000000,28.34,28.36,28.12,28.22,146707,0
+EAGL.US,D,20250108,000000,28.0741,28.24,28.05,28.24,78159,0
+EAGL.US,D,20250110,000000,28.17,28.23,27.96,27.99,115005,0
+EAGL.US,D,20250113,000000,27.98,28.12,27.895,28.12,83057,0
+EAGL.US,D,20250114,000000,28.24,28.29,28.09,28.25,4791,0
+EAGL.US,D,20250115,000000,28.61,28.76,28.58,28.71,46137,0
+EAGL.US,D,20250116,000000,28.77,28.8,28.64,28.64,56951,0
+EAGL.US,D,20250117,000000,28.82,28.8997,28.7981,28.85,64955,0
+EAGL.US,D,20250121,000000,29.12,29.18,28.98,29.14,131962,0
+EAGL.US,D,20250122,000000,29.28,29.419,29.2,29.34,429480,0
+EAGL.US,D,20250123,000000,29.389,29.56,29.34,29.52,99401,0
+EAGL.US,D,20250124,000000,29.55,29.62,29.49,29.5481,26328,0
+EAGL.US,D,20250127,000000,29.13,29.3694,29.02,29.32,51525,0
+EAGL.US,D,20250128,000000,29.34,29.52,29.29,29.5013,42871,0
+EAGL.US,D,20250129,000000,29.5,29.5,29.386,29.43,17243,0
+EAGL.US,D,20250130,000000,29.39,29.52,29.25,29.44,77367,0
+EAGL.US,D,20250131,000000,29.575,29.69,29.3762,29.42,10623,0
+EAGL.US,D,20250203,000000,29.09,29.34,28.97,29.24,235172,0
+EAGL.US,D,20250204,000000,29.31,29.48,29.31,29.45,30856,0
+EAGL.US,D,20250205,000000,29.38,29.52,29.3145,29.52,26448,0
+EAGL.US,D,20250206,000000,29.53,29.63,29.47,29.62,76035,0
+EAGL.US,D,20250207,000000,29.6,29.65,29.3,29.32,56378,0
+EAGL.US,D,20250210,000000,29.32,29.39,29.32,29.39,87363,0
+EAGL.US,D,20250211,000000,29.36,29.46,29.305,29.46,93308,0
+EAGL.US,D,20250212,000000,29.25,29.4007,29.23,29.3,262150,0
+EAGL.US,D,20250213,000000,29.279,29.4,29.2155,29.4,123225,0
+EAGL.US,D,20250214,000000,29.46,29.5,29.405,29.41,54392,0
+EAGL.US,D,20250218,000000,29.46,29.57,29.41,29.57,46578,0
+EAGL.US,D,20250219,000000,29.445,29.63,29.42,29.62,130583,0
+EAGL.US,D,20250220,000000,29.62,29.62,29.5,29.6116,7102,0
+EAGL.US,D,20250221,000000,29.3497,29.44,28.87,28.9198,16653,0
+EAGL.US,D,20250224,000000,28.96,28.96,28.77,28.79,189773,0
+EAGL.US,D,20250225,000000,28.84,28.84,28.485,28.6515,174378,0
+EAGL.US,D,20250226,000000,28.89,28.98,28.705,28.7702,139198,0
+EAGL.US,D,20250227,000000,28.88,28.92,28.59,28.59,262848,0
+EAGL.US,D,20250228,000000,28.6,28.91,28.55,28.91,90859,0
+EAGL.US,D,20250303,000000,29.085,29.13,28.32,28.43,71344,0
+EAGL.US,D,20250304,000000,28.1289,28.5,27.94,28.23,152738,0
+EAGL.US,D,20250305,000000,28.4,28.695,28.27,28.68,94223,0
+EAGL.US,D,20250306,000000,28.32,28.58,28.195,28.3,57773,0
+EAGL.US,D,20250307,000000,28.24,28.3412,27.9659,28.29,45641,0
+EAGL.US,D,20250310,000000,27.92,27.92,27.345,27.54,84517,0
+EAGL.US,D,20250311,000000,27.71,27.88,27.5097,27.7,34708,0
+EAGL.US,D,20250312,000000,27.79,27.92,27.6,27.83,61211,0
+EAGL.US,D,20250313,000000,27.7258,27.7258,27.3535,27.45,40606,0
+EAGL.US,D,20250314,000000,27.77,28.0075,27.745,28,65640,0
+EAGL.US,D,20250317,000000,28.025,28.3,28.01,28.22,46521,0
+EAGL.US,D,20250318,000000,28.17,28.22,27.97,28.18,106458,0
+EAGL.US,D,20250319,000000,28.24,28.54,28.18,28.4,19309,0
+EAGL.US,D,20250320,000000,28.26,28.56,28.26,28.46,305785,0
+EAGL.US,D,20250321,000000,28.27,28.4,28.1764,28.36,16676,0
+EAGL.US,D,20250324,000000,28.53,28.6852,28.53,28.6852,14889,0
+EAGL.US,D,20250325,000000,28.813,28.86,28.78,28.86,26683,0
+EAGL.US,D,20250326,000000,28.88,28.9,28.53,28.62,315060,0
+EAGL.US,D,20250327,000000,28.47,28.63,28.44,28.47,50197,0
+EAGL.US,D,20250328,000000,28.41,28.41,27.9,27.9,29331,0
+EAGL.US,D,20250331,000000,27.69,28.03,27.6703,28.01,281932,0
+EAGL.US,D,20250401,000000,27.98,28.22,27.85,28.19,1841759,0
+EAGL.US,D,20250402,000000,28.049,28.43,28.049,28.38,203485,0
+EAGL.US,D,20250403,000000,27.63,27.63,27.1,27.12,645966,0
+EAGL.US,D,20250404,000000,26.26,26.31,25.54,25.6,265539,0
+EAGL.US,D,20250407,000000,24.62,26.18,24.58,25.46,376444,0
+EAGL.US,D,20250408,000000,26.265,26.33,24.96,25.15,85681,0
+EAGL.US,D,20250409,000000,25.18,27.34,24.99,27.22,1091499,0
+EAGL.US,D,20250410,000000,26.525,26.59,25.76,26.37,667439,0
+EAGL.US,D,20250411,000000,26.18,26.71,26.06,26.68,956065,0
+EAGL.US,D,20250414,000000,26.92,27.06,26.56,26.76,696852,0
+EAGL.US,D,20250415,000000,26.8316,26.96,26.71,26.73,373360,0
+EAGL.US,D,20250416,000000,26.639,26.78,26.1935,26.405,279830,0
+EAGL.US,D,20250417,000000,26.21,26.25,26.025,26.04,226992,0
+EAGL.US,D,20250421,000000,25.81,25.8355,25.339,25.54,163783,0
+EAGL.US,D,20250422,000000,25.79,26.25,25.7801,26.12,257019,0
+EAGL.US,D,20250423,000000,26.76,27.07,26.6296,26.66,100046,0
+EAGL.US,D,20250424,000000,26.64,27.14,26.64,27.13,326001,0
+EAGL.US,D,20250425,000000,27.136,27.3,27.0754,27.3,152527,0
+EAGL.US,D,20250428,000000,27.38,27.3977,27.1083,27.3,31926,0
+EAGL.US,D,20250429,000000,27.3,27.45,27.23,27.4,311627,0
+EAGL.US,D,20250430,000000,27.03,27.39,26.98,27.36,47276,0
+EAGL.US,D,20250501,000000,27.76,27.77,27.54,27.56,404200,0
+EAGL.US,D,20250502,000000,27.975,28.14,27.84,28.08,244861,0
+EAGL.US,D,20250505,000000,27.94,28.12,27.92,27.93,60705,0
+EAGL.US,D,20250506,000000,27.81,27.97,27.765,27.795,57447,0
+EAGL.US,D,20250507,000000,27.86,27.95,27.66,27.8,195911,0
+EAGL.US,D,20250508,000000,27.92,28.2,27.907,27.95,280419,0
+EAGL.US,D,20250509,000000,28.08,28.08,27.84,27.96,72863,0
+EAGL.US,D,20250512,000000,28.62,28.7,28.575,28.69,64136,0
+EAGL.US,D,20250513,000000,28.6,28.85,28.6,28.69,68851,0
+EAGL.US,D,20250514,000000,28.58,28.72,28.54,28.56,57218,0
+EAGL.US,D,20250515,000000,28.305,28.59,28.24,28.57,58944,0
+EAGL.US,D,20250516,000000,28.62,28.89,28.54,28.77,152664,0
+EAGL.US,D,20250519,000000,28.72,29.03,28.54,29,185609,0
+EAGL.US,D,20250520,000000,28.9,29.04,28.88,29,4451874,0
+EAGL.US,D,20250521,000000,28.8269,28.95,28.51,28.53,126693,0
+EAGL.US,D,20250522,000000,28.42,28.63,28.405,28.5,110130,0
+EAGL.US,D,20250523,000000,28.15,28.28,28.09,28.22,89288,0
+EAGL.US,D,20250527,000000,28.46,28.7,28.42,28.67,150474,0
+EAGL.US,D,20250528,000000,28.67,28.67,28.49,28.52,56448,0
+EAGL.US,D,20250529,000000,28.6025,28.61,28.46,28.59,57572,0
+EAGL.US,D,20250530,000000,28.485,28.65,28.35,28.59,328919,0
+EAGL.US,D,20250602,000000,28.58,28.76,28.4386,28.75,137834,0
+EAGL.US,D,20250603,000000,28.85,28.97,28.72,28.97,58700,0
+EAGL.US,D,20250604,000000,29.05,29.1,28.97,28.99,35281,0
+EAGL.US,D,20250605,000000,29.08,29.19,28.94,28.99,67901,0
+EAGL.US,D,20250606,000000,29.25,29.33,29.16,29.31,61113,0
+EAGL.US,D,20250609,000000,29.35,29.47,29.34,29.37,97971,0
+EAGL.US,D,20250610,000000,29.44,29.52,29.44,29.51,51701,0
+EAGL.US,D,20250611,000000,29.62,29.79,29.52,29.56,134565,0
+EAGL.US,D,20250612,000000,29.5186,29.67,29.48,29.63,130819,0
+EAGL.US,D,20250613,000000,29.4484,29.57,29.26,29.3,23167,0
+EAGL.US,D,20250616,000000,29.545,29.67,29.51,29.593,56670,0
+EAGL.US,D,20250617,000000,29.49,29.5752,29.3772,29.41,53107,0
+EAGL.US,D,20250618,000000,29.395,29.5,29.32,29.32,52408,0
+EAGL.US,D,20250620,000000,29.4518,29.51,29.184,29.24,43915,0
+EAGL.US,D,20250623,000000,29.15,29.37,29.09,29.35,522911,0
+EAGL.US,D,20250624,000000,29.5945,29.67,29.5232,29.62,103857,0
+EAGL.US,D,20250625,000000,29.655,29.691,29.52,29.53,54528,0
+EAGL.US,D,20250626,000000,29.675,29.85,29.675,29.83,34431,0
+EAGL.US,D,20250627,000000,30.0365,30.13,29.89,30.13,67921,0
+EAGL.US,D,20250630,000000,30.135,30.22,30.08,30.18,69572,0
+EAGL.US,D,20250701,000000,30.15,30.46,30.125,30.42,1014738,0
+EAGL.US,D,20250702,000000,30.3,30.4025,30.28,30.39,89408,0
+EAGL.US,D,20250703,000000,30.46,30.57,30.46,30.47,32092,0
+EAGL.US,D,20250707,000000,30.36,30.41,30.07,30.205,92223,0
+EAGL.US,D,20250708,000000,30.313,30.38,30.24,30.32,275832,0
+EAGL.US,D,20250709,000000,30.42,30.54,30.3723,30.54,69445,0
+EAGL.US,D,20250710,000000,30.41,30.58,30.37,30.5,76528,0
+EAGL.US,D,20250711,000000,30.32,30.42,30.3166,30.37,30419,0
+EAGL.US,D,20250714,000000,30.28,30.36,30.23,30.34,253480,0
+EAGL.US,D,20250715,000000,30.4,30.46,30.0774,30.0774,189343,0
+EAGL.US,D,20250716,000000,30.06,30.1,29.73,30.01,104656,0
+EAGL.US,D,20250717,000000,29.98,30.12,29.9672,30.096,91562,0
+EAGL.US,D,20250718,000000,30.1,30.1,29.885,29.99,83013,0
+EAGL.US,D,20250721,000000,30.0835,30.17,29.99,30,43515,0
+EAGL.US,D,20250722,000000,30.13,30.25,30.0517,30.23,186485,0
+EAGL.US,D,20250723,000000,30.34,30.55,30.29,30.54,741810,0
+EAGL.US,D,20250724,000000,30.49,30.59,30.275,30.29,149045,0
+EAGL.US,D,20250725,000000,30.2298,30.31,30.14,30.2616,498958,0
+EAGL.US,D,20250728,000000,30.29,30.2983,30.16,30.205,95654,0
+EAGL.US,D,20250729,000000,30.15,30.25,30.0304,30.09,345317,0
+EAGL.US,D,20250730,000000,30.05,30.147,29.9,30.07,93384,0
+EAGL.US,D,20250731,000000,30.13,30.33,29.77,29.78,473391,0
+EAGL.US,D,20250801,000000,29.5,29.5,29.2,29.3,141672,0
+EAGL.US,D,20250804,000000,29.5,29.59,29.44,29.59,68197,0
+EAGL.US,D,20250805,000000,29.7,29.73,29.45,29.62,229717,0
+EAGL.US,D,20250806,000000,29.61,29.71,29.57,29.67,61163,0
+EAGL.US,D,20250807,000000,29.92,29.96,29.53,29.66,82489,0
+EAGL.US,D,20250808,000000,29.739,29.85,29.72,29.85,458610,0
+EAGL.US,D,20250811,000000,29.9182,29.9182,29.63,29.7,46955,0
+EAGL.US,D,20250812,000000,29.8384,30.11,29.79,30.08,166959,0
+EAGL.US,D,20250813,000000,30.23,30.364,30.07,30.364,359175,0
+EAGL.US,D,20250814,000000,30.2458,30.41,30.2399,30.395,60905,0
+EAGL.US,D,20250815,000000,30.5945,30.72,30.5586,30.63,61727,0
+EAGL.US,D,20250818,000000,30.6019,30.67,30.6,30.63,50628,0
+EAGL.US,D,20250819,000000,30.6,30.69,30.469,30.54,194272,0
+EAGL.US,D,20250820,000000,30.5,30.51,30.1984,30.38,55868,0
+EAGL.US,D,20250821,000000,30.2144,30.37,30.1758,30.35,224389,0
+EAGL.US,D,20250822,000000,30.44,30.97,30.44,30.94,67645,0
+EAGL.US,D,20250825,000000,30.86,30.91,30.8417,30.85,48612,0
+EAGL.US,D,20250826,000000,30.89,30.9095,30.81,30.89,57934,0
+EAGL.US,D,20250827,000000,30.89,31,30.85,30.99,255792,0
+EAGL.US,D,20250828,000000,31.02,31.03,30.83,31.01,219407,0
+EAGL.US,D,20250829,000000,30.96,30.99,30.84,30.99,106845,0
+EAGL.US,D,20250902,000000,30.5256,30.79,30.5256,30.78,226763,0
+EAGL.US,D,20250903,000000,30.845,30.925,30.76,30.92,66832,0
+EAGL.US,D,20250904,000000,30.9711,31.14,30.965,31.14,48492,0
+EAGL.US,D,20250905,000000,31.03,31.17,31.0299,31.15,60867,0
+EAGL.US,D,20250908,000000,31.21,31.24,31.04,31.24,84425,0
+EAGL.US,D,20250909,000000,31.27,31.29,31.11,31.12,35935,0
+EAGL.US,D,20250910,000000,30.9706,31.2,30.87,30.9,123805,0
+EAGL.US,D,20250911,000000,31.06,31.2,30.96,31.19,39676,0
+EAGL.US,D,20250912,000000,31.13,31.2,30.987,30.99,69965,0
+EAGL.US,D,20250915,000000,31.1,31.21,31.05,31.15,106584,0
+EAGL.US,D,20250916,000000,31.25,31.27,31,31.12,140711,0
+EAGL.US,D,20250917,000000,31.19,31.359,31,31.18,194814,0
+EAGL.US,D,20250918,000000,31.28,31.49,31.215,31.29,172806,0
+EAGL.US,D,20250919,000000,31.13,31.13,31.01,31.08,124810,0
+EAGL.US,D,20250922,000000,30.985,31.18,30.985,31.15,115581,0
+EAGL.US,D,20250923,000000,31.2782,31.39,31.08,31.15,92143,0
+EAGL.US,D,20250924,000000,31.17,31.1769,31.08,31.13,62035,0
+EAGL.US,D,20250925,000000,30.98,30.98,30.7529,30.97,107125,0
+EAGL.US,D,20250926,000000,31.15,31.23,30.99,31.21,127576,0
+EAGL.US,D,20250929,000000,31.24,31.29,31.1875,31.28,164672,0
+EAGL.US,D,20250930,000000,31.2,31.27,31.061,31.26,362816,0
+EAGL.US,D,20251001,000000,31.2801,31.52,31.2801,31.51,194324,0
+EAGL.US,D,20251002,000000,31.5825,31.62,31.39,31.58,97614,0
+EAGL.US,D,20251003,000000,31.6744,31.97,31.6744,31.85,176589,0
+EAGL.US,D,20251006,000000,31.88,32.0699,31.86,32.01,247086,0
+EAGL.US,D,20251007,000000,31.9338,32.11,31.71,31.78,79226,0
+EAGL.US,D,20251008,000000,31.6782,31.953,31.6782,31.88,534717,0
+EAGL.US,D,20251009,000000,31.91,32,31.62,31.7,87780,0
+EAGL.US,D,20251010,000000,31.633,31.6452,30.85,30.87,158232,0
+EAGL.US,D,20251013,000000,31.04,31.38,31.04,31.35,185935,0
+EAGL.US,D,20251014,000000,31,31.52,30.94,31.39,236223,0
+EAGL.US,D,20251015,000000,31.5193,31.65,31.2,31.45,103075,0
+EAGL.US,D,20251016,000000,31.52,31.52,31.03,31.18,119272,0
+EAGL.US,D,20251017,000000,31.26,31.39,31.1303,31.35,96977,0
+EAGL.US,D,20251020,000000,31.5474,31.75,31.531,31.72,148473,0
+EAGL.US,D,20251021,000000,31.78,31.8926,31.668,31.78,196440,0
+EAGL.US,D,20251022,000000,31.829,31.8532,31.57,31.66,169637,0
+EAGL.US,D,20251023,000000,31.9595,32.16,31.915,32.1,179518,0
+EAGL.US,D,20251024,000000,32.3315,32.44,32.286,32.32,70727,0
+EAGL.US,D,20251027,000000,32.52,32.538,32.42,32.44,160632,0
+EAGL.US,D,20251028,000000,32.4614,32.52,32.325,32.35,173136,0
+EAGL.US,D,20251029,000000,32.355,32.39,32.105,32.28,160427,0
+EAGL.US,D,20251030,000000,31.93,32.0899,31.81,31.84,121719,0
+EAGL.US,D,20251031,000000,32.015,32.11,31.9,32.05,160933,0
+EAGL.US,D,20251103,000000,32.1,32.1,31.82,32.01,93873,0
+EAGL.US,D,20251104,000000,31.68,31.91,31.68,31.74,105604,0
+EAGL.US,D,20251105,000000,31.566,31.85,31.566,31.72,84855,0
+EAGL.US,D,20251106,000000,31.59,31.67,31.24,31.25,56674,0
+EAGL.US,D,20251107,000000,31.04,31.29,30.8699,31.29,133177,0
+EAGL.US,D,20251110,000000,31.45,31.59,31.3,31.57,373527,0
+EAGL.US,D,20251111,000000,31.59,31.79,31.57,31.75,124553,0
+EAGL.US,D,20251112,000000,31.72,31.88,31.72,31.79,82582,0
+EAGL.US,D,20251113,000000,31.6596,31.73,31.283,31.32,119658,0
+EAGL.US,D,20251114,000000,31,31.358,31,31.21,60368,0
+EAGL.US,D,20251117,000000,31.19,31.19,30.71,30.82,178592,0
+EAGL.US,D,20251118,000000,30.6,30.74,30.36,30.59,172412,0
+EAGL.US,D,20251119,000000,30.59,30.59,30.2928,30.48,79550,0
+EAGL.US,D,20251120,000000,30.7969,30.96,30.1085,30.13,73560,0
+EAGL.US,D,20251121,000000,30.27,30.82,30.22,30.68,399716,0
+EAGL.US,D,20251124,000000,31,31.1,30.87,31.05,207774,0
+EAGL.US,D,20251125,000000,31.2545,31.67,31.0942,31.65,106875,0
+EAGL.US,D,20251126,000000,31.6799,31.82,31.58,31.74,205292,0
+EAGL.US,D,20251128,000000,31.7696,31.93,31.7696,31.92,35497,0
+EAGL.US,D,20251201,000000,31.7,31.98,31.7,31.77,242158,0
+EAGL.US,D,20251202,000000,31.94,32.0035,31.79,31.97,96316,0
+EAGL.US,D,20251203,000000,31.95,32.41,31.93,32.39,96815,0
+EAGL.US,D,20251204,000000,32.255,32.35,32.17,32.28,87006,0
+EAGL.US,D,20251205,000000,32.44,32.5,32.24,32.31,71923,0
+EAGL.US,D,20251208,000000,32.35,32.37,32.06,32.12,199637,0
+EAGL.US,D,20251209,000000,32.12,32.24,32.08,32.1,520467,0
+EAGL.US,D,20251210,000000,32.1,32.505,31.96,32.5,105247,0
+EAGL.US,D,20251211,000000,32.3594,32.7014,32.3594,32.66,109916,0
+EAGL.US,D,20251212,000000,32.68,32.73,32.32,32.41,84476,0
+EAGL.US,D,20251215,000000,32.44,32.49,32.24,32.26,134439,0
+EAGL.US,D,20251216,000000,32.2421,32.33,32.01,32.23,198556,0
+EAGL.US,D,20251217,000000,32.12,32.2992,32.007,32.05,239260,0
+EAGL.US,D,20251218,000000,32.22,32.48,32.18,32.29,601668,0
+EAGL.US,D,20251219,000000,32.43,32.57,32.38,32.48,317645,0
+EAGL.US,D,20251222,000000,32.63,32.73,32.56,32.65,163880,0
+EAGL.US,D,20251223,000000,32.67,32.78,32.585,32.71,164096,0
+EAGL.US,D,20251224,000000,32.75,32.83,32.5,32.8,52781,0
+EAGL.US,D,20251226,000000,32.82,32.9,32.7301,32.865,73906,0
+EAGL.US,D,20251229,000000,32.9,32.9,32.6537,32.78,338365,0
+EAGL.US,D,20251230,000000,32.49,32.72,32.45,32.64,183552,0
+EAGL.US,D,20251231,000000,32.6,32.74,32.45,32.46,708378,0
+EAGL.US,D,20260102,000000,32.615,32.75,32.43,32.68,1875956,0
+EAGL.US,D,20260105,000000,33.02,33.4898,33,33.38,363160,0
+EAGL.US,D,20260106,000000,33.52,33.64,33.43,33.6,574470,0
+EAGL.US,D,20260107,000000,33.47,33.52,33.28,33.34,468280,0
+EAGL.US,D,20260108,000000,33.3047,33.609,33.15,33.57,279422,0
+EAGL.US,D,20260109,000000,33.74,33.88,33.59,33.83,415662,0
+EAGL.US,D,20260112,000000,33.69,33.8325,33.6549,33.83,101780,0
+EAGL.US,D,20260113,000000,33.88,33.88,33.4902,33.58,112034,0
+EAGL.US,D,20260114,000000,33.525,33.615,33.34,33.465,576338,0
+EAGL.US,D,20260115,000000,33.67,33.7878,33.525,33.68,239744,0
+EAGL.US,D,20260116,000000,33.58,33.77,33.38,33.5,189178,0
+EAGL.US,D,20260120,000000,32.99,33.21,32.79,32.89,91749,0
+EAGL.US,D,20260121,000000,33.06,33.27,32.8601,33.2,381812,0
+EAGL.US,D,20260122,000000,33.5,33.5,33.31,33.44,152359,0
+EAGL.US,D,20260123,000000,33.4,33.51,33.32,33.47,369443,0
+EAGL.US,D,20260126,000000,33.56,33.64,33.48,33.58,177676,0
+EAGL.US,D,20260127,000000,33.06,33.1,32.9373,33.07,731059,0
+EAGL.US,D,20260128,000000,33.0867,33.22,32.92,33.02,243085,0
+EAGL.US,D,20260129,000000,32.85,32.89,32.3,32.64,274485,0
+EAGL.US,D,20260130,000000,32.54,32.57,32.26,32.43,447825,0
+EAGL.US,D,20260202,000000,32.42,32.69,32.4,32.6,347450,0
+EAGL.US,D,20260203,000000,32.535,32.75,31.87,32.19,394924,0
+EAGL.US,D,20260204,000000,32.13,32.36,32,32.2,503704,0
+EAGL.US,D,20260205,000000,31.87,31.89,31.55,31.61,461797,0
+EAGL.US,D,20260206,000000,31.7,31.88,31.6,31.88,588976,0
+EAGL.US,D,20260209,000000,31.88,32.14,31.71,32.07,251537,0
+EAGL.US,D,20260210,000000,32.01,32.26,31.92,32.08,233137,0
+EAGL.US,D,20260211,000000,32.17,32.17,31.8,31.98,198693,0
+EAGL.US,D,20260212,000000,32.2,32.2,31.61,31.73,245995,0
+EAGL.US,D,20260213,000000,31.74,31.94,31.6282,31.87,268643,0
+EAGL.US,D,20260217,000000,31.73,31.77,31.36,31.71,408189,0
+EAGL.US,D,20260218,000000,31.8,32.07,31.795,32.02,130156,0

daily/us/nyse etfs/1/eoct.us.txt

@@ -0,0 +1,1098 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EOCT.US,D,20211004,000000,24.93,24.94,24.785,24.8486,12339,0
+EOCT.US,D,20211005,000000,24.94,25.02,24.94,24.9699,9098,0
+EOCT.US,D,20211006,000000,24.82,24.91,24.82,24.8899,21165,0
+EOCT.US,D,20211007,000000,25.04,25.32,25.04,25.1549,18087,0
+EOCT.US,D,20211008,000000,25.1744,25.23,25.16,25.16,1401,0
+EOCT.US,D,20211011,000000,25.2214,25.2214,25.1599,25.1599,1792,0
+EOCT.US,D,20211012,000000,25.155,25.185,25.0948,25.0948,3921,0
+EOCT.US,D,20211013,000000,25.245,25.3,25.245,25.2555,2088,0
+EOCT.US,D,20211014,000000,25.35,25.38,25.321,25.3399,2233,0
+EOCT.US,D,20211015,000000,25.53,25.53,25.475,25.475,1403,0
+EOCT.US,D,20211018,000000,25.5,25.52,25.4599,25.4599,752,0
+EOCT.US,D,20211019,000000,25.64,25.66,25.5444,25.6249,6249,0
+EOCT.US,D,20211020,000000,25.62,25.645,25.5959,25.6149,4259,0
+EOCT.US,D,20211021,000000,25.57,25.57,25.535,25.535,1238,0
+EOCT.US,D,20211022,000000,25.52,25.62,25.4993,25.4993,1235,0
+EOCT.US,D,20211025,000000,25.6,25.63,25.5875,25.6099,10577,0
+EOCT.US,D,20211026,000000,25.5972,25.5972,25.5199,25.5199,8693,0
+EOCT.US,D,20211027,000000,25.425,25.51,25.4149,25.4149,6881,0
+EOCT.US,D,20211028,000000,25.41,25.45,25.41,25.416,4383,0
+EOCT.US,D,20211029,000000,25.29,25.29,25.2,25.2629,2492,0
+EOCT.US,D,20211101,000000,25.362,25.42,25.35,25.3849,4967,0
+EOCT.US,D,20211102,000000,25.35,25.35,25.2734,25.29,13587,0
+EOCT.US,D,20211103,000000,25.2799,25.37,25.2799,25.3448,2659,0
+EOCT.US,D,20211104,000000,25.28,25.35,25.28,25.33,5682,0
+EOCT.US,D,20211105,000000,25.33,25.35,25.265,25.2983,10741,0
+EOCT.US,D,20211108,000000,25.435,25.435,25.41,25.4116,1722,0
+EOCT.US,D,20211109,000000,25.43,25.43,25.36,25.3738,3718,0
+EOCT.US,D,20211110,000000,25.4325,25.4325,25.3099,25.3099,1719,0
+EOCT.US,D,20211111,000000,25.475,25.55,25.475,25.5049,9796,0
+EOCT.US,D,20211112,000000,25.54,25.58,25.5325,25.5449,8663,0
+EOCT.US,D,20211115,000000,25.61,25.61,25.5409,25.5409,4041,0
+EOCT.US,D,20211116,000000,25.535,25.58,25.53,25.5399,5976,0
+EOCT.US,D,20211117,000000,25.4811,25.5,25.4811,25.5,6479,0
+EOCT.US,D,20211118,000000,25.38,25.38,25.26,25.3149,3921,0
+EOCT.US,D,20211119,000000,25.35,25.35,25.2949,25.2949,224,0
+EOCT.US,D,20211122,000000,25.266,25.28,25.1888,25.1888,1518,0
+EOCT.US,D,20211123,000000,25.19,25.19,25.1599,25.1599,384,0
+EOCT.US,D,20211124,000000,25.16,25.16,25.135,25.135,5535,0
+EOCT.US,D,20211126,000000,24.87,24.87,24.645,24.73,3979,0
+EOCT.US,D,20211129,000000,24.725,24.81,24.72,24.767,2351,0
+EOCT.US,D,20211130,000000,24.8099,24.8099,24.56,24.7215,5385,0
+EOCT.US,D,20211201,000000,24.93,25.05,24.74,24.74,9017,0
+EOCT.US,D,20211202,000000,24.85,24.85,24.775,24.8161,804,0
+EOCT.US,D,20211203,000000,24.65,24.65,24.56,24.6066,1663,0
+EOCT.US,D,20211206,000000,24.7,24.78,24.7,24.7449,1478,0
+EOCT.US,D,20211207,000000,25,25.008,24.89,24.9434,4200,0
+EOCT.US,D,20211208,000000,24.99,25.05,24.99,25.05,465,0
+EOCT.US,D,20211209,000000,25.02,25.0299,25.0149,25.0149,418,0
+EOCT.US,D,20211210,000000,25.0064,25.0064,25.0064,25.0064,1,0
+EOCT.US,D,20211213,000000,24.95,24.95,24.8749,24.8749,1938,0
+EOCT.US,D,20211214,000000,24.89,24.89,24.7982,24.8299,4497,0
+EOCT.US,D,20211215,000000,24.71,24.83,24.69,24.7818,5716,0
+EOCT.US,D,20211216,000000,24.88,24.88,24.8248,24.8248,2646,0
+EOCT.US,D,20211217,000000,24.79,24.795,24.7449,24.7449,2293,0
+EOCT.US,D,20211220,000000,24.569,24.57,24.4697,24.5399,7865,0
+EOCT.US,D,20211221,000000,24.73,24.82,24.7,24.7704,3065,0
+EOCT.US,D,20211222,000000,24.87,24.91,24.855,24.855,2439,0
+EOCT.US,D,20211223,000000,24.98,24.98,24.9499,24.9499,700,0
+EOCT.US,D,20211227,000000,24.99,25.0093,24.98,25.0093,435,0
+EOCT.US,D,20211228,000000,24.96,24.99,24.91,24.9396,4318,0
+EOCT.US,D,20211229,000000,24.875,24.895,24.875,24.895,170,0
+EOCT.US,D,20211230,000000,25.0499,25.0499,24.971,25.0249,1972,0
+EOCT.US,D,20211231,000000,25.001,25.001,24.93,24.9459,2525,0
+EOCT.US,D,20220103,000000,25,25.055,25,25.055,148,0
+EOCT.US,D,20220104,000000,25.07,25.09,25.0499,25.0499,2000,0
+EOCT.US,D,20220105,000000,25,25,24.823,24.823,5351,0
+EOCT.US,D,20220106,000000,24.8466,24.8466,24.8466,24.8466,3,0
+EOCT.US,D,20220107,000000,24.92,24.985,24.91,24.985,759,0
+EOCT.US,D,20220110,000000,24.97,24.9742,24.97,24.9742,200,0
+EOCT.US,D,20220111,000000,25.06,25.26,25.06,25.26,3000,0
+EOCT.US,D,20220112,000000,25.44,25.4949,25.44,25.4949,1263,0
+EOCT.US,D,20220113,000000,25.4,25.45,25.3092,25.3092,1661,0
+EOCT.US,D,20220114,000000,25.251,25.251,25.195,25.25,3633,0
+EOCT.US,D,20220118,000000,25.15,25.15,25.09,25.09,2158,0
+EOCT.US,D,20220119,000000,25.17,25.17,25.1507,25.1507,586,0
+EOCT.US,D,20220120,000000,25.1777,25.1777,25.1777,25.1777,52,0
+EOCT.US,D,20220121,000000,25.109,25.109,24.9906,24.9906,8570,0
+EOCT.US,D,20220124,000000,24.65,24.7783,24.6,24.7783,1183,0
+EOCT.US,D,20220125,000000,24.711,24.7789,24.67,24.7789,1010,0
+EOCT.US,D,20220126,000000,24.8,24.8,24.68,24.68,2145,0
+EOCT.US,D,20220127,000000,24.67,24.67,24.488,24.488,349,0
+EOCT.US,D,20220128,000000,24.461,24.54,24.42,24.5258,764,0
+EOCT.US,D,20220131,000000,24.93,24.9445,24.93,24.9445,386,0
+EOCT.US,D,20220201,000000,24.921,25.0314,24.92,25.0314,1006,0
+EOCT.US,D,20220202,000000,25.065,25.065,25.065,25.065,50,0
+EOCT.US,D,20220203,000000,24.87,24.8792,24.87,24.8792,314,0
+EOCT.US,D,20220204,000000,24.93,24.98,24.925,24.9266,1340,0
+EOCT.US,D,20220207,000000,24.949,24.949,24.88,24.9149,1856,0
+EOCT.US,D,20220208,000000,25.0349,25.0349,25.0349,25.0349,57,0
+EOCT.US,D,20220209,000000,25.225,25.26,25.225,25.26,235,0
+EOCT.US,D,20220210,000000,25.1437,25.1437,25.1437,25.1437,57,0
+EOCT.US,D,20220211,000000,25.1301,25.19,24.9534,24.9534,11068,0
+EOCT.US,D,20220214,000000,24.8426,24.8426,24.8426,24.8426,61,0
+EOCT.US,D,20220215,000000,25.04,25.1227,25.04,25.1227,516,0
+EOCT.US,D,20220216,000000,25.2193,25.2193,25.2193,25.2193,63,0
+EOCT.US,D,20220217,000000,25.0747,25.0747,25.0747,25.0747,57,0
+EOCT.US,D,20220218,000000,24.9449,24.9449,24.9449,24.9449,108,0
+EOCT.US,D,20220222,000000,24.7,24.84,24.66,24.7668,1151,0
+EOCT.US,D,20220223,000000,24.67,24.67,24.53,24.5869,500,0
+EOCT.US,D,20220224,000000,24.03,24.3375,24.03,24.3375,470,0
+EOCT.US,D,20220225,000000,24.474,24.5532,24.474,24.5532,1627,0
+EOCT.US,D,20220228,000000,24.4,24.43,24.32,24.43,643,0
+EOCT.US,D,20220301,000000,24.2064,24.2064,24.2009,24.2009,282,0
+EOCT.US,D,20220302,000000,24.2492,24.2492,24.2492,24.2492,56,0
+EOCT.US,D,20220303,000000,24.07,24.07,24.0539,24.0539,494,0
+EOCT.US,D,20220304,000000,23.82,23.82,23.82,23.82,100,0
+EOCT.US,D,20220307,000000,23.5,23.5,23.2982,23.2982,2760,0
+EOCT.US,D,20220308,000000,23.27,23.53,23.27,23.349,6404,0
+EOCT.US,D,20220309,000000,23.69,23.73,23.69,23.73,801,0
+EOCT.US,D,20220310,000000,23.45,23.48,23.3801,23.48,784,0
+EOCT.US,D,20220311,000000,23.49,23.49,23.2,23.2,651,0
+EOCT.US,D,20220314,000000,23.05,23.05,22.848,22.88,4292,0
+EOCT.US,D,20220315,000000,22.7,22.88,22.7,22.88,262,0
+EOCT.US,D,20220316,000000,23.5,23.8469,23.5,23.8469,4000,0
+EOCT.US,D,20220317,000000,23.84,23.84,23.82,23.82,292,0
+EOCT.US,D,20220318,000000,23.75,24.03,23.71,24.0086,1130,0
+EOCT.US,D,20220321,000000,23.8338,23.8338,23.81,23.8338,841,0
+EOCT.US,D,20220322,000000,24.13,24.13,24.1044,24.1044,200,0
+EOCT.US,D,20220323,000000,24.07,24.15,24.0199,24.0199,11488,0
+EOCT.US,D,20220324,000000,24.04,24.1,24.04,24.075,6120,0
+EOCT.US,D,20220325,000000,23.9778,23.9778,23.9778,23.9778,57,0
+EOCT.US,D,20220328,000000,24.0308,24.0308,24.0308,24.0308,1,0
+EOCT.US,D,20220329,000000,24.25,24.26,24.24,24.2461,6680,0
+EOCT.US,D,20220330,000000,24.333,24.333,24.2044,24.2044,1850,0
+EOCT.US,D,20220331,000000,24.139,24.14,24.0608,24.0608,4086,0
+EOCT.US,D,20220401,000000,24.22,24.22,24.2149,24.2149,332,0
+EOCT.US,D,20220404,000000,24.45,24.49,24.435,24.435,2606,0
+EOCT.US,D,20220405,000000,24.31,24.31,24.2,24.2001,1348,0
+EOCT.US,D,20220406,000000,24.07,24.1,24.03,24.064,7410,0
+EOCT.US,D,20220407,000000,23.97,24.0499,23.951,23.9704,1632,0
+EOCT.US,D,20220408,000000,24.01,24.036,23.96,24,3585,0
+EOCT.US,D,20220411,000000,23.821,23.88,23.81,23.845,5921,0
+EOCT.US,D,20220412,000000,23.87,23.87,23.761,23.8099,306,0
+EOCT.US,D,20220413,000000,23.9757,24.0001,23.9757,24.0001,21900,0
+EOCT.US,D,20220414,000000,23.96,23.96,23.8,23.8199,885,0
+EOCT.US,D,20220418,000000,23.7636,23.79,23.7636,23.7822,582,0
+EOCT.US,D,20220419,000000,23.75,23.75,23.7414,23.7414,123,0
+EOCT.US,D,20220420,000000,23.73,23.73,23.73,23.73,30,0
+EOCT.US,D,20220421,000000,23.601,23.649,23.475,23.475,3500,0
+EOCT.US,D,20220422,000000,23.56,23.56,23.3712,23.3712,161,0
+EOCT.US,D,20220425,000000,23.111,23.185,23.1109,23.185,5451,0
+EOCT.US,D,20220426,000000,23.064,23.064,22.9913,22.9913,261,0
+EOCT.US,D,20220427,000000,23.08,23.15,23.02,23.14,3876,0
+EOCT.US,D,20220428,000000,23.3006,23.3006,23.3006,23.3006,102,0
+EOCT.US,D,20220429,000000,23.499,23.52,23.3664,23.3664,4234,0
+EOCT.US,D,20220502,000000,23.299,23.31,23.299,23.3073,2136,0
+EOCT.US,D,20220503,000000,23.393,23.41,23.393,23.4097,1217,0
+EOCT.US,D,20220504,000000,23.31,23.589,23.31,23.589,200,0
+EOCT.US,D,20220505,000000,23.13,23.13,23.1,23.1017,339,0
+EOCT.US,D,20220506,000000,22.92,22.92,22.89,22.906,4062,0
+EOCT.US,D,20220509,000000,22.6,22.68,22.5612,22.5612,28744,0
+EOCT.US,D,20220510,000000,22.6277,22.6277,22.6277,22.6277,1,0
+EOCT.US,D,20220511,000000,22.641,22.641,22.5437,22.5437,2053,0
+EOCT.US,D,20220512,000000,22.4,22.4305,22.4,22.4305,347,0
+EOCT.US,D,20220513,000000,22.85,22.87,22.78,22.8513,944,0
+EOCT.US,D,20220516,000000,22.8102,22.8102,22.8102,22.8102,11,0
+EOCT.US,D,20220517,000000,23.13,23.13,23.13,23.13,1,0
+EOCT.US,D,20220518,000000,23.06,23.06,22.7993,22.7993,309,0
+EOCT.US,D,20220519,000000,22.98,23.0187,22.98,23.0187,239,0
+EOCT.US,D,20220520,000000,23.1278,23.1278,22.95,23.0572,4970,0
+EOCT.US,D,20220523,000000,23.182,23.185,23.182,23.185,4075,0
+EOCT.US,D,20220524,000000,22.92,22.9468,22.86,22.9468,12017,0
+EOCT.US,D,20220525,000000,22.95,23.0375,22.95,23.0375,9683,0
+EOCT.US,D,20220526,000000,23.18,23.2694,23.15,23.2421,2550,0
+EOCT.US,D,20220527,000000,23.28,23.37,23.28,23.3602,10683,0
+EOCT.US,D,20220531,000000,23.6,23.69,23.57,23.6046,5221,0
+EOCT.US,D,20220601,000000,23.52,23.52,23.42,23.5018,2354,0
+EOCT.US,D,20220602,000000,23.61,23.6757,23.61,23.6757,519,0
+EOCT.US,D,20220603,000000,23.5,23.5002,23.47,23.5002,300,0
+EOCT.US,D,20220606,000000,23.67,23.67,23.575,23.575,4323,0
+EOCT.US,D,20220607,000000,23.59,23.62,23.58,23.62,3333,0
+EOCT.US,D,20220608,000000,23.6846,23.6846,23.6846,23.6846,34,0
+EOCT.US,D,20220609,000000,23.39,23.3902,23.39,23.3902,132,0
+EOCT.US,D,20220610,000000,23.2639,23.2639,23.2639,23.2639,45,0
+EOCT.US,D,20220613,000000,22.8,22.8,22.67,22.729,554,0
+EOCT.US,D,20220614,000000,22.901,22.945,22.9,22.945,1278,0
+EOCT.US,D,20220615,000000,23.13,23.1495,23.13,23.1495,293,0
+EOCT.US,D,20220616,000000,22.72,22.72,22.63,22.6792,5424,0
+EOCT.US,D,20220617,000000,22.82,22.82,22.8152,22.8152,103,0
+EOCT.US,D,20220621,000000,23,23.0429,23,23.0429,591,0
+EOCT.US,D,20220622,000000,22.825,22.825,22.825,22.825,12,0
+EOCT.US,D,20220623,000000,22.8,22.82,22.73,22.82,700,0
+EOCT.US,D,20220624,000000,23.1,23.13,23.09,23.13,2700,0
+EOCT.US,D,20220627,000000,23.19,23.19,23.17,23.17,1302,0
+EOCT.US,D,20220628,000000,23.28,23.28,23.1552,23.1552,320,0
+EOCT.US,D,20220629,000000,23.1025,23.1025,23.1025,23.1025,18,0
+EOCT.US,D,20220630,000000,23.02,23.0285,23.02,23.0283,378,0
+EOCT.US,D,20220701,000000,22.8688,22.9289,22.8688,22.9289,600,0
+EOCT.US,D,20220705,000000,22.64,22.8403,22.64,22.8403,2100,0
+EOCT.US,D,20220706,000000,22.611,22.7633,22.61,22.7633,6831,0
+EOCT.US,D,20220707,000000,23.03,23.0752,23.03,23.0752,200,0
+EOCT.US,D,20220708,000000,22.98,23.0851,22.98,23.0851,342,0
+EOCT.US,D,20220711,000000,22.656,22.656,22.656,22.656,54,0
+EOCT.US,D,20220712,000000,22.675,22.675,22.6162,22.6162,2034,0
+EOCT.US,D,20220713,000000,22.58,22.6056,22.58,22.6056,298,0
+EOCT.US,D,20220714,000000,22.3281,22.5,22.3281,22.4594,4549,0
+EOCT.US,D,20220715,000000,22.48,22.5702,22.471,22.5702,1006,0
+EOCT.US,D,20220718,000000,22.6838,22.6838,22.6838,22.6838,93,0
+EOCT.US,D,20220719,000000,22.947,22.947,22.947,22.947,74,0
+EOCT.US,D,20220720,000000,22.8943,22.8943,22.8943,22.8943,2,0
+EOCT.US,D,20220721,000000,23.04,23.04,23.04,23.04,100,0
+EOCT.US,D,20220722,000000,22.982,22.982,22.85,22.88,3365,0
+EOCT.US,D,20220725,000000,22.97,22.9986,22.97,22.9986,250,0
+EOCT.US,D,20220726,000000,22.85,22.874,22.82,22.874,3370,0
+EOCT.US,D,20220727,000000,22.965,23.1756,22.965,23.1756,1356,0
+EOCT.US,D,20220728,000000,23.2649,23.2649,23.2649,23.2649,67,0
+EOCT.US,D,20220729,000000,23.02,23.1605,23.02,23.1605,2002,0
+EOCT.US,D,20220801,000000,23.0499,23.0499,23.0499,23.0499,79,0
+EOCT.US,D,20220802,000000,22.9872,22.9872,22.9872,22.9872,183,0
+EOCT.US,D,20220803,000000,23.08,23.1236,23.08,23.1236,132,0
+EOCT.US,D,20220804,000000,23.2,23.2,23.2,23.2,100,0
+EOCT.US,D,20220805,000000,23.17,23.264,23.17,23.264,225,0
+EOCT.US,D,20220808,000000,23.3003,23.3003,23.3003,23.3003,16,0
+EOCT.US,D,20220809,000000,23.2422,23.2422,23.2422,23.2422,23,0
+EOCT.US,D,20220810,000000,23.4499,23.4499,23.4499,23.4499,1,0
+EOCT.US,D,20220811,000000,23.5249,23.5249,23.5249,23.5249,2,0
+EOCT.US,D,20220812,000000,23.7011,23.7011,23.7011,23.7011,1,0
+EOCT.US,D,20220815,000000,23.642,23.642,23.625,23.6356,432,0
+EOCT.US,D,20220816,000000,23.611,23.65,23.61,23.6249,1033,0
+EOCT.US,D,20220817,000000,23.581,23.6499,23.581,23.5998,4000,0
+EOCT.US,D,20220818,000000,23.462,23.5002,23.43,23.5002,550,0
+EOCT.US,D,20220819,000000,23.265,23.265,23.265,23.265,97,0
+EOCT.US,D,20220822,000000,23.0989,23.1198,23.07,23.1198,12800,0
+EOCT.US,D,20220823,000000,23.23,23.23,23.21,23.21,176,0
+EOCT.US,D,20220824,000000,23.2344,23.2344,23.2344,23.2344,2,0
+EOCT.US,D,20220825,000000,23.35,23.5738,23.35,23.5738,268,0
+EOCT.US,D,20220826,000000,23.419,23.419,23.3232,23.3232,167,0
+EOCT.US,D,20220829,000000,23.224,23.2249,23.224,23.2249,833,0
+EOCT.US,D,20220830,000000,22.997,22.997,22.93,22.983,4384,0
+EOCT.US,D,20220831,000000,23.125,23.16,23.05,23.0583,1078,0
+EOCT.US,D,20220901,000000,22.75,22.8589,22.75,22.8586,1524,0
+EOCT.US,D,20220902,000000,22.84,22.915,22.7309,22.7309,2367,0
+EOCT.US,D,20220906,000000,22.52,22.555,22.511,22.53,1392,0
+EOCT.US,D,20220907,000000,22.46,22.6741,22.46,22.6741,1508,0
+EOCT.US,D,20220908,000000,22.571,22.571,22.571,22.571,113,0
+EOCT.US,D,20220909,000000,22.87,22.87,22.87,22.87,46,0
+EOCT.US,D,20220912,000000,23.142,23.1451,23.142,23.1451,248,0
+EOCT.US,D,20220913,000000,22.83,22.83,22.5407,22.5407,200,0
+EOCT.US,D,20220914,000000,22.66,22.66,22.6453,22.6453,277,0
+EOCT.US,D,20220915,000000,22.52,22.52,22.455,22.455,159,0
+EOCT.US,D,20220916,000000,22.2584,22.2584,22.2584,22.2584,2,0
+EOCT.US,D,20220919,000000,22.15,22.3366,22.15,22.3366,8215,0
+EOCT.US,D,20220920,000000,22.28,22.28,22.21,22.2385,3407,0
+EOCT.US,D,20220921,000000,21.87,22.13,21.87,21.9542,264,0
+EOCT.US,D,20220922,000000,21.85,21.8558,21.84,21.8558,218,0
+EOCT.US,D,20220923,000000,21.55,21.55,21.3697,21.3697,10383,0
+EOCT.US,D,20220926,000000,21.165,21.1944,21.165,21.1929,2292,0
+EOCT.US,D,20220927,000000,21.2315,21.2315,21.08,21.1421,13439,0
+EOCT.US,D,20220928,000000,21.1378,21.34,21.1365,21.3345,9790,0
+EOCT.US,D,20220929,000000,21.12,21.12,20.8095,20.9252,313452,0
+EOCT.US,D,20220930,000000,20.92,21.08,20.81,20.81,326878,0
+EOCT.US,D,20221003,000000,21,21.1,20.8,21.038,137736,0
+EOCT.US,D,20221004,000000,21.38,21.486,21.3701,21.486,59960,0
+EOCT.US,D,20221005,000000,21.47,21.47,21.3,21.41,18306,0
+EOCT.US,D,20221006,000000,21.41,21.41,21.36,21.3708,15083,0
+EOCT.US,D,20221007,000000,21.23,21.23,21.04,21.0652,39038,0
+EOCT.US,D,20221010,000000,20.87,20.95,20.858,20.8949,15015,0
+EOCT.US,D,20221011,000000,20.79,20.82,20.67,20.68,13437,0
+EOCT.US,D,20221012,000000,20.9078,20.92,20.64,20.6782,24283,0
+EOCT.US,D,20221013,000000,20.32,20.79,20.32,20.7284,7074,0
+EOCT.US,D,20221014,000000,20.74,20.74,20.502,20.5177,31428,0
+EOCT.US,D,20221017,000000,20.89,20.93,20.86,20.8882,7371,0
+EOCT.US,D,20221018,000000,20.95,20.95,20.82,20.8651,11806,0
+EOCT.US,D,20221019,000000,20.71,20.71,20.62,20.67,95468,0
+EOCT.US,D,20221020,000000,20.72,20.8972,20.6989,20.719,6379,0
+EOCT.US,D,20221021,000000,20.67,20.934,20.66,20.9302,20232,0
+EOCT.US,D,20221024,000000,20.58,20.58,20.26,20.41,24127,0
+EOCT.US,D,20221025,000000,20.52,20.57,20.42,20.5249,19235,0
+EOCT.US,D,20221026,000000,20.82,20.82,20.6441,20.75,25465,0
+EOCT.US,D,20221027,000000,20.7,20.7616,20.655,20.655,8132,0
+EOCT.US,D,20221028,000000,20.51,20.6,20.48,20.5728,11512,0
+EOCT.US,D,20221031,000000,20.51,20.58,20.51,20.57,8311,0
+EOCT.US,D,20221101,000000,20.83,20.89,20.74,20.8252,22320,0
+EOCT.US,D,20221102,000000,20.7956,20.96,20.6799,20.6799,15158,0
+EOCT.US,D,20221103,000000,20.6099,20.824,20.6099,20.7802,9378,0
+EOCT.US,D,20221104,000000,21.2,21.2999,21.186,21.2362,37642,0
+EOCT.US,D,20221107,000000,21.305,21.3338,21.265,21.3115,5411,0
+EOCT.US,D,20221108,000000,21.31,21.476,21.31,21.4535,18571,0
+EOCT.US,D,20221109,000000,21.32,21.349,21.185,21.185,14021,0
+EOCT.US,D,20221110,000000,21.62,21.6691,21.6,21.6691,1997,0
+EOCT.US,D,20221111,000000,21.92,21.9905,21.885,21.9836,1142,0
+EOCT.US,D,20221114,000000,22.02,22.029,21.9417,21.9417,2263,0
+EOCT.US,D,20221115,000000,22.21,22.23,22.15,22.1775,1136,0
+EOCT.US,D,20221116,000000,22.05,22.05,21.9898,21.9898,27749,0
+EOCT.US,D,20221117,000000,21.89,22,21.88,21.9957,15280,0
+EOCT.US,D,20221118,000000,21.94,21.98,21.925,21.9649,13905,0
+EOCT.US,D,20221121,000000,21.77,21.82,21.7549,21.79,7210,0
+EOCT.US,D,20221122,000000,21.83,21.87,21.83,21.8341,5084,0
+EOCT.US,D,20221123,000000,21.85,21.99,21.85,21.85,6502,0
+EOCT.US,D,20221125,000000,21.89,21.89,21.8222,21.8222,1495,0
+EOCT.US,D,20221128,000000,21.93,21.978,21.85,21.85,63594,0
+EOCT.US,D,20221129,000000,22.13,22.189,22.13,22.155,10387,0
+EOCT.US,D,20221130,000000,22.33,22.55,22.33,22.4916,20984,0
+EOCT.US,D,20221201,000000,22.49,22.49,22.4,22.4779,5140,0
+EOCT.US,D,20221202,000000,22.39,22.56,22.39,22.4948,10079,0
+EOCT.US,D,20221205,000000,22.44,22.44,22.34,22.36,5001,0
+EOCT.US,D,20221206,000000,22.3108,22.42,22.3108,22.3602,5739,0
+EOCT.US,D,20221207,000000,22.31,22.348,22.27,22.275,2973,0
+EOCT.US,D,20221208,000000,22.4411,22.4999,22.39,22.39,11120,0
+EOCT.US,D,20221209,000000,22.45,22.49,22.3745,22.3745,7117,0
+EOCT.US,D,20221212,000000,22.2938,22.3382,22.2938,22.3382,3072,0
+EOCT.US,D,20221213,000000,22.66,22.66,22.37,22.4423,22466,0
+EOCT.US,D,20221214,000000,22.392,22.475,22.38,22.445,4017,0
+EOCT.US,D,20221215,000000,22.23,22.23,22.14,22.16,5565,0
+EOCT.US,D,20221216,000000,22.215,22.2234,22.215,22.2234,846,0
+EOCT.US,D,20221219,000000,22.26,22.26,22.215,22.2282,3595,0
+EOCT.US,D,20221220,000000,22.27,22.27,22.225,22.225,4561,0
+EOCT.US,D,20221221,000000,22.17,22.38,22.17,22.38,14260,0
+EOCT.US,D,20221222,000000,22.2899,22.2899,22.125,22.2021,27881,0
+EOCT.US,D,20221223,000000,22.16,22.25,22.16,22.2252,8643,0
+EOCT.US,D,20221227,000000,22.4488,22.4512,22.361,22.4129,2194,0
+EOCT.US,D,20221228,000000,22.34,22.35,22.2,22.24,7126,0
+EOCT.US,D,20221229,000000,22.4338,22.475,22.41,22.4416,6110,0
+EOCT.US,D,20221230,000000,22.35,22.3644,22.2,22.2654,5588,0
+EOCT.US,D,20230103,000000,22.43,22.43,22.3,22.385,4639,0
+EOCT.US,D,20230104,000000,22.5874,22.72,22.46,22.695,5568,0
+EOCT.US,D,20230105,000000,22.6,22.675,22.57,22.675,2840,0
+EOCT.US,D,20230106,000000,22.72,22.935,22.71,22.935,3685,0
+EOCT.US,D,20230109,000000,23.05,23.14,23.0101,23.0162,38439,0
+EOCT.US,D,20230110,000000,23.0415,23.1303,23.03,23.1303,817,0
+EOCT.US,D,20230111,000000,23.041,23.17,23.041,23.14,5379,0
+EOCT.US,D,20230112,000000,23.295,23.295,23.295,23.295,192,0
+EOCT.US,D,20230113,000000,23.3459,23.42,23.3459,23.42,1381,0
+EOCT.US,D,20230117,000000,23.3872,23.399,23.331,23.3652,1907,0
+EOCT.US,D,20230118,000000,23.39,23.4166,23.27,23.2852,7151,0
+EOCT.US,D,20230119,000000,23.37,23.37,23.36,23.3682,2484,0
+EOCT.US,D,20230120,000000,23.461,23.5404,23.461,23.5404,434,0
+EOCT.US,D,20230123,000000,23.6,23.695,23.59,23.6601,4142,0
+EOCT.US,D,20230124,000000,23.68,23.6955,23.64,23.6955,6811,0
+EOCT.US,D,20230125,000000,23.6,23.7703,23.591,23.7703,1391,0
+EOCT.US,D,20230126,000000,23.79,23.8802,23.78,23.8802,1933,0
+EOCT.US,D,20230127,000000,23.78,23.842,23.76,23.824,3849,0
+EOCT.US,D,20230130,000000,23.588,23.588,23.5601,23.5752,16189,0
+EOCT.US,D,20230131,000000,23.46,23.53,23.46,23.5262,2519,0
+EOCT.US,D,20230201,000000,23.585,23.6419,23.5,23.6419,970,0
+EOCT.US,D,20230202,000000,23.6699,23.6699,23.55,23.57,3340,0
+EOCT.US,D,20230203,000000,23.49,23.4907,23.4346,23.4346,2701,0
+EOCT.US,D,20230206,000000,23.2492,23.26,23.21,23.2447,28831,0
+EOCT.US,D,20230207,000000,23.27,23.3248,23.19,23.3248,5874,0
+EOCT.US,D,20230208,000000,23.31,23.34,23.31,23.3245,609,0
+EOCT.US,D,20230209,000000,23.45,23.45,23.3598,23.3598,5217,0
+EOCT.US,D,20230210,000000,23.21,23.2955,23.21,23.2348,1198,0
+EOCT.US,D,20230213,000000,23.31,23.34,23.3,23.3125,3583,0
+EOCT.US,D,20230214,000000,23.29,23.31,23.29,23.31,751,0
+EOCT.US,D,20230215,000000,23.206,23.245,23.206,23.21,800,0
+EOCT.US,D,20230216,000000,23.255,23.3,23.21,23.22,2604,0
+EOCT.US,D,20230217,000000,23.07,23.1348,23.07,23.1348,2505,0
+EOCT.US,D,20230221,000000,23.052,23.052,22.9471,22.9471,2044,0
+EOCT.US,D,20230222,000000,22.89,22.89,22.8301,22.8599,1074,0
+EOCT.US,D,20230223,000000,22.96,22.96,22.8974,22.9583,52365,0
+EOCT.US,D,20230224,000000,22.64,22.74,22.58,22.65,133706,0
+EOCT.US,D,20230227,000000,22.7,22.71,22.6955,22.6955,3539,0
+EOCT.US,D,20230228,000000,22.69,22.69,22.63,22.63,895,0
+EOCT.US,D,20230301,000000,22.9199,22.9199,22.88,22.885,43648,0
+EOCT.US,D,20230302,000000,22.7701,23,22.77,22.9569,28249,0
+EOCT.US,D,20230303,000000,23.055,23.149,23.055,23.0896,1149,0
+EOCT.US,D,20230306,000000,23.07,23.07,23.01,23.0397,2047,0
+EOCT.US,D,20230307,000000,22.8222,22.8222,22.819,22.819,587,0
+EOCT.US,D,20230308,000000,22.86,22.8648,22.86,22.8648,177,0
+EOCT.US,D,20230309,000000,22.79,22.79,22.45,22.4876,39823,0
+EOCT.US,D,20230310,000000,22.51,22.51,22.42,22.4352,5129,0
+EOCT.US,D,20230313,000000,22.47,22.56,22.47,22.5079,709,0
+EOCT.US,D,20230314,000000,22.5089,22.5089,22.47,22.47,449,0
+EOCT.US,D,20230315,000000,22.13,22.2104,22.13,22.2104,2357,0
+EOCT.US,D,20230316,000000,22.24,22.4483,22.24,22.4483,404,0
+EOCT.US,D,20230317,000000,22.41,22.41,22.36,22.3716,37801,0
+EOCT.US,D,20230320,000000,22.4148,22.48,22.41,22.44,1842,0
+EOCT.US,D,20230321,000000,22.6404,22.6404,22.51,22.6092,3545,0
+EOCT.US,D,20230322,000000,22.7699,22.8,22.68,22.6851,754,0
+EOCT.US,D,20230323,000000,23.0137,23.0137,22.82,22.8673,715,0
+EOCT.US,D,20230324,000000,22.74,22.8034,22.71,22.8034,3987,0
+EOCT.US,D,20230327,000000,22.731,22.7667,22.731,22.7667,399,0
+EOCT.US,D,20230328,000000,22.9503,22.9503,22.9,22.9397,1448,0
+EOCT.US,D,20230329,000000,23.0016,23.0098,23,23.0098,6959,0
+EOCT.US,D,20230330,000000,23.12,23.1802,23.12,23.1802,1561,0
+EOCT.US,D,20230331,000000,23.14,23.17,23.11,23.1559,30937,0
+EOCT.US,D,20230403,000000,23.1516,23.2083,23.12,23.2083,5450,0
+EOCT.US,D,20230404,000000,23.174,23.215,23.1201,23.1854,15793,0
+EOCT.US,D,20230405,000000,23.0584,23.0584,23.02,23.0454,1272,0
+EOCT.US,D,20230406,000000,23.04,23.19,23.04,23.1539,2418,0
+EOCT.US,D,20230410,000000,23.0713,23.1948,23.0713,23.1948,1597,0
+EOCT.US,D,20230411,000000,23.335,23.335,23.3,23.3122,2892,0
+EOCT.US,D,20230412,000000,23.2573,23.2573,23.185,23.1855,1672,0
+EOCT.US,D,20230413,000000,23.3657,23.43,23.3657,23.4298,830,0
+EOCT.US,D,20230414,000000,23.33,23.33,23.29,23.29,837,0
+EOCT.US,D,20230417,000000,23.32,23.3905,23.32,23.3905,2163,0
+EOCT.US,D,20230418,000000,23.41,23.436,23.36,23.3796,3224,0
+EOCT.US,D,20230419,000000,23.2,23.2002,23.19,23.2002,540,0
+EOCT.US,D,20230420,000000,23.25,23.25,23.1601,23.1717,4288,0
+EOCT.US,D,20230421,000000,23.1,23.1,22.97,23.0156,7787,0
+EOCT.US,D,20230424,000000,22.9603,22.9848,22.9603,22.9848,592,0
+EOCT.US,D,20230425,000000,22.66,22.6782,22.65,22.6747,837,0
+EOCT.US,D,20230426,000000,22.784,22.784,22.784,22.784,1,0
+EOCT.US,D,20230427,000000,22.908,23.0276,22.908,23.0276,566,0
+EOCT.US,D,20230428,000000,23.071,23.15,23.071,23.15,669,0
+EOCT.US,D,20230501,000000,23.14,23.14,23.07,23.081,1841,0
+EOCT.US,D,20230502,000000,22.83,22.9047,22.83,22.9047,181,0
+EOCT.US,D,20230503,000000,22.879,22.96,22.8748,22.8748,2826,0
+EOCT.US,D,20230504,000000,22.98,23.03,22.95,23.0298,1685,0
+EOCT.US,D,20230505,000000,23.05,23.2742,23.05,23.2728,1929,0
+EOCT.US,D,20230508,000000,23.27,23.2943,23.25,23.2943,2409,0
+EOCT.US,D,20230509,000000,23.1894,23.22,23.13,23.2166,2634,0
+EOCT.US,D,20230510,000000,23.1898,23.1898,23.1898,23.1898,3,0
+EOCT.US,D,20230511,000000,23.014,23.1084,23.014,23.1084,3953,0
+EOCT.US,D,20230512,000000,22.975,22.9822,22.84,22.8787,11491,0
+EOCT.US,D,20230515,000000,23.03,23.27,23.03,23.27,2859,0
+EOCT.US,D,20230516,000000,23.1,23.1148,23.1,23.1148,272,0
+EOCT.US,D,20230517,000000,23.23,23.23,23.23,23.23,406,0
+EOCT.US,D,20230518,000000,22.97,23.0948,22.97,23.0948,808,0
+EOCT.US,D,20230519,000000,23.098,23.12,23.0803,23.092,1149,0
+EOCT.US,D,20230522,000000,23.281,23.281,23.2544,23.2544,778,0
+EOCT.US,D,20230523,000000,23.07,23.091,22.9825,22.9825,788,0
+EOCT.US,D,20230524,000000,22.86,22.8701,22.84,22.8437,4315,0
+EOCT.US,D,20230525,000000,22.778,22.7999,22.74,22.7999,2217,0
+EOCT.US,D,20230526,000000,23.07,23.1048,23.07,23.1048,563,0
+EOCT.US,D,20230530,000000,22.87,22.9,22.85,22.8995,6832,0
+EOCT.US,D,20230531,000000,22.66,22.7464,22.61,22.7464,5956,0
+EOCT.US,D,20230601,000000,23.03,23.0576,23.03,23.0576,237,0
+EOCT.US,D,20230602,000000,23.461,23.461,23.3822,23.3822,343,0
+EOCT.US,D,20230605,000000,23.342,23.3698,23.31,23.3698,636,0
+EOCT.US,D,20230606,000000,23.41,23.59,23.41,23.524,730,0
+EOCT.US,D,20230607,000000,23.4448,23.4448,23.4448,23.4448,20,0
+EOCT.US,D,20230608,000000,23.5855,23.5855,23.5855,23.5855,51,0
+EOCT.US,D,20230609,000000,23.64,23.6748,23.64,23.6748,1281,0
+EOCT.US,D,20230612,000000,23.714,23.714,23.67,23.7078,45775,0
+EOCT.US,D,20230613,000000,23.83,23.8748,23.83,23.8748,643,0
+EOCT.US,D,20230614,000000,23.93,23.9778,23.93,23.9778,271,0
+EOCT.US,D,20230615,000000,24.035,24.1351,24.035,24.1351,242,0
+EOCT.US,D,20230616,000000,24.14,24.14,24.0684,24.0684,444,0
+EOCT.US,D,20230620,000000,23.7099,23.7099,23.7099,23.7099,72,0
+EOCT.US,D,20230621,000000,23.6398,23.6398,23.6398,23.6398,65,0
+EOCT.US,D,20230622,000000,23.599,23.599,23.5001,23.5652,4012,0
+EOCT.US,D,20230623,000000,23.276,23.276,23.2748,23.2748,436,0
+EOCT.US,D,20230626,000000,23.3534,23.3534,23.3534,23.3534,45,0
+EOCT.US,D,20230627,000000,23.43,23.5501,23.43,23.5501,381,0
+EOCT.US,D,20230628,000000,23.4181,23.4181,23.4181,23.4181,51,0
+EOCT.US,D,20230629,000000,23.27,23.28,23.26,23.28,1257,0
+EOCT.US,D,20230630,000000,23.4601,23.4852,23.46,23.4852,8912,0
+EOCT.US,D,20230703,000000,23.66,23.72,23.66,23.69,799,0
+EOCT.US,D,20230705,000000,23.575,23.575,23.53,23.5651,15216,0
+EOCT.US,D,20230706,000000,23.32,23.32,23.09,23.1306,8724,0
+EOCT.US,D,20230707,000000,21.06,23.431,21.06,23.3936,1124,0
+EOCT.US,D,20230710,000000,23.29,23.4,23.29,23.3901,2082,0
+EOCT.US,D,20230711,000000,23.6,23.6,23.6,23.6,35,0
+EOCT.US,D,20230712,000000,23.97,24.0202,23.97,24.0202,1809,0
+EOCT.US,D,20230713,000000,24.08,24.28,24.08,24.28,1688,0
+EOCT.US,D,20230714,000000,24.1251,24.1251,24.1251,24.1251,147,0
+EOCT.US,D,20230717,000000,24.1042,24.1455,24.1042,24.1455,1522,0
+EOCT.US,D,20230718,000000,24.06,24.06,23.9601,24.02,1771,0
+EOCT.US,D,20230719,000000,24.07,24.07,23.95,24.0001,4014,0
+EOCT.US,D,20230720,000000,23.9,23.9,23.81,23.8533,4265,0
+EOCT.US,D,20230721,000000,23.875,23.92,23.8166,23.8341,3925,0
+EOCT.US,D,20230724,000000,23.97,24.0956,23.97,24.0939,1182,0
+EOCT.US,D,20230725,000000,24.27,24.3024,24.23,24.2463,1283,0
+EOCT.US,D,20230726,000000,24.27,24.3804,24.26,24.3804,1004,0
+EOCT.US,D,20230727,000000,24.3,24.3,24.1401,24.1401,446,0
+EOCT.US,D,20230728,000000,24.569,24.5698,24.54,24.5698,1526,0
+EOCT.US,D,20230731,000000,24.52,24.5906,24.52,24.59,1007,0
+EOCT.US,D,20230801,000000,24.3436,24.39,24.3404,24.3693,2295,0
+EOCT.US,D,20230802,000000,23.91,23.91,23.8949,23.8949,336,0
+EOCT.US,D,20230803,000000,23.95,24,23.95,23.9698,2530,0
+EOCT.US,D,20230804,000000,24.028,24.028,23.966,23.966,226,0
+EOCT.US,D,20230807,000000,23.92,23.9398,23.92,23.9398,313,0
+EOCT.US,D,20230808,000000,23.575,23.6998,23.565,23.6998,967,0
+EOCT.US,D,20230809,000000,23.71,23.7423,23.71,23.7423,200,0
+EOCT.US,D,20230810,000000,23.9501,23.97,23.7702,23.7702,935,0
+EOCT.US,D,20230811,000000,23.54,23.54,23.41,23.4548,883,0
+EOCT.US,D,20230814,000000,23.32,23.3498,23.32,23.3498,168,0
+EOCT.US,D,20230815,000000,23.109,23.109,23.109,23.109,210,0
+EOCT.US,D,20230816,000000,22.94,23.0298,22.9253,22.9253,839,0
+EOCT.US,D,20230817,000000,23.07,23.07,22.963,22.963,205,0
+EOCT.US,D,20230818,000000,22.79,22.85,22.79,22.8328,1128,0
+EOCT.US,D,20230821,000000,22.79,22.9,22.79,22.9,1188,0
+EOCT.US,D,20230822,000000,22.89,22.89,22.8,22.8091,1338,0
+EOCT.US,D,20230823,000000,23.13,23.17,23.13,23.1437,1080,0
+EOCT.US,D,20230824,000000,23.2065,23.2065,23.0625,23.0625,5303,0
+EOCT.US,D,20230825,000000,23.07,23.1,22.94,23.0698,2875,0
+EOCT.US,D,20230828,000000,23.27,23.31,23.2301,23.2924,4378,0
+EOCT.US,D,20230829,000000,23.5898,23.5898,23.5898,23.5898,178,0
+EOCT.US,D,20230830,000000,23.53,23.53,23.46,23.4867,1957,0
+EOCT.US,D,20230831,000000,23.195,23.23,23.195,23.2116,635,0
+EOCT.US,D,20230901,000000,23.42,23.4707,23.42,23.4707,610,0
+EOCT.US,D,20230905,000000,23.28,23.36,23.2601,23.3078,5455,0
+EOCT.US,D,20230906,000000,23.3374,23.3374,23.1711,23.1711,1605,0
+EOCT.US,D,20230907,000000,22.9138,22.9138,22.9087,22.9087,699,0
+EOCT.US,D,20230908,000000,22.95,22.95,22.945,22.945,406,0
+EOCT.US,D,20230911,000000,23.18,23.2075,23.18,23.2075,1302,0
+EOCT.US,D,20230912,000000,23.19,23.2,23.17,23.2,643,0
+EOCT.US,D,20230913,000000,23.1225,23.1225,23.1225,23.1225,73,0
+EOCT.US,D,20230914,000000,23.3,23.32,23.2501,23.2654,6304,0
+EOCT.US,D,20230915,000000,23.23,23.23,23.1869,23.1869,462,0
+EOCT.US,D,20230918,000000,23.16,23.16,23.1,23.142,4582,0
+EOCT.US,D,20230919,000000,23.021,23.021,23.021,23.021,93,0
+EOCT.US,D,20230920,000000,22.92,22.9335,22.92,22.9335,1472,0
+EOCT.US,D,20230921,000000,22.55,22.5619,22.5267,22.5267,1962,0
+EOCT.US,D,20230922,000000,22.76,22.76,22.66,22.66,2210,0
+EOCT.US,D,20230925,000000,22.68,22.7,22.66,22.6866,696,0
+EOCT.US,D,20230926,000000,22.55,22.55,22.3448,22.3448,16843,0
+EOCT.US,D,20230927,000000,22.3749,22.3749,22.3749,22.3749,218,0
+EOCT.US,D,20230928,000000,22.27,22.463,22.27,22.4249,9678,0
+EOCT.US,D,20230929,000000,22.61,22.61,22.41,22.4543,65242,0
+EOCT.US,D,20231002,000000,22.42,22.42,22.29,22.335,86095,0
+EOCT.US,D,20231003,000000,22.24,22.262,22.1432,22.1743,576108,0
+EOCT.US,D,20231004,000000,22.06,22.2099,21.94,22.16,21364,0
+EOCT.US,D,20231005,000000,22.1325,22.22,22.125,22.22,14593,0
+EOCT.US,D,20231006,000000,22.13,22.43,22.13,22.3852,9395,0
+EOCT.US,D,20231009,000000,22.25,22.515,22.22,22.35,5713,0
+EOCT.US,D,20231010,000000,22.5,22.58,22.5,22.58,8958,0
+EOCT.US,D,20231011,000000,22.56,22.67,22.56,22.67,5440,0
+EOCT.US,D,20231012,000000,22.561,22.561,22.43,22.52,5794,0
+EOCT.US,D,20231013,000000,22.45,22.47,22.35,22.47,3170,0
+EOCT.US,D,20231016,000000,22.382,22.55,22.38,22.5147,7848,0
+EOCT.US,D,20231017,000000,22.46,22.54,22.4108,22.495,8196,0
+EOCT.US,D,20231018,000000,22.38,22.38,22.24,22.287,4799,0
+EOCT.US,D,20231019,000000,22.25,22.2899,22.18,22.2049,3553,0
+EOCT.US,D,20231020,000000,22.02,22.15,22.02,22.05,5680,0
+EOCT.US,D,20231023,000000,22.01,22.1098,22.01,22.0251,19882,0
+EOCT.US,D,20231024,000000,22.216,22.24,22.16,22.232,15925,0
+EOCT.US,D,20231025,000000,22.09,22.0996,21.99,22.05,34232,0
+EOCT.US,D,20231026,000000,21.96,22.01,21.91,21.98,14821,0
+EOCT.US,D,20231027,000000,22.08,22.08,21.9451,21.9451,9666,0
+EOCT.US,D,20231030,000000,22.09,22.22,22.075,22.13,42273,0
+EOCT.US,D,20231031,000000,21.945,22.07,21.93,22.07,71297,0
+EOCT.US,D,20231101,000000,22.09,22.19,22.0532,22.18,10636,0
+EOCT.US,D,20231102,000000,22.38,22.42,22.3284,22.3899,10837,0
+EOCT.US,D,20231103,000000,22.6375,22.72,22.622,22.6895,4154,0
+EOCT.US,D,20231106,000000,22.8692,22.89,22.785,22.83,7051,0
+EOCT.US,D,20231107,000000,22.7,22.79,22.66,22.75,17029,0
+EOCT.US,D,20231108,000000,22.7499,22.83,22.63,22.699,3441,0
+EOCT.US,D,20231109,000000,22.6315,22.75,22.548,22.56,8105,0
+EOCT.US,D,20231110,000000,22.59,22.64,22.51,22.633,4984,0
+EOCT.US,D,20231113,000000,22.59,22.68,22.5105,22.6341,5166,0
+EOCT.US,D,20231114,000000,22.82,23.0101,22.8,23.0101,13467,0
+EOCT.US,D,20231115,000000,23.1585,23.16,23.115,23.144,3698,0
+EOCT.US,D,20231116,000000,23.06,23.07,22.91,22.9559,1906,0
+EOCT.US,D,20231117,000000,22.92,23.01,22.92,22.9552,6122,0
+EOCT.US,D,20231120,000000,23.1087,23.2,23.1087,23.1749,16554,0
+EOCT.US,D,20231121,000000,23.11,23.21,23.03,23.0651,28333,0
+EOCT.US,D,20231122,000000,23.04,23.08,23.04,23.0426,3295,0
+EOCT.US,D,20231124,000000,22.95,23.11,22.95,23.04,18044,0
+EOCT.US,D,20231127,000000,22.96,23.075,22.96,23.0401,7372,0
+EOCT.US,D,20231128,000000,23.165,23.1797,23.1101,23.15,4166,0
+EOCT.US,D,20231129,000000,23.01,23.1,23.01,23.075,6258,0
+EOCT.US,D,20231130,000000,23.16,23.16,23.03,23.1018,12419,0
+EOCT.US,D,20231201,000000,23.14,23.2,23.01,23.165,7981,0
+EOCT.US,D,20231204,000000,22.9922,23.04,22.9501,23.005,9495,0
+EOCT.US,D,20231205,000000,22.89,22.9317,22.86,22.9317,4647,0
+EOCT.US,D,20231206,000000,22.97,23.02,22.905,22.905,1744,0
+EOCT.US,D,20231207,000000,22.9551,22.9551,22.9551,22.9551,354,0
+EOCT.US,D,20231208,000000,22.8811,22.95,22.8811,22.9064,743,0
+EOCT.US,D,20231211,000000,22.95,23.03,22.94,22.985,10606,0
+EOCT.US,D,20231212,000000,22.9386,23.23,22.8901,23.04,21800,0
+EOCT.US,D,20231213,000000,22.93,23.1379,22.8786,23.1379,10365,0
+EOCT.US,D,20231214,000000,23.29,23.39,23.29,23.328,26732,0
+EOCT.US,D,20231215,000000,23.39,23.39,23.2849,23.2849,29676,0
+EOCT.US,D,20231218,000000,23.224,23.3,23.2007,23.2651,3691,0
+EOCT.US,D,20231219,000000,23.4,23.4,23.33,23.375,11242,0
+EOCT.US,D,20231220,000000,23.288,23.3,23.1296,23.1296,8112,0
+EOCT.US,D,20231221,000000,23.29,23.3851,23.29,23.3851,60414,0
+EOCT.US,D,20231222,000000,23.35,23.36,23.26,23.3042,20295,0
+EOCT.US,D,20231226,000000,23.38,23.435,23.38,23.43,26743,0
+EOCT.US,D,20231227,000000,23.46,23.5263,23.45,23.5263,4380,0
+EOCT.US,D,20231228,000000,23.695,23.695,23.59,23.6448,3848,0
+EOCT.US,D,20231229,000000,23.58,23.7299,23.58,23.66,7378,0
+EOCT.US,D,20240102,000000,23.45,23.495,23.4,23.4206,11476,0
+EOCT.US,D,20240103,000000,23.36,23.4116,23.36,23.405,2820,0
+EOCT.US,D,20240104,000000,23.4224,23.4224,23.3649,23.3649,1103,0
+EOCT.US,D,20240105,000000,23.4432,23.4432,23.37,23.385,1058,0
+EOCT.US,D,20240108,000000,23.35,23.4339,23.35,23.4339,23608,0
+EOCT.US,D,20240109,000000,23.2114,23.28,23.18,23.184,3909,0
+EOCT.US,D,20240110,000000,23.22,23.23,23.14,23.15,4709,0
+EOCT.US,D,20240111,000000,23.1546,23.2402,23.1546,23.2402,1430,0
+EOCT.US,D,20240112,000000,23.3,23.3427,23.28,23.296,2533,0
+EOCT.US,D,20240116,000000,22.97,22.9886,22.9,22.9,2366,0
+EOCT.US,D,20240117,000000,22.6576,22.736,22.62,22.736,191363,0
+EOCT.US,D,20240118,000000,22.833,22.85,22.8,22.82,4916,0
+EOCT.US,D,20240119,000000,22.89,22.97,22.89,22.97,891,0
+EOCT.US,D,20240122,000000,22.8541,22.8541,22.85,22.8525,1135,0
+EOCT.US,D,20240123,000000,22.984,23.0228,22.98,23.0228,1566,0
+EOCT.US,D,20240124,000000,23.3,23.31,23.16,23.16,7554,0
+EOCT.US,D,20240125,000000,23.17,23.23,23.13,23.13,5367,0
+EOCT.US,D,20240126,000000,23.18,23.25,23.1635,23.195,2017,0
+EOCT.US,D,20240129,000000,23.11,23.2099,23.11,23.2099,8944,0
+EOCT.US,D,20240130,000000,23,23.0851,23,23.0851,1759,0
+EOCT.US,D,20240131,000000,23.076,23.076,22.95,22.9951,1498,0
+EOCT.US,D,20240201,000000,23.0439,23.16,23.0439,23.13,4326,0
+EOCT.US,D,20240202,000000,23.01,23.0951,23.01,23.0951,929,0
+EOCT.US,D,20240205,000000,23.11,23.11,23.11,23.11,145,0
+EOCT.US,D,20240206,000000,23.3601,23.445,23.36,23.445,9776,0
+EOCT.US,D,20240207,000000,23.4,23.48,23.4,23.455,724,0
+EOCT.US,D,20240208,000000,23.33,23.37,23.33,23.37,567,0
+EOCT.US,D,20240209,000000,23.29,23.4448,23.29,23.4448,5478,0
+EOCT.US,D,20240212,000000,23.5709,23.59,23.53,23.5859,4559,0
+EOCT.US,D,20240213,000000,23.31,23.31,23.226,23.2478,2676,0
+EOCT.US,D,20240214,000000,23.465,23.465,23.43,23.45,2201,0
+EOCT.US,D,20240215,000000,23.49,23.57,23.49,23.5581,628,0
+EOCT.US,D,20240216,000000,23.64,23.64,23.59,23.602,407,0
+EOCT.US,D,20240220,000000,23.62,23.6999,23.6012,23.648,1935,0
+EOCT.US,D,20240221,000000,23.7,23.702,23.64,23.6955,3480,0
+EOCT.US,D,20240222,000000,23.845,23.845,23.8,23.8099,1560,0
+EOCT.US,D,20240223,000000,23.8499,23.8499,23.8499,23.8499,1,0
+EOCT.US,D,20240226,000000,23.774,23.7827,23.73,23.74,7807,0
+EOCT.US,D,20240227,000000,23.78,23.82,23.76,23.7648,3876,0
+EOCT.US,D,20240228,000000,23.6104,23.6104,23.54,23.58,18598,0
+EOCT.US,D,20240229,000000,23.57,23.62,23.57,23.6046,1344,0
+EOCT.US,D,20240301,000000,23.73,23.86,23.73,23.7645,9601,0
+EOCT.US,D,20240304,000000,23.76,23.7868,23.72,23.77,3317,0
+EOCT.US,D,20240305,000000,23.6501,23.6501,23.58,23.625,8136,0
+EOCT.US,D,20240306,000000,23.92,23.92,23.83,23.855,3030,0
+EOCT.US,D,20240307,000000,23.85,23.99,23.84,23.96,6712,0
+EOCT.US,D,20240308,000000,23.89,23.99,23.89,23.94,3188,0
+EOCT.US,D,20240311,000000,23.94,23.9799,23.94,23.9799,173,0
+EOCT.US,D,20240312,000000,24.09,24.15,24.09,24.15,712,0
+EOCT.US,D,20240313,000000,24.1144,24.1144,24.05,24.0961,655,0
+EOCT.US,D,20240314,000000,24.0151,24.0151,24.0151,24.0151,4,0
+EOCT.US,D,20240315,000000,23.9,23.9249,23.89,23.9249,987,0
+EOCT.US,D,20240318,000000,23.97,23.99,23.91,23.9501,9437,0
+EOCT.US,D,20240319,000000,23.81,23.8801,23.81,23.8801,791,0
+EOCT.US,D,20240320,000000,23.8952,24.0087,23.86,24.0087,2957,0
+EOCT.US,D,20240321,000000,24.12,24.12,24.03,24.03,129607,0
+EOCT.US,D,20240322,000000,23.93,23.99,23.92,23.967,33408,0
+EOCT.US,D,20240325,000000,23.972,23.9832,23.94,23.9758,46174,0
+EOCT.US,D,20240326,000000,24,24.01,23.96,23.9798,6425,0
+EOCT.US,D,20240327,000000,23.95,23.95,23.95,23.95,635,0
+EOCT.US,D,20240328,000000,24.0701,24.09,24.0701,24.0849,1020,0
+EOCT.US,D,20240401,000000,24.69,25.09,24.04,24.05,9363,0
+EOCT.US,D,20240402,000000,24.1494,24.1494,24.0901,24.1399,3740,0
+EOCT.US,D,20240403,000000,24,24.1657,24,24.1657,1152,0
+EOCT.US,D,20240404,000000,24.26,24.26,24.0301,24.0878,8516,0
+EOCT.US,D,20240405,000000,24.13,24.13,24.12,24.12,3284,0
+EOCT.US,D,20240408,000000,24.2003,24.2497,24.2003,24.2497,618,0
+EOCT.US,D,20240409,000000,24.26,24.3799,24.26,24.3651,2217,0
+EOCT.US,D,20240410,000000,24.08,24.112,24.06,24.1048,3839,0
+EOCT.US,D,20240411,000000,24.1,24.24,24.1,24.24,4297,0
+EOCT.US,D,20240412,000000,23.87,23.8701,23.85,23.85,2289,0
+EOCT.US,D,20240415,000000,23.9,23.9,23.7378,23.7501,578,0
+EOCT.US,D,20240416,000000,23.5,23.555,23.4701,23.555,6359,0
+EOCT.US,D,20240417,000000,23.54,23.54,23.52,23.5344,2011,0
+EOCT.US,D,20240418,000000,23.63,23.63,23.54,23.5899,2325,0
+EOCT.US,D,20240419,000000,23.48,23.55,23.46,23.47,2802,0
+EOCT.US,D,20240422,000000,23.56,23.7149,23.55,23.7149,4694,0
+EOCT.US,D,20240423,000000,23.8,23.8499,23.8,23.8499,126,0
+EOCT.US,D,20240424,000000,23.87,23.92,23.81,23.9048,6542,0
+EOCT.US,D,20240425,000000,23.84,23.9202,23.84,23.9202,1689,0
+EOCT.US,D,20240426,000000,24.1,24.1285,24.1,24.1285,762,0
+EOCT.US,D,20240429,000000,24.2851,24.2851,24.2851,24.2851,157,0
+EOCT.US,D,20240430,000000,24.09,24.13,24.0626,24.0626,685,0
+EOCT.US,D,20240501,000000,24.02,24.19,24.02,24.0711,741,0
+EOCT.US,D,20240502,000000,24.4,24.5051,24.4,24.5051,1423,0
+EOCT.US,D,20240503,000000,24.59,24.71,24.59,24.6794,2293,0
+EOCT.US,D,20240506,000000,24.6939,24.6939,24.6939,24.6939,35,0
+EOCT.US,D,20240507,000000,24.56,24.6197,24.56,24.6197,594,0
+EOCT.US,D,20240508,000000,24.57,24.63,24.57,24.63,1948,0
+EOCT.US,D,20240509,000000,24.63,24.647,24.61,24.62,3730,0
+EOCT.US,D,20240510,000000,24.7,24.72,24.67,24.72,3231,0
+EOCT.US,D,20240513,000000,24.81,24.8419,24.81,24.8419,603,0
+EOCT.US,D,20240514,000000,24.91,24.9304,24.85,24.9304,1142,0
+EOCT.US,D,20240515,000000,25.091,25.091,25.091,25.091,194,0
+EOCT.US,D,20240516,000000,25.15,25.1548,25.1201,25.1548,799,0
+EOCT.US,D,20240517,000000,25.2208,25.2208,25.19,25.2201,458,0
+EOCT.US,D,20240520,000000,25.14,25.1699,25.13,25.1699,2259,0
+EOCT.US,D,20240521,000000,25.08,25.08,25.0307,25.06,682,0
+EOCT.US,D,20240522,000000,25.0204,25.0204,25.0204,25.0204,145,0
+EOCT.US,D,20240523,000000,24.96,24.97,24.8885,24.91,2194,0
+EOCT.US,D,20240524,000000,24.98,25.03,24.94,24.96,15995,0
+EOCT.US,D,20240528,000000,24.93,24.9431,24.89,24.91,3190,0
+EOCT.US,D,20240529,000000,24.665,24.6767,24.6502,24.6502,1045,0
+EOCT.US,D,20240530,000000,24.58,24.6071,24.58,24.6071,224,0
+EOCT.US,D,20240531,000000,24.36,24.4165,24.36,24.4165,748,0
+EOCT.US,D,20240603,000000,24.6,24.63,24.58,24.63,5258,0
+EOCT.US,D,20240604,000000,24.26,24.3556,24.26,24.3556,280,0
+EOCT.US,D,20240605,000000,24.5,24.6652,24.5,24.6652,132,0
+EOCT.US,D,20240606,000000,24.79,24.79,24.72,24.7505,3298,0
+EOCT.US,D,20240607,000000,24.62,24.62,24.5501,24.5501,428,0
+EOCT.US,D,20240610,000000,24.64,24.6551,24.64,24.6551,152,0
+EOCT.US,D,20240611,000000,24.6399,24.6399,24.49,24.5894,3694,0
+EOCT.US,D,20240612,000000,24.83,24.83,24.8083,24.8083,679,0
+EOCT.US,D,20240613,000000,24.75,24.7599,24.66,24.7599,741,0
+EOCT.US,D,20240614,000000,24.75,24.7801,24.73,24.7801,2384,0
+EOCT.US,D,20240617,000000,24.82,24.92,24.82,24.92,588,0
+EOCT.US,D,20240618,000000,25.04,25.09,25.04,25.09,279,0
+EOCT.US,D,20240620,000000,25.07,25.07,25.05,25.0699,773,0
+EOCT.US,D,20240621,000000,25.02,25.04,25.001,25.014,1316,0
+EOCT.US,D,20240624,000000,25.08,25.08,25.0349,25.0349,591,0
+EOCT.US,D,20240625,000000,24.92,24.9749,24.92,24.9749,1086,0
+EOCT.US,D,20240626,000000,24.94,24.95,24.9,24.9485,10475,0
+EOCT.US,D,20240627,000000,25.02,25.02,24.92,24.9551,5154,0
+EOCT.US,D,20240628,000000,25.0452,25.06,24.9852,24.9852,21926,0
+EOCT.US,D,20240701,000000,25.05,25.05,25.01,25.0201,3995,0
+EOCT.US,D,20240702,000000,24.87,25.1,24.87,25.1,2855,0
+EOCT.US,D,20240703,000000,25.27,25.3624,25.27,25.3624,2894,0
+EOCT.US,D,20240705,000000,25.41,25.4699,25.41,25.4699,329,0
+EOCT.US,D,20240708,000000,25.46,25.49,25.44,25.458,697,0
+EOCT.US,D,20240709,000000,25.41,25.58,25.41,25.565,10074,0
+EOCT.US,D,20240710,000000,25.62,25.65,25.58,25.65,3228,0
+EOCT.US,D,20240711,000000,25.83,25.83,25.7,25.74,23159,0
+EOCT.US,D,20240712,000000,25.8444,25.8444,25.8139,25.8139,5267,0
+EOCT.US,D,20240715,000000,25.71,25.71,25.6352,25.6352,1100,0
+EOCT.US,D,20240716,000000,25.69,25.7543,25.69,25.7543,1773,0
+EOCT.US,D,20240717,000000,25.52,25.52,25.43,25.482,1709,0
+EOCT.US,D,20240718,000000,25.3773,25.3773,25.29,25.29,793,0
+EOCT.US,D,20240719,000000,25.1,25.118,25.09,25.1004,2797,0
+EOCT.US,D,20240722,000000,25.2,25.32,25.18,25.2651,4431,0
+EOCT.US,D,20240723,000000,25.05,25.11,25.05,25.0949,878,0
+EOCT.US,D,20240724,000000,24.94,24.94,24.78,24.78,123,0
+EOCT.US,D,20240725,000000,24.69,24.776,24.67,24.7039,2429,0
+EOCT.US,D,20240726,000000,24.8,24.9676,24.8,24.8993,2289,0
+EOCT.US,D,20240729,000000,24.802,24.8444,24.7619,24.8444,2265,0
+EOCT.US,D,20240730,000000,24.7551,24.7551,24.7551,24.7551,1,0
+EOCT.US,D,20240731,000000,25.156,25.227,25.12,25.2124,10607,0
+EOCT.US,D,20240801,000000,24.85,24.88,24.79,24.8399,720,0
+EOCT.US,D,20240802,000000,24.53,24.5414,24.5,24.5414,12696,0
+EOCT.US,D,20240805,000000,23.9983,23.9983,23.9983,23.9983,88,0
+EOCT.US,D,20240806,000000,24.09,24.096,24.09,24.0953,6177,0
+EOCT.US,D,20240807,000000,24.5,24.5322,24.191,24.2325,1369,0
+EOCT.US,D,20240808,000000,24.64,24.6577,24.64,24.6577,291,0
+EOCT.US,D,20240809,000000,24.69,24.7801,24.69,24.7801,307,0
+EOCT.US,D,20240812,000000,24.81,24.9,24.81,24.8604,2887,0
+EOCT.US,D,20240813,000000,25.03,25.0803,25.03,25.0803,1100,0
+EOCT.US,D,20240814,000000,24.9757,24.9757,24.9757,24.9757,1,0
+EOCT.US,D,20240815,000000,25.22,25.237,25.2,25.237,882,0
+EOCT.US,D,20240816,000000,25.43,25.486,25.43,25.486,2766,0
+EOCT.US,D,20240819,000000,25.7007,25.7007,25.7007,25.7007,169,0
+EOCT.US,D,20240820,000000,25.5007,25.54,25.5007,25.5392,1092,0
+EOCT.US,D,20240821,000000,25.6,25.63,25.59,25.63,23190,0
+EOCT.US,D,20240822,000000,25.406,25.406,25.3404,25.3404,662,0
+EOCT.US,D,20240823,000000,25.524,25.72,25.524,25.72,266,0
+EOCT.US,D,20240826,000000,25.4901,25.56,25.4901,25.535,3990,0
+EOCT.US,D,20240827,000000,25.54,25.575,25.54,25.575,493,0
+EOCT.US,D,20240828,000000,25.51,25.51,25.3501,25.4235,913,0
+EOCT.US,D,20240829,000000,25.53,25.53,25.4409,25.4409,578,0
+EOCT.US,D,20240830,000000,25.55,25.57,25.46,25.4996,1761,0
+EOCT.US,D,20240903,000000,25.28,25.28,25.0099,25.0099,2775,0
+EOCT.US,D,20240904,000000,25.09,25.1,24.96,25.0021,914,0
+EOCT.US,D,20240905,000000,25.07,25.08,24.96,25.0304,2331,0
+EOCT.US,D,20240906,000000,25.03,25.03,24.6149,24.6149,607,0
+EOCT.US,D,20240909,000000,24.73,24.774,24.73,24.7722,26775,0
+EOCT.US,D,20240910,000000,24.68,24.7005,24.68,24.7005,546,0
+EOCT.US,D,20240911,000000,24.72,24.8619,24.72,24.8619,814,0
+EOCT.US,D,20240912,000000,24.944,25.0614,24.93,25.0614,2281,0
+EOCT.US,D,20240913,000000,25.17,25.17,25.1599,25.1599,174,0
+EOCT.US,D,20240916,000000,25.23,25.265,25.174,25.265,473,0
+EOCT.US,D,20240917,000000,25.26,25.2806,25.26,25.2806,2088,0
+EOCT.US,D,20240918,000000,25.392,25.392,25.2128,25.2128,1410,0
+EOCT.US,D,20240919,000000,25.5301,25.7699,25.5301,25.7318,1359,0
+EOCT.US,D,20240920,000000,25.65,25.65,25.6301,25.64,1757,0
+EOCT.US,D,20240923,000000,25.9,25.9,25.88,25.8836,8818,0
+EOCT.US,D,20240924,000000,26.535,26.64,26.46,26.5907,1731,0
+EOCT.US,D,20240925,000000,26.66,26.66,26.4,26.44,9675,0
+EOCT.US,D,20240926,000000,26.65,26.87,26.65,26.8342,10588,0
+EOCT.US,D,20240927,000000,26.8492,26.89,26.82,26.8444,13921,0
+EOCT.US,D,20240930,000000,26.8804,26.9199,26.83,26.875,44978,0
+EOCT.US,D,20241001,000000,27.02,27.02,26.79,26.98,336487,0
+EOCT.US,D,20241002,000000,27.28,27.28,27.1201,27.2499,30603,0
+EOCT.US,D,20241003,000000,26.99,27.11,26.97,27.07,13219,0
+EOCT.US,D,20241004,000000,27.11,27.16,27.09,27.1302,24160,0
+EOCT.US,D,20241007,000000,27.22,27.26,27.135,27.2199,19793,0
+EOCT.US,D,20241008,000000,26.9,26.91,26.72,26.8664,29038,0
+EOCT.US,D,20241009,000000,26.74,26.83,26.74,26.81,8316,0
+EOCT.US,D,20241010,000000,26.81,26.9,26.74,26.8387,40005,0
+EOCT.US,D,20241011,000000,26.92,26.98,26.88,26.9449,7940,0
+EOCT.US,D,20241014,000000,27,27,26.89,26.9299,4247,0
+EOCT.US,D,20241015,000000,26.83,26.83,26.6077,26.6248,13140,0
+EOCT.US,D,20241016,000000,26.77,26.82,26.7101,26.78,29409,0
+EOCT.US,D,20241017,000000,26.74,26.76,26.67,26.74,7067,0
+EOCT.US,D,20241018,000000,26.93,26.93,26.88,26.8948,41514,0
+EOCT.US,D,20241021,000000,26.7777,26.8,26.7,26.7648,11771,0
+EOCT.US,D,20241022,000000,26.7899,26.8,26.72,26.79,20955,0
+EOCT.US,D,20241023,000000,26.7292,26.73,26.6,26.7101,6030,0
+EOCT.US,D,20241024,000000,26.61,26.68,26.5901,26.6101,5655,0
+EOCT.US,D,20241025,000000,26.75,26.78,26.63,26.668,4665,0
+EOCT.US,D,20241028,000000,26.61,26.7,26.61,26.685,5855,0
+EOCT.US,D,20241029,000000,26.74,26.74,26.6304,26.67,75432,0
+EOCT.US,D,20241030,000000,26.52,26.58,26.4601,26.4954,10992,0
+EOCT.US,D,20241031,000000,26.36,26.44,26.32,26.44,9413,0
+EOCT.US,D,20241101,000000,26.5291,26.58,26.419854,26.44,18347,0
+EOCT.US,D,20241104,000000,26.584,26.61,26.51,26.5249,4413,0
+EOCT.US,D,20241105,000000,26.71,26.75,26.64,26.685,14648,0
+EOCT.US,D,20241106,000000,26.5199,26.5899,26.4494,26.535,3594,0
+EOCT.US,D,20241107,000000,26.81,26.8999,26.77,26.8999,8409,0
+EOCT.US,D,20241108,000000,26.66,26.67,26.445,26.5,12984,0
+EOCT.US,D,20241111,000000,26.45,26.5,26.37,26.43,13767,0
+EOCT.US,D,20241112,000000,26.21,26.22,26.08,26.1782,9550,0
+EOCT.US,D,20241113,000000,26.09,26.2,26.09,26.1,6425,0
+EOCT.US,D,20241114,000000,26.045,26.0575,25.98,26.005,3255,0
+EOCT.US,D,20241115,000000,26.04,26.04,25.9946,25.9946,5282,0
+EOCT.US,D,20241118,000000,26.08,26.14,26.075,26.0954,3692,0
+EOCT.US,D,20241119,000000,26.09,26.16,26.09,26.132,5424,0
+EOCT.US,D,20241120,000000,26.08,26.19,26,26.11,8869,0
+EOCT.US,D,20241121,000000,26.06,26.114,25.96,26.0362,20265,0
+EOCT.US,D,20241122,000000,26.06,26.09,25.9709,26.0401,414080,0
+EOCT.US,D,20241125,000000,26.1257,26.1399,25.99,26.1,8832,0
+EOCT.US,D,20241126,000000,26.09,26.09,25.96,26.015,11841,0
+EOCT.US,D,20241127,000000,26.0457,26.14,25.99,26.03,9700,0
+EOCT.US,D,20241129,000000,26.022,26.05,26.022,26.05,411,0
+EOCT.US,D,20241202,000000,26.06,26.15,26.031,26.1302,204857,0
+EOCT.US,D,20241203,000000,26.049,26.17,26.049,26.1512,7603,0
+EOCT.US,D,20241204,000000,26.1893,26.23,26.13,26.23,22297,0
+EOCT.US,D,20241205,000000,26.265,26.31,26.21,26.2701,11735,0
+EOCT.US,D,20241206,000000,26.3328,26.3355,26.24,26.245,5699,0
+EOCT.US,D,20241209,000000,26.6417,26.6417,26.545,26.5532,6970,0
+EOCT.US,D,20241210,000000,26.389,26.46,26.28,26.31,38247,0
+EOCT.US,D,20241211,000000,26.35,26.399,26.31,26.345,8935,0
+EOCT.US,D,20241212,000000,26.31,26.35,26.26,26.295,17846,0
+EOCT.US,D,20241213,000000,26.29,26.34,26.24,26.3157,17597,0
+EOCT.US,D,20241216,000000,26.3,26.36,26.23,26.26,16871,0
+EOCT.US,D,20241217,000000,26.21,26.2899,26.1701,26.2348,12311,0
+EOCT.US,D,20241218,000000,26.2576,26.28,25.6946,25.96,25510,0
+EOCT.US,D,20241219,000000,26.09,26.09,25.9535,25.9749,14208,0
+EOCT.US,D,20241220,000000,25.99,26.11,25.9009,26.054,12031,0
+EOCT.US,D,20241223,000000,25.9885,26.12,25.9885,26.11,7893,0
+EOCT.US,D,20241224,000000,26.12,26.19,26.12,26.1201,10319,0
+EOCT.US,D,20241226,000000,26.095,26.1199,26.0787,26.085,5704,0
+EOCT.US,D,20241227,000000,26.0399,26.11,25.9776,26.045,14309,0
+EOCT.US,D,20241230,000000,25.9362,25.9966,25.925,25.97,3977,0
+EOCT.US,D,20241231,000000,25.95,25.97,25.87,25.9444,12403,0
+EOCT.US,D,20250102,000000,25.8603,25.99,25.8301,25.95,4577,0
+EOCT.US,D,20250103,000000,26,26.05,25.96,25.9959,10016,0
+EOCT.US,D,20250106,000000,26.15,26.2289,26,26.04,6990,0
+EOCT.US,D,20250107,000000,26.06,26.06,25.9,25.934,9919,0
+EOCT.US,D,20250108,000000,25.901,25.901,25.82,25.852,17282,0
+EOCT.US,D,20250110,000000,25.727,25.727,25.64,25.6507,6871,0
+EOCT.US,D,20250113,000000,25.55,25.6051,25.51,25.6051,25404,0
+EOCT.US,D,20250114,000000,25.72,25.7578,25.67,25.7251,8029,0
+EOCT.US,D,20250115,000000,25.88,25.9197,25.84,25.9,6080,0
+EOCT.US,D,20250116,000000,25.9149,25.9149,25.8772,25.8848,6298,0
+EOCT.US,D,20250117,000000,26.08,26.0889,25.9,26.02,4189,0
+EOCT.US,D,20250121,000000,26.0415,26.164,26.04,26.15,1986,0
+EOCT.US,D,20250122,000000,26.14,26.194,26.13,26.1758,5914,0
+EOCT.US,D,20250123,000000,26.1,26.24,26.1,26.1989,6043,0
+EOCT.US,D,20250124,000000,26.23,26.305,26.2,26.2626,36560,0
+EOCT.US,D,20250127,000000,26.095,26.104,26.01,26.0561,5588,0
+EOCT.US,D,20250128,000000,26.06,26.1335,26.0059,26.1335,4178,0
+EOCT.US,D,20250129,000000,26.193,26.193,26.121,26.1337,2154,0
+EOCT.US,D,20250130,000000,26.28,26.3567,26.251,26.342,3746,0
+EOCT.US,D,20250131,000000,26.37,26.4075,26.16,26.2001,7298,0
+EOCT.US,D,20250203,000000,26,26.1791,26,26.1187,4035,0
+EOCT.US,D,20250204,000000,26.2494,26.4101,26.22,26.3482,31448,0
+EOCT.US,D,20250205,000000,26.2601,26.39,26.2601,26.3153,124610,0
+EOCT.US,D,20250206,000000,26.41,26.41,26.3012,26.369,9295,0
+EOCT.US,D,20250207,000000,26.51,26.51,26.3557,26.3557,5680,0
+EOCT.US,D,20250210,000000,26.52,26.57,26.42,26.57,8345,0
+EOCT.US,D,20250211,000000,26.49,26.53,26.33,26.45,7060,0
+EOCT.US,D,20250212,000000,26.448,26.5999,26.448,26.5554,7214,0
+EOCT.US,D,20250213,000000,26.5389,26.66,26.5389,26.62,16083,0
+EOCT.US,D,20250214,000000,26.715,26.79,26.6705,26.7604,7839,0
+EOCT.US,D,20250218,000000,26.9,26.93,26.8309,26.8557,11153,0
+EOCT.US,D,20250219,000000,26.85,26.86,26.7739,26.824,8851,0
+EOCT.US,D,20250220,000000,26.9211,26.9999,26.9211,26.9842,2569,0
+EOCT.US,D,20250221,000000,26.97,26.97,26.86,26.8846,4137,0
+EOCT.US,D,20250224,000000,26.7686,26.78,26.71,26.75,11355,0
+EOCT.US,D,20250225,000000,26.735,26.76,26.64,26.68,15099,0
+EOCT.US,D,20250226,000000,26.95,26.99,26.69,26.69,21274,0
+EOCT.US,D,20250227,000000,26.709,26.75,26.56,26.5955,4141,0
+EOCT.US,D,20250228,000000,26.39,26.439,26.2908,26.4008,3360,0
+EOCT.US,D,20250303,000000,26.49,26.5,26.26,26.26,83612,0
+EOCT.US,D,20250304,000000,26.29,26.508,26.29,26.399,3736,0
+EOCT.US,D,20250305,000000,26.65,26.8688,26.632,26.817,24799,0
+EOCT.US,D,20250306,000000,26.85,26.85,26.67,26.727,55856,0
+EOCT.US,D,20250307,000000,26.8,26.8387,26.7,26.7845,10430,0
+EOCT.US,D,20250310,000000,26.57,26.65,26.37,26.52,8148,0
+EOCT.US,D,20250311,000000,26.52,26.66,26.45,26.5976,17138,0
+EOCT.US,D,20250312,000000,26.6424,26.7188,26.59,26.665,38253,0
+EOCT.US,D,20250313,000000,26.4912,26.6754,26.4912,26.6002,7116,0
+EOCT.US,D,20250314,000000,26.815,26.9,26.7622,26.89,24562,0
+EOCT.US,D,20250317,000000,26.94,27.155,26.94,27.1354,8380,0
+EOCT.US,D,20250318,000000,27.0689,27.0999,26.9604,27.0409,14331,0
+EOCT.US,D,20250319,000000,27.08,27.129,27.0006,27.0796,14314,0
+EOCT.US,D,20250320,000000,26.989,27.0599,26.88,26.935,34825,0
+EOCT.US,D,20250321,000000,26.87,26.925,26.7985,26.92,7658,0
+EOCT.US,D,20250324,000000,26.924,27,26.92,26.9206,73661,0
+EOCT.US,D,20250325,000000,26.99,26.99,26.91,26.9306,6078,0
+EOCT.US,D,20250326,000000,26.89,26.89,26.78,26.8206,23964,0
+EOCT.US,D,20250327,000000,26.9099,26.93,26.82,26.9085,12911,0
+EOCT.US,D,20250328,000000,26.66,26.7,26.561,26.6258,5102,0
+EOCT.US,D,20250331,000000,26.53,26.64,26.488,26.64,28403,0
+EOCT.US,D,20250401,000000,26.53,26.71,26.53,26.6507,27493,0
+EOCT.US,D,20250402,000000,26.69,26.72,26.6,26.6767,6543,0
+EOCT.US,D,20250403,000000,26.5399,26.5399,26.41,26.4703,22516,0
+EOCT.US,D,20250404,000000,25.87,25.8839,25.635,25.7606,8269,0
+EOCT.US,D,20250407,000000,25.06,25.54,24.89,25.0914,15013,0
+EOCT.US,D,20250408,000000,25.4212,25.54,24.8311,24.9241,7915,0
+EOCT.US,D,20250409,000000,24.9586,25.965,24.8903,25.8408,13153,0
+EOCT.US,D,20250410,000000,25.7035,25.7687,25.41,25.5789,6395,0
+EOCT.US,D,20250411,000000,25.76,25.9861,25.76,25.9861,20115,0
+EOCT.US,D,20250414,000000,26.16,26.215,25.96,26.1808,6192,0
+EOCT.US,D,20250415,000000,26.03,26.2,26.03,26.1652,4964,0
+EOCT.US,D,20250416,000000,25.97,26.1136,25.88,25.9723,4207,0
+EOCT.US,D,20250417,000000,26.09,26.14,26.04,26.0608,7558,0
+EOCT.US,D,20250421,000000,26.12,26.12,25.92,26.0532,444490,0
+EOCT.US,D,20250422,000000,26.15,26.3,26.15,26.2469,2559,0
+EOCT.US,D,20250423,000000,26.445,26.5099,26.3562,26.3562,4415,0
+EOCT.US,D,20250424,000000,26.52,26.61,26.4618,26.5626,23631,0
+EOCT.US,D,20250425,000000,26.54,26.63,26.42,26.58,25530,0
+EOCT.US,D,20250428,000000,26.6,26.67,26.47,26.5603,11828,0
+EOCT.US,D,20250430,000000,26.516,26.6361,26.516,26.6361,1717,0
+EOCT.US,D,20250501,000000,26.72,26.72,26.61,26.66,13377,0
+EOCT.US,D,20250502,000000,27.05,27.0699,26.96,27.02,17058,0
+EOCT.US,D,20250505,000000,27.16,27.165,27.1213,27.1213,1257,0
+EOCT.US,D,20250506,000000,27.08,27.13,27.0101,27.0714,4738,0
+EOCT.US,D,20250507,000000,26.95,26.9692,26.81,26.9117,6542,0
+EOCT.US,D,20250508,000000,26.9026,26.97,26.82,26.8629,7566,0
+EOCT.US,D,20250509,000000,26.96,27.01,26.9211,26.9696,97450,0
+EOCT.US,D,20250512,000000,27.21,27.2826,27.21,27.2715,6044,0
+EOCT.US,D,20250513,000000,27.21,27.39,27.18,27.3048,12246,0
+EOCT.US,D,20250514,000000,27.44,27.44,27.35,27.35,8918,0
+EOCT.US,D,20250515,000000,27.38,27.39,27.321,27.3683,4580,0
+EOCT.US,D,20250516,000000,27.291,27.3628,27.291,27.3628,528,0
+EOCT.US,D,20250519,000000,27.3715,27.3951,27.34,27.3951,3616,0
+EOCT.US,D,20250520,000000,27.39,27.4,27.345,27.3599,4805,0
+EOCT.US,D,20250521,000000,27.4,27.49,27.3252,27.3252,8252,0
+EOCT.US,D,20250522,000000,27.3,27.37,27.21,27.31,11188,0
+EOCT.US,D,20250523,000000,27.335,27.335,27.3212,27.3212,393,0
+EOCT.US,D,20250527,000000,27.31,27.32,27.23,27.27,10044,0
+EOCT.US,D,20250528,000000,27.29,27.29,27.2113,27.2113,3205,0
+EOCT.US,D,20250529,000000,27.24,27.31,27.23,27.3017,10389,0
+EOCT.US,D,20250530,000000,27.1119,27.15,27.04,27.1072,12842,0
+EOCT.US,D,20250602,000000,27.08,27.22,27.08,27.195,8247,0
+EOCT.US,D,20250603,000000,27.16,27.28,27.16,27.222,321655,0
+EOCT.US,D,20250604,000000,27.39,27.49,27.38,27.4458,4571,0
+EOCT.US,D,20250605,000000,27.48,27.58,27.48,27.506,143110,0
+EOCT.US,D,20250606,000000,27.48,27.6069,27.47,27.5765,19790,0
+EOCT.US,D,20250609,000000,27.59,27.8,27.59,27.7306,11492,0
+EOCT.US,D,20250610,000000,27.83,27.83,27.75,27.8212,1348,0
+EOCT.US,D,20250611,000000,27.93,27.98,27.855,27.8993,6519,0
+EOCT.US,D,20250612,000000,27.92,28.01,27.8712,27.9313,4581,0
+EOCT.US,D,20250613,000000,27.67,27.74,27.5601,27.5871,9182,0
+EOCT.US,D,20250616,000000,27.97,28.0099,27.8337,27.8522,4098,0
+EOCT.US,D,20250617,000000,27.79,27.79,27.595,27.6202,3575,0
+EOCT.US,D,20250618,000000,27.69,27.6999,27.59,27.5997,8365,0
+EOCT.US,D,20250620,000000,27.53,27.57,27.495,27.5341,7154,0
+EOCT.US,D,20250623,000000,27.55,27.63,27.54,27.6157,4032,0
+EOCT.US,D,20250624,000000,28.07,28.1685,28.03,28.0462,7593,0
+EOCT.US,D,20250625,000000,28.075,28.18,28.075,28.1711,2991,0
+EOCT.US,D,20250626,000000,28.2148,28.35,28.2148,28.2753,6715,0
+EOCT.US,D,20250627,000000,28.27,28.31,28.1265,28.1975,4454,0
+EOCT.US,D,20250630,000000,28.1894,28.2999,27.99,28.2608,28573,0
+EOCT.US,D,20250701,000000,28.3194,28.33,28.15,28.305,99197,0
+EOCT.US,D,20250702,000000,28.3,28.3725,28.29,28.3725,4053,0
+EOCT.US,D,20250703,000000,28.45,28.455,28.45,28.4518,2859,0
+EOCT.US,D,20250707,000000,28.25,28.2662,28.1101,28.1765,7877,0
+EOCT.US,D,20250708,000000,28.24,28.3679,28.24,28.3098,1288,0
+EOCT.US,D,20250709,000000,28.21,28.32,28.19,28.2891,24397,0
+EOCT.US,D,20250710,000000,28.2854,28.2854,28.26,28.2758,2744,0
+EOCT.US,D,20250711,000000,28.28,28.3,28.2001,28.229,11911,0
+EOCT.US,D,20250714,000000,28.22,28.29,28.22,28.2688,3632,0
+EOCT.US,D,20250715,000000,28.44,28.53,28.41,28.4804,9920,0
+EOCT.US,D,20250716,000000,28.5124,28.59,28.36,28.5632,6784,0
+EOCT.US,D,20250717,000000,28.61,28.75,28.61,28.75,2136,0
+EOCT.US,D,20250718,000000,28.7,28.7,28.59,28.6,11312,0
+EOCT.US,D,20250721,000000,28.77,28.91,28.7,28.805,1986,0
+EOCT.US,D,20250722,000000,28.64,28.83,28.64,28.8008,13245,0
+EOCT.US,D,20250723,000000,28.92,29.08,28.92,29.0448,9285,0
+EOCT.US,D,20250724,000000,28.92,28.94,28.88,28.9192,3170,0
+EOCT.US,D,20250725,000000,28.77,28.86,28.77,28.86,8683,0
+EOCT.US,D,20250728,000000,28.65,28.6587,28.63,28.6587,7431,0
+EOCT.US,D,20250729,000000,28.68,28.7499,28.65,28.7051,1270,0
+EOCT.US,D,20250730,000000,28.65,28.65,28.4446,28.5027,1719,0
+EOCT.US,D,20250731,000000,28.42,28.42,28.3688,28.3688,637,0
+EOCT.US,D,20250801,000000,28.22,28.2272,28.12,28.2044,3495,0
+EOCT.US,D,20250804,000000,28.45,28.519,28.38,28.4,11254,0
+EOCT.US,D,20250805,000000,28.53,28.6167,28.41,28.5266,25136,0
+EOCT.US,D,20250806,000000,28.51,28.6899,28.49,28.6486,12449,0
+EOCT.US,D,20250807,000000,28.83,28.8491,28.76,28.8491,1324,0
+EOCT.US,D,20250808,000000,28.79,28.8394,28.78,28.8186,1799,0
+EOCT.US,D,20250811,000000,28.76,28.7862,28.7521,28.7521,2605,0
+EOCT.US,D,20250812,000000,28.85,29.11,28.85,29.0723,2350,0
+EOCT.US,D,20250813,000000,29.34,29.42,29.28,29.3392,20822,0
+EOCT.US,D,20250814,000000,28.98,29.0406,28.98,29.0406,14512,0
+EOCT.US,D,20250815,000000,29.08,29.1273,29.02,29.0736,1224,0
+EOCT.US,D,20250818,000000,29.15,29.24,29.15,29.2093,19028,0
+EOCT.US,D,20250819,000000,29.19,29.32,28.9617,29.0086,4397,0
+EOCT.US,D,20250820,000000,28.891,28.98,28.89,28.94,2182,0
+EOCT.US,D,20250821,000000,28.92,28.999,28.775756,28.9424,1661,0
+EOCT.US,D,20250822,000000,29.27,29.39,29.27,29.385,1049,0
+EOCT.US,D,20250825,000000,29.4333,29.4333,29.29,29.2909,19686,0
+EOCT.US,D,20250826,000000,29.17,29.2283,29.17,29.2283,74672,0
+EOCT.US,D,20250827,000000,28.97,29.05,28.87,29.0014,14361,0
+EOCT.US,D,20250828,000000,29.02,29.1934,29.0129,29.1131,3027,0
+EOCT.US,D,20250829,000000,29.001,29.03,29.001,29.005,1415,0
+EOCT.US,D,20250902,000000,28.99,29.0399,28.875,29.0077,4983,0
+EOCT.US,D,20250903,000000,29.125,29.1395,29.0501,29.1395,3607,0
+EOCT.US,D,20250904,000000,29,29.06,28.9,29.0279,15360,0
+EOCT.US,D,20250905,000000,29.41,29.41,29.243,29.3572,3756,0
+EOCT.US,D,20250908,000000,29.4601,29.597,29.4601,29.597,503,0
+EOCT.US,D,20250909,000000,29.8199,29.8199,29.72,29.7251,3024,0
+EOCT.US,D,20250910,000000,29.985,30.0699,29.9,29.9089,3470,0
+EOCT.US,D,20250911,000000,30.2023,30.3299,30.2023,30.2717,6407,0
+EOCT.US,D,20250912,000000,30.33,30.3599,30.17,30.3054,3061,0
+EOCT.US,D,20250915,000000,30.46,30.48,30.38,30.4317,7211,0
+EOCT.US,D,20250916,000000,30.53,30.57,30.46,30.5326,10088,0
+EOCT.US,D,20250917,000000,30.67,30.6888,30.5245,30.5975,10563,0
+EOCT.US,D,20250918,000000,30.55,30.62,30.5,30.62,1914,0
+EOCT.US,D,20250919,000000,30.61,30.64,30.53,30.6159,6147,0
+EOCT.US,D,20250922,000000,30.67,30.7489,30.61,30.7087,8834,0
+EOCT.US,D,20250923,000000,30.72,30.82,30.7085,30.7247,2618,0
+EOCT.US,D,20250924,000000,30.76,30.7773,30.62,30.6799,11254,0
+EOCT.US,D,20250925,000000,30.64,30.67,30.5501,30.62,48069,0
+EOCT.US,D,20250926,000000,30.48,30.6774,30.48,30.6111,3351,0
+EOCT.US,D,20250929,000000,30.8264,30.9,30.78,30.78,76558,0
+EOCT.US,D,20250930,000000,30.8876,31.09,30.82,31.09,147246,0
+EOCT.US,D,20251001,000000,31.02,31.13,30.98,31.077,330248,0
+EOCT.US,D,20251002,000000,31.14,31.4,31.05,31.1555,62022,0
+EOCT.US,D,20251003,000000,31.2787,31.31,31.0901,31.205,29173,0
+EOCT.US,D,20251006,000000,31.2325,31.29,31.18,31.2316,43878,0
+EOCT.US,D,20251007,000000,31.28,31.28,31.07,31.0897,23780,0
+EOCT.US,D,20251008,000000,31.19,31.29,31.11,31.25,49012,0
+EOCT.US,D,20251009,000000,31.2161,31.2161,31.0295,31.051,9987,0
+EOCT.US,D,20251010,000000,31.11,31.11,30.46,30.587,153136,0
+EOCT.US,D,20251013,000000,30.89,31.06,30.87,30.915,13793,0
+EOCT.US,D,20251014,000000,30.7,30.9099,30.69,30.7996,20063,0
+EOCT.US,D,20251015,000000,31.0586,31.095,30.95,31.0162,8422,0
+EOCT.US,D,20251016,000000,31.0601,31.24,31.06,31.1,23694,0
+EOCT.US,D,20251017,000000,31.0699,31.18,31.061779,31.165,25000,0
+EOCT.US,D,20251020,000000,31.3,31.409,31.3,31.3762,28861,0
+EOCT.US,D,20251021,000000,31.24,31.37,31.15,31.25,49332,0
+EOCT.US,D,20251022,000000,31.28,31.3,31.1,31.2063,19247,0
+EOCT.US,D,20251023,000000,31.241,31.36,31.24,31.335,8402,0
+EOCT.US,D,20251024,000000,31.45,31.453,31.38,31.4314,11098,0
+EOCT.US,D,20251027,000000,31.58,31.708,31.48,31.5513,54061,0
+EOCT.US,D,20251028,000000,31.52,31.59,31.44,31.5413,15867,0
+EOCT.US,D,20251029,000000,31.67,31.7199,31.51,31.5771,19560,0
+EOCT.US,D,20251030,000000,31.5,31.5,31.39,31.4189,10997,0
+EOCT.US,D,20251031,000000,31.33,31.43,31.32,31.35,39228,0
+EOCT.US,D,20251103,000000,31.54,31.56,31.46,31.5154,228440,0
+EOCT.US,D,20251104,000000,31.35,31.35,31.16,31.26,8401,0
+EOCT.US,D,20251105,000000,31.32,31.41,31.2896,31.3814,18375,0
+EOCT.US,D,20251106,000000,31.335,31.335,31.19,31.2685,28192,0
+EOCT.US,D,20251107,000000,31.1,31.24,30.97,31.215,30104,0
+EOCT.US,D,20251110,000000,31.46,31.52,31.36,31.5184,54254,0
+EOCT.US,D,20251111,000000,31.51,31.55,31.4785,31.5266,3560,0
+EOCT.US,D,20251112,000000,31.454,31.549,31.4158,31.4917,19239,0
+EOCT.US,D,20251113,000000,31.5,31.5,31.27,31.3106,19709,0
+EOCT.US,D,20251114,000000,31.21,31.4595,31.21,31.31,16505,0
+EOCT.US,D,20251117,000000,31.31,31.39,31.1,31.1363,10262,0
+EOCT.US,D,20251118,000000,31.02,31.14,30.92,31.0986,69827,0
+EOCT.US,D,20251119,000000,31.06,31.065,30.9101,31.0061,15398,0
+EOCT.US,D,20251120,000000,31.16,31.18,30.76,30.7963,38753,0
+EOCT.US,D,20251121,000000,30.7199,30.8306,30.55,30.792,30749,0
+EOCT.US,D,20251124,000000,30.89,31,30.86,30.9884,32889,0
+EOCT.US,D,20251125,000000,30.89,31.03,30.86,30.989,19389,0
+EOCT.US,D,20251126,000000,31.066,31.21,31.066,31.1865,20602,0
+EOCT.US,D,20251128,000000,31.06,31.2114,31.06,31.2114,10036,0
+EOCT.US,D,20251201,000000,31.18,31.25,31.12,31.2032,15666,0
+EOCT.US,D,20251202,000000,31.22,31.26,31.1301,31.21,19730,0
+EOCT.US,D,20251203,000000,31.21,31.26,31.1198,31.2277,19885,0
+EOCT.US,D,20251204,000000,31.23,31.27,31.19,31.2302,8097,0
+EOCT.US,D,20251205,000000,31.4395,31.4395,31.3,31.3833,9148,0
+EOCT.US,D,20251208,000000,31.38,31.45,31.2401,31.3312,10246,0
+EOCT.US,D,20251209,000000,31.1514,31.33,31.1514,31.3252,19641,0
+EOCT.US,D,20251210,000000,31.27,31.54,31.11,31.4762,48347,0
+EOCT.US,D,20251211,000000,31.28,31.5,31.28,31.4064,21401,0
+EOCT.US,D,20251212,000000,31.29,31.33,31.2,31.2371,21090,0
+EOCT.US,D,20251215,000000,31.28,31.3,31.16,31.1765,36978,0
+EOCT.US,D,20251216,000000,31.12,31.195,30.94,31.1015,33037,0
+EOCT.US,D,20251217,000000,31.09,31.17,30.9403,30.9403,29060,0
+EOCT.US,D,20251218,000000,31.17,31.2388,31.091,31.1794,7611,0
+EOCT.US,D,20251219,000000,31.34,31.4,31.2839,31.3422,23534,0
+EOCT.US,D,20251222,000000,31.4,31.43,31.35,31.3962,6553,0
+EOCT.US,D,20251223,000000,31.43,31.51,31.3613,31.4709,10205,0
+EOCT.US,D,20251224,000000,31.55,31.555,31.4827,31.555,8602,0
+EOCT.US,D,20251226,000000,31.61,31.65,31.595,31.605,1589,0
+EOCT.US,D,20251229,000000,31.62,31.68,31.5201,31.65,15603,0
+EOCT.US,D,20251230,000000,31.73,31.77,31.6719,31.71,8517,0
+EOCT.US,D,20251231,000000,31.6456,31.68,31.6295,31.6611,4941,0
+EOCT.US,D,20260102,000000,32.01,32.0197,31.9,32.0197,151597,0
+EOCT.US,D,20260105,000000,32.15,32.25,32.09,32.2065,86316,0
+EOCT.US,D,20260106,000000,32.33,32.369,32.26,32.3279,2964,0
+EOCT.US,D,20260107,000000,32.24,32.2798,32.21,32.24,12024,0
+EOCT.US,D,20260108,000000,32.24,32.28,32.19,32.2507,8903,0
+EOCT.US,D,20260109,000000,32.205,32.34,32.205,32.31,14420,0
+EOCT.US,D,20260112,000000,32.34,32.54,32.26,32.54,9471,0
+EOCT.US,D,20260113,000000,32.45,32.47,32.39,32.44,3950,0
+EOCT.US,D,20260114,000000,32.45,32.49,32.37,32.4711,12991,0
+EOCT.US,D,20260115,000000,32.45,32.6,32.431,32.45,13397,0
+EOCT.US,D,20260116,000000,32.41,32.7,32.37,32.39,9092,0
+EOCT.US,D,20260120,000000,32.44,32.44,32.31,32.38,5359,0
+EOCT.US,D,20260121,000000,32.57,32.71,32.46,32.58,9210,0
+EOCT.US,D,20260122,000000,32.6495,32.6669,32.58,32.61,5313,0
+EOCT.US,D,20260123,000000,32.611,32.7591,32.611,32.7591,1467,0
+EOCT.US,D,20260126,000000,32.68,32.81,32.68,32.81,70181,0
+EOCT.US,D,20260127,000000,32.9,32.93,32.86,32.9,4664,0
+EOCT.US,D,20260128,000000,32.94,32.99,32.9,32.96,5128,0
+EOCT.US,D,20260129,000000,32.85,33.01,32.85,33.01,3145,0
+EOCT.US,D,20260130,000000,32.9,32.9,32.65,32.66,7266,0
+EOCT.US,D,20260202,000000,32.66,32.79,32.66,32.71,2364,0
+EOCT.US,D,20260203,000000,32.82,32.8599,32.71,32.7998,9572,0
+EOCT.US,D,20260204,000000,32.88,32.94,32.62,32.6302,9969,0
+EOCT.US,D,20260205,000000,32.6188,32.6799,32.4915,32.63,45378,0
+EOCT.US,D,20260206,000000,32.83,32.97,32.82,32.89,14558,0
+EOCT.US,D,20260209,000000,32.98,33.06,32.971,32.98,7617,0
+EOCT.US,D,20260210,000000,33.0201,33.07,33.0201,33.0695,3182,0
+EOCT.US,D,20260211,000000,33.13,33.23,33.06,33.215,6065,0
+EOCT.US,D,20260212,000000,33.195,33.2499,32.9508,32.9881,13903,0
+EOCT.US,D,20260213,000000,33.01,33.0426,32.92,33.0426,2998,0
+EOCT.US,D,20260217,000000,33,33.11,32.98,33.09,16869,0
+EOCT.US,D,20260218,000000,33.13,33.22,33.01,33.16,9740,0